date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-10-15,22.0,24.0,19.5,19.5,3032800,1.222221,1.333332,1.08333225,1.08333225,54590454.5904546,0.0,1.0
1993-10-18,22.75,23.0,21.75,22.0,317300,1.263887625,1.2777765,1.208332125,1.222221,5711405.71140571,0.0,1.0
1993-10-19,21.5,23.0,21.5,22.25,380700,1.19444325,1.2777765,1.19444325,1.236109875,6852606.85260685,0.0,1.0
1993-10-20,21.0,22.25,21.0,21.5,203400,1.1666655,1.236109875,1.1666655,1.19444325,3661203.66120366,0.0,1.0
1993-10-21,23.25,23.63,21.0,21.0,332300,1.291665375,1.312776465,1.1666655,1.1666655,5981405.98140598,0.0,1.0
1993-10-22,23.5,24.5,23.0,23.25,248500,1.30555425,1.36110975,1.2777765,1.291665375,4473004.47300447,0.0,1.0
1993-10-25,24.38,24.75,23.5,23.5,92800,1.35444309,1.374998625,1.30555425,1.30555425,1670401.67040167,0.0,1.0
1993-10-26,24.0,24.75,24.0,24.0,79900,1.333332,1.374998625,1.333332,1.333332,1438201.43820144,0.0,1.0
1993-10-27,23.5,24.5,23.5,24.5,74700,1.30555425,1.36110975,1.30555425,1.36110975,1344601.34460134,0.0,1.0
1993-10-28,23.75,24.25,23.0,24.25,84500,1.319443125,1.347220875,1.2777765,1.347220875,1521001.52100152,0.0,1.0
1993-10-29,23.25,24.0,23.25,23.25,18500,1.291665375,1.333332,1.291665375,1.291665375,333000.333000333,0.0,1.0
1993-11-01,23.25,24.0,23.25,23.88,74300,1.291665375,1.333332,1.291665375,1.32666534,1337401.33740134,0.0,1.0
1993-11-02,23.38,24.0,23.25,24.0,48200,1.29888759,1.333332,1.291665375,1.333332,867600.867600868,0.0,1.0
1993-11-03,24.0,24.0,23.0,23.0,170400,1.333332,1.333332,1.2777765,1.2777765,3067203.06720307,0.0,1.0
1993-11-04,22.75,23.75,22.75,23.75,52900,1.263887625,1.319443125,1.263887625,1.319443125,952200.952200952,0.0,1.0
1993-11-05,22.75,23.5,22.75,23.5,61600,1.263887625,1.30555425,1.263887625,1.30555425,1108801.10880111,0.0,1.0
1993-11-08,22.5,23.5,22.5,22.75,99500,1.24999875,1.30555425,1.24999875,1.263887625,1791001.79100179,0.0,1.0
1993-11-09,22.75,23.0,22.5,23.0,52900,1.263887625,1.2777765,1.24999875,1.2777765,952200.952200952,0.0,1.0
1993-11-10,22.5,23.0,22.5,22.5,97300,1.24999875,1.2777765,1.24999875,1.24999875,1751401.75140175,0.0,1.0
1993-11-11,23.0,23.0,22.5,22.5,191100,1.2777765,1.2777765,1.24999875,1.24999875,3439803.43980344,0.0,1.0
1993-11-12,22.5,23.0,22.5,23.0,28100,1.24999875,1.2777765,1.24999875,1.2777765,505800.505800506,0.0,1.0
1993-11-15,22.75,23.0,22.0,22.5,56200,1.263887625,1.2777765,1.222221,1.24999875,1011601.01160101,0.0,1.0
1993-11-16,22.13,23.0,22.0,23.0,32300,1.229443215,1.2777765,1.222221,1.2777765,581400.581400581,0.0,1.0
1993-11-17,22.0,23.0,22.0,22.0,45100,1.222221,1.2777765,1.222221,1.222221,811800.811800812,0.0,1.0
1993-11-18,20.0,22.75,18.25,22.75,183100,1.11111,1.263887625,1.013887875,1.263887625,3295803.2958033,0.0,1.0
1993-11-19,20.5,21.0,20.0,20.0,40100,1.13888775,1.1666655,1.11111,1.11111,721800.721800722,0.0,1.0
1993-11-22,19.75,21.0,19.0,21.0,46700,1.097221125,1.1666655,1.0555545,1.1666655,840600.840600841,0.0,1.0
1993-11-23,20.0,20.5,19.25,19.75,93700,1.11111,1.13888775,1.069443375,1.097221125,1686601.68660169,0.0,1.0
1993-11-24,19.25,20.0,19.25,19.25,27400,1.069443375,1.11111,1.069443375,1.069443375,493200.493200493,0.0,1.0
1993-11-26,19.25,20.0,19.25,19.25,37200,1.069443375,1.11111,1.069443375,1.069443375,669600.66960067,0.0,1.0
1993-11-29,19.13,19.5,18.75,19.25,41400,1.062776715,1.08333225,1.041665625,1.069443375,745200.745200745,0.0,1.0
1993-11-30,19.5,19.5,18.75,18.75,74800,1.08333225,1.08333225,1.041665625,1.041665625,1346401.34640135,0.0,1.0
1993-12-01,20.5,20.5,18.75,19.75,52600,1.13888775,1.13888775,1.041665625,1.097221125,946800.946800947,0.0,1.0
1993-12-02,22.25,22.25,20.75,21.0,66500,1.236109875,1.236109875,1.152776625,1.1666655,1197001.1970012,0.0,1.0
1993-12-03,21.25,22.25,21.25,22.25,11700,1.180554375,1.236109875,1.180554375,1.236109875,210600.210600211,0.0,1.0
1993-12-06,21.0,22.25,21.0,22.25,21000,1.1666655,1.236109875,1.1666655,1.236109875,378000.378000378,0.0,1.0
1993-12-07,19.75,21.0,19.75,20.75,9400,1.097221125,1.1666655,1.097221125,1.152776625,169200.169200169,0.0,1.0
1993-12-08,19.75,21.0,19.75,19.75,33900,1.097221125,1.1666655,1.097221125,1.097221125,610200.61020061,0.0,1.0
1993-12-09,19.75,21.0,19.75,19.75,6500,1.097221125,1.1666655,1.097221125,1.097221125,117000.117000117,0.0,1.0
1993-12-10,19.75,20.0,19.75,20.0,3500,1.097221125,1.11111,1.097221125,1.11111,63000.063000063,0.0,1.0
1993-12-13,19.63,20.75,18.75,19.75,60300,1.090554465,1.152776625,1.041665625,1.097221125,1085401.08540109,0.0,1.0
1993-12-14,18.88,19.25,18.75,18.75,25800,1.04888784,1.069443375,1.041665625,1.041665625,464400.464400464,0.0,1.0
1993-12-15,17.75,19.25,17.5,18.75,56900,0.986110125,1.069443375,0.97222125,1.041665625,1024201.02420102,0.0,1.0
1993-12-16,16.75,18.5,16.5,18.5,84100,0.930554625,1.02777675,0.91666575,1.02777675,1513801.51380151,0.0,1.0
1993-12-17,18.0,18.0,16.75,16.75,78300,0.999999,0.999999,0.930554625,0.930554625,1409401.40940141,0.0,1.0
1993-12-20,17.0,18.0,17.0,18.0,74800,0.9444435,0.999999,0.9444435,0.999999,1346401.34640135,0.0,1.0
1993-12-21,18.25,18.25,17.0,18.0,31400,1.013887875,1.013887875,0.9444435,0.999999,565200.565200565,0.0,1.0
1993-12-22,18.13,18.25,17.25,18.25,11600,1.007221215,1.013887875,0.958332375,1.013887875,208800.208800209,0.0,1.0
1993-12-23,17.25,18.25,17.25,18.25,51000,0.958332375,1.013887875,0.958332375,1.013887875,918000.918000918,0.0,1.0
1993-12-27,17.25,18.25,17.25,17.25,6200,0.958332375,1.013887875,0.958332375,0.958332375,111600.111600112,0.0,1.0
1993-12-28,18.25,18.25,17.25,17.25,24400,1.013887875,1.013887875,0.958332375,0.958332375,439200.439200439,0.0,1.0
1993-12-29,17.75,18.25,17.25,17.25,32800,0.986110125,1.013887875,0.958332375,0.958332375,590400.59040059,0.0,1.0
1993-12-30,17.25,17.63,17.25,17.25,7400,0.958332375,0.979443465,0.958332375,0.958332375,133200.133200133,0.0,1.0
1993-12-31,18.0,18.75,17.25,17.25,32000,0.999999,1.041665625,0.958332375,0.958332375,576000.576000576,0.0,1.0
1994-01-03,17.5,18.75,17.5,18.75,30400,0.97222125,1.041665625,0.97222125,1.041665625,547200.547200547,0.0,1.0
1994-01-04,18.5,19.0,18.0,19.0,2300,1.02777675,1.0555545,0.999999,1.0555545,41400.0414000414,0.0,1.0
1994-01-05,18.25,19.0,18.25,19.0,3700,1.013887875,1.0555545,1.013887875,1.0555545,66600.0666000666,0.0,1.0
1994-01-06,19.0,19.0,18.25,19.0,51300,1.0555545,1.0555545,1.013887875,1.0555545,923400.923400923,0.0,1.0
1994-01-07,19.0,19.0,18.0,18.5,36100,1.0555545,1.0555545,0.999999,1.02777675,649800.64980065,0.0,1.0
1994-01-10,18.75,19.0,18.25,19.0,45400,1.041665625,1.0555545,1.013887875,1.0555545,817200.817200817,0.0,1.0
1994-01-11,19.0,19.0,18.25,19.0,34000,1.0555545,1.0555545,1.013887875,1.0555545,612000.612000612,0.0,1.0
1994-01-12,18.0,19.0,18.0,19.0,6100,0.999999,1.0555545,0.999999,1.0555545,109800.10980011,0.0,1.0
1994-01-13,18.0,18.5,17.0,18.5,69800,0.999999,1.02777675,0.9444435,1.02777675,1256401.25640126,0.0,1.0
1994-01-14,17.0,18.0,17.0,17.0,6700,0.9444435,0.999999,0.9444435,0.9444435,120600.120600121,0.0,1.0
1994-01-17,16.0,18.0,16.0,18.0,63800,0.888888,0.999999,0.888888,0.999999,1148401.14840115,0.0,1.0
1994-01-18,15.0,16.75,14.75,15.75,78000,0.8333325,0.930554625,0.819443625,0.874999125,1404001.4040014,0.0,1.0
1994-01-19,17.0,17.5,16.0,17.5,41600,0.9444435,0.97222125,0.888888,0.97222125,748800.748800749,0.0,1.0
1994-01-20,17.25,17.25,16.5,17.0,41700,0.958332375,0.958332375,0.91666575,0.9444435,750600.750600751,0.0,1.0
1994-01-21,16.25,17.25,16.25,17.25,62600,0.902776875,0.958332375,0.902776875,0.958332375,1126801.12680113,0.0,1.0
1994-01-24,16.0,17.25,16.0,16.25,29400,0.888888,0.958332375,0.888888,0.902776875,529200.529200529,0.0,1.0
1994-01-25,17.0,17.25,16.0,17.25,39400,0.9444435,0.958332375,0.888888,0.958332375,709200.709200709,0.0,1.0
1994-01-26,17.25,17.25,16.0,17.25,8000,0.958332375,0.958332375,0.888888,0.958332375,144000.144000144,0.0,1.0
1994-01-27,17.25,17.25,16.0,16.0,2100,0.958332375,0.958332375,0.888888,0.888888,37800.0378000378,0.0,1.0
1994-01-28,16.0,17.25,16.0,17.0,40800,0.888888,0.958332375,0.888888,0.9444435,734400.734400734,0.0,1.0
1994-01-31,16.75,17.25,16.0,17.25,11500,0.930554625,0.958332375,0.888888,0.958332375,207000.207000207,0.0,1.0
1994-02-01,16.5,17.0,15.0,17.0,80400,0.91666575,0.9444435,0.8333325,0.9444435,1447201.44720145,0.0,1.0
1994-02-02,16.5,16.5,15.75,16.5,6700,0.91666575,0.91666575,0.874999125,0.91666575,120600.120600121,0.0,1.0
1994-02-03,14.63,16.25,14.5,15.75,181300,0.812776965,0.902776875,0.80555475,0.874999125,3263403.26340326,0.0,1.0
1994-02-04,15.25,15.75,14.25,15.75,448100,0.847221375,0.874999125,0.791665875,0.874999125,8065808.06580807,0.0,1.0
1994-02-07,14.75,15.5,14.0,15.25,49300,0.819443625,0.86111025,0.777777,0.847221375,887400.887400887,0.0,1.0
1994-02-08,15.5,15.5,15.25,15.5,11200,0.86111025,0.86111025,0.847221375,0.86111025,201600.201600202,0.0,1.0
1994-02-09,16.0,16.0,14.75,15.5,218900,0.888888,0.888888,0.819443625,0.86111025,3940203.94020394,0.0,1.0
1994-02-10,16.25,16.75,15.25,15.25,84300,0.902776875,0.930554625,0.847221375,0.847221375,1517401.51740152,0.0,1.0
1994-02-11,16.25,17.25,16.25,16.75,89500,0.902776875,0.958332375,0.902776875,0.930554625,1611001.61100161,0.0,1.0
1994-02-14,17.25,17.25,16.25,17.25,43500,0.958332375,0.958332375,0.902776875,0.958332375,783000.783000783,0.0,1.0
1994-02-15,16.88,17.25,16.0,17.25,173600,0.93777684,0.958332375,0.888888,0.958332375,3124803.12480312,0.0,1.0
1994-02-16,16.25,17.25,16.0,16.0,159200,0.902776875,0.958332375,0.888888,0.888888,2865602.86560287,0.0,1.0
1994-02-17,16.5,17.25,16.25,17.25,60900,0.91666575,0.958332375,0.902776875,0.958332375,1096201.0962011,0.0,1.0
1994-02-18,17.75,17.75,16.75,16.75,26400,0.986110125,0.986110125,0.930554625,0.930554625,475200.475200475,0.0,1.0
1994-02-22,17.25,17.75,16.25,17.75,47000,0.958332375,0.986110125,0.902776875,0.986110125,846000.846000846,0.0,1.0
1994-02-23,17.25,17.25,16.63,17.25,7100,0.958332375,0.958332375,0.923887965,0.958332375,127800.127800128,0.0,1.0
1994-02-24,16.25,17.5,16.0,17.5,106600,0.902776875,0.97222125,0.888888,0.97222125,1918801.91880192,0.0,1.0
1994-02-25,17.0,17.0,16.0,16.0,48300,0.9444435,0.9444435,0.888888,0.888888,869400.869400869,0.0,1.0
1994-02-28,16.5,16.75,15.5,15.75,54900,0.91666575,0.930554625,0.86111025,0.874999125,988200.988200988,0.0,1.0
1994-03-01,17.0,17.0,16.25,16.5,25900,0.9444435,0.9444435,0.902776875,0.91666575,466200.466200466,0.0,1.0
1994-03-02,17.0,17.5,16.25,16.25,36700,0.9444435,0.97222125,0.902776875,0.902776875,660600.660600661,0.0,1.0
1994-03-03,17.75,18.0,16.75,17.5,31700,0.986110125,0.999999,0.930554625,0.97222125,570600.570600571,0.0,1.0
1994-03-04,18.0,18.0,17.25,17.25,16900,0.999999,0.999999,0.958332375,0.958332375,304200.304200304,0.0,1.0
1994-03-07,18.25,19.0,17.25,18.0,45600,1.013887875,1.0555545,0.958332375,0.999999,820800.820800821,0.0,1.0
1994-03-08,18.75,19.0,18.25,19.0,51300,1.041665625,1.0555545,1.013887875,1.0555545,923400.923400923,0.0,1.0
1994-03-09,18.75,19.0,17.75,19.0,66200,1.041665625,1.0555545,0.986110125,1.0555545,1191601.19160119,0.0,1.0
1994-03-10,19.0,19.5,18.25,18.75,79600,1.0555545,1.08333225,1.013887875,1.041665625,1432801.43280143,0.0,1.0
1994-03-11,18.5,19.5,18.25,19.5,34600,1.02777675,1.08333225,1.013887875,1.08333225,622800.622800623,0.0,1.0
1994-03-14,19.0,19.25,18.0,18.5,54600,1.0555545,1.069443375,0.999999,1.02777675,982800.982800983,0.0,1.0
1994-03-15,19.0,19.0,18.0,19.0,12000,1.0555545,1.0555545,0.999999,1.0555545,216000.216000216,0.0,1.0
1994-03-16,18.5,19.0,18.0,19.0,6700,1.02777675,1.0555545,0.999999,1.0555545,120600.120600121,0.0,1.0
1994-03-17,19.0,19.0,18.0,19.0,20300,1.0555545,1.0555545,0.999999,1.0555545,365400.365400365,0.0,1.0
1994-03-18,18.5,19.25,18.0,19.0,27300,1.02777675,1.069443375,0.999999,1.0555545,491400.491400491,0.0,1.0
1994-03-21,19.5,19.5,18.5,19.0,10100,1.08333225,1.08333225,1.02777675,1.0555545,181800.181800182,0.0,1.0
1994-03-22,18.75,19.5,18.5,18.5,62400,1.041665625,1.08333225,1.02777675,1.02777675,1123201.12320112,0.0,1.0
1994-03-23,19.5,19.5,18.5,18.5,31600,1.08333225,1.08333225,1.02777675,1.02777675,568800.568800569,0.0,1.0
1994-03-24,19.5,19.5,18.5,18.5,5800,1.08333225,1.08333225,1.02777675,1.02777675,104400.104400104,0.0,1.0
1994-03-25,18.5,19.5,18.5,18.5,83100,1.02777675,1.08333225,1.02777675,1.02777675,1495801.4958015,0.0,1.0
1994-03-28,19.25,19.25,18.5,18.5,34000,1.069443375,1.069443375,1.02777675,1.02777675,612000.612000612,0.0,1.0
1994-03-29,18.25,19.25,18.25,18.25,98000,1.013887875,1.069443375,1.013887875,1.013887875,1764001.76400176,0.0,1.0
1994-03-30,17.38,18.75,16.75,18.5,35600,0.96555459,1.041665625,0.930554625,1.02777675,640800.640800641,0.0,1.0
1994-03-31,16.5,18.0,16.5,18.0,11700,0.91666575,0.999999,0.91666575,0.999999,210600.210600211,0.0,1.0
1994-04-04,17.0,17.75,16.5,17.5,36100,0.9444435,0.986110125,0.91666575,0.97222125,649800.64980065,0.0,1.0
1994-04-05,17.75,17.75,16.5,17.75,4200,0.986110125,0.986110125,0.91666575,0.986110125,75600.0756000756,0.0,1.0
1994-04-06,17.0,17.75,17.0,17.75,1800,0.9444435,0.986110125,0.9444435,0.986110125,32400.0324000324,0.0,1.0
1994-04-07,16.75,17.75,16.75,17.75,9100,0.930554625,0.986110125,0.930554625,0.986110125,163800.163800164,0.0,1.0
1994-04-08,16.5,17.75,16.5,17.75,5600,0.91666575,0.986110125,0.91666575,0.986110125,100800.100800101,0.0,1.0
1994-04-11,16.75,17.75,16.5,16.5,51000,0.930554625,0.986110125,0.91666575,0.91666575,918000.918000918,0.0,1.0
1994-04-12,17.5,17.75,16.75,17.25,6800,0.97222125,0.986110125,0.930554625,0.958332375,122400.122400122,0.0,1.0
1994-04-13,17.5,17.5,16.75,17.5,107800,0.97222125,0.97222125,0.930554625,0.97222125,1940401.94040194,0.0,1.0
1994-04-14,17.5,18.0,16.5,17.5,12200,0.97222125,0.999999,0.91666575,0.97222125,219600.21960022,0.0,1.0
1994-04-15,16.75,18.0,16.75,16.88,19900,0.930554625,0.999999,0.930554625,0.93777684,358200.358200358,0.0,1.0
1994-04-18,16.75,18.0,16.75,18.0,18500,0.930554625,0.999999,0.930554625,0.999999,333000.333000333,0.0,1.0
1994-04-19,17.25,18.0,16.5,18.0,2700,0.958332375,0.999999,0.91666575,0.999999,48600.0486000486,0.0,1.0
1994-04-20,17.38,17.88,16.75,16.75,20900,0.96555459,0.99333234,0.930554625,0.930554625,376200.376200376,0.0,1.0
1994-04-21,17.0,18.0,16.75,16.75,11900,0.9444435,0.999999,0.930554625,0.930554625,214200.214200214,0.0,1.0
1994-04-22,17.0,17.5,17.0,17.0,3200,0.9444435,0.97222125,0.9444435,0.9444435,57600.0576000576,0.0,1.0
1994-04-25,17.0,17.63,17.0,17.63,15600,0.9444435,0.979443465,0.9444435,0.979443465,280800.280800281,0.0,1.0
1994-04-26,15.5,17.5,15.5,17.13,57800,0.86111025,0.97222125,0.86111025,0.951665715,1040401.04040104,0.0,1.0
1994-04-28,16.38,16.75,15.5,16.75,51700,0.90999909,0.930554625,0.86111025,0.930554625,930600.930600931,0.0,1.0
1994-04-29,15.5,16.5,15.5,16.5,47000,0.86111025,0.91666575,0.86111025,0.91666575,846000.846000846,0.0,1.0
1994-05-02,15.75,16.25,15.25,16.25,38400,0.874999125,0.902776875,0.847221375,0.902776875,691200.691200691,0.0,1.0
1994-05-03,15.25,15.75,13.75,15.0,150200,0.847221375,0.874999125,0.763888125,0.8333325,2703602.7036027,0.0,1.0
1994-05-04,15.25,15.25,14.75,15.25,135900,0.847221375,0.847221375,0.819443625,0.847221375,2446202.44620245,0.0,1.0
1994-05-05,15.5,16.5,15.0,15.0,327100,0.86111025,0.91666575,0.8333325,0.8333325,5887805.88780589,0.0,1.0
1994-05-06,15.63,16.5,15.25,15.5,238900,0.868332465,0.91666575,0.847221375,0.86111025,4300204.3002043,0.0,1.0
1994-05-09,15.25,16.25,14.25,15.25,35400,0.847221375,0.902776875,0.791665875,0.847221375,637200.637200637,0.0,1.0
1994-05-10,15.25,15.25,14.5,15.25,80900,0.847221375,0.847221375,0.80555475,0.847221375,1456201.45620146,0.0,1.0
1994-05-11,14.75,15.5,14.75,15.0,74200,0.819443625,0.86111025,0.819443625,0.8333325,1335601.33560134,0.0,1.0
1994-05-12,15.75,15.75,15.0,15.75,64500,0.874999125,0.874999125,0.8333325,0.874999125,1161001.16100116,0.0,1.0
1994-05-13,14.75,15.75,14.75,15.75,15400,0.819443625,0.874999125,0.819443625,0.874999125,277200.277200277,0.0,1.0
1994-05-16,14.75,15.75,14.75,15.5,8100,0.819443625,0.874999125,0.819443625,0.86111025,145800.145800146,0.0,1.0
1994-05-17,14.88,15.75,14.5,15.75,48700,0.82666584,0.874999125,0.80555475,0.874999125,876600.876600877,0.0,1.0
1994-05-18,14.75,15.5,14.5,15.5,65000,0.819443625,0.86111025,0.80555475,0.86111025,1170001.17000117,0.0,1.0
1994-05-19,15.5,15.5,14.5,15.0,8100,0.86111025,0.86111025,0.80555475,0.8333325,145800.145800146,0.0,1.0
1994-05-20,15.5,15.5,14.5,15.5,71500,0.86111025,0.86111025,0.80555475,0.86111025,1287001.28700129,0.0,1.0
1994-05-23,14.5,15.5,14.5,15.5,20400,0.80555475,0.86111025,0.80555475,0.86111025,367200.367200367,0.0,1.0
1994-05-24,15.5,15.5,14.5,14.5,14100,0.86111025,0.86111025,0.80555475,0.80555475,253800.253800254,0.0,1.0
1994-05-25,14.75,15.5,14.5,15.5,146800,0.819443625,0.86111025,0.80555475,0.86111025,2642402.64240264,0.0,1.0
1994-05-26,15.5,15.5,14.5,15.5,4900,0.86111025,0.86111025,0.80555475,0.86111025,88200.0882000882,0.0,1.0
1994-05-27,15.0,15.5,14.5,15.5,22400,0.8333325,0.86111025,0.80555475,0.86111025,403200.403200403,0.0,1.0
1994-05-31,15.0,15.5,14.5,15.5,61500,0.8333325,0.86111025,0.80555475,0.86111025,1107001.10700111,0.0,1.0
1994-06-01,14.94,15.5,14.75,15.5,89300,0.82999917,0.86111025,0.819443625,0.86111025,1607401.60740161,0.0,1.0
1994-06-02,15.0,15.5,14.5,14.75,60400,0.8333325,0.86111025,0.80555475,0.819443625,1087201.08720109,0.0,1.0
1994-06-03,15.0,15.5,14.5,14.5,2300,0.8333325,0.86111025,0.80555475,0.80555475,41400.0414000414,0.0,1.0
1994-06-06,15.13,15.5,14.5,15.0,152400,0.840554715,0.86111025,0.80555475,0.8333325,2743202.74320274,0.0,1.0
1994-06-07,14.88,15.5,14.75,15.5,48000,0.82666584,0.86111025,0.819443625,0.86111025,864000.864000864,0.0,1.0
1994-06-08,14.75,15.5,14.75,15.5,19500,0.819443625,0.86111025,0.819443625,0.86111025,351000.351000351,0.0,1.0
1994-06-09,14.5,15.5,14.5,15.5,24900,0.80555475,0.86111025,0.80555475,0.86111025,448200.448200448,0.0,1.0
1994-06-10,13.25,15.0,13.25,14.5,46400,0.736110375,0.8333325,0.736110375,0.80555475,835200.835200835,0.0,1.0
1994-06-13,13.5,14.5,13.0,14.5,28400,0.74999925,0.80555475,0.7222215,0.80555475,511200.511200511,0.0,1.0
1994-06-14,14.0,14.25,13.0,14.25,5100,0.777777,0.791665875,0.7222215,0.791665875,91800.0918000918,0.0,1.0
1994-06-15,14.25,14.25,13.0,14.25,27300,0.791665875,0.791665875,0.7222215,0.791665875,491400.491400491,0.0,1.0
1994-06-16,13.25,14.25,13.0,14.25,33400,0.736110375,0.791665875,0.7222215,0.791665875,601200.601200601,0.0,1.0
1994-06-17,14.25,14.25,13.25,13.25,1200,0.791665875,0.791665875,0.736110375,0.736110375,21600.0216000216,0.0,1.0
1994-06-20,12.0,14.25,11.75,13.0,52100,0.666666,0.791665875,0.652777125,0.7222215,937800.937800938,0.0,1.0
1994-06-21,12.25,12.5,11.5,12.5,48400,0.680554875,0.69444375,0.63888825,0.69444375,871200.871200871,0.0,1.0
1994-06-22,11.5,12.5,11.5,11.5,19800,0.63888825,0.69444375,0.63888825,0.63888825,356400.356400356,0.0,1.0
1994-06-23,12.5,12.5,11.5,12.5,27100,0.69444375,0.69444375,0.63888825,0.69444375,487800.487800488,0.0,1.0
1994-06-24,12.75,12.75,11.5,12.5,33400,0.708332625,0.708332625,0.63888825,0.69444375,601200.601200601,0.0,1.0
1994-06-27,12.75,12.75,11.5,12.75,2400,0.708332625,0.708332625,0.63888825,0.708332625,43200.0432000432,0.0,1.0
1994-06-28,12.75,12.75,11.75,11.75,44200,0.708332625,0.708332625,0.652777125,0.652777125,795600.795600796,0.0,1.0
1994-06-29,12.0,12.75,11.75,11.75,21500,0.666666,0.708332625,0.652777125,0.652777125,387000.387000387,0.0,1.0
1994-06-30,13.0,13.25,12.0,12.75,116400,0.7222215,0.736110375,0.666666,0.708332625,2095202.0952021,0.0,1.0
1994-07-01,12.0,13.25,12.0,13.25,5700,0.666666,0.736110375,0.666666,0.736110375,102600.102600103,0.0,1.0
1994-07-05,12.5,13.5,12.25,12.25,8500,0.69444375,0.74999925,0.680554875,0.680554875,153000.153000153,0.0,1.0
1994-07-06,13.25,13.5,12.5,13.5,22600,0.736110375,0.74999925,0.69444375,0.74999925,406800.406800407,0.0,1.0
1994-07-07,13.75,13.75,13.25,13.75,18100,0.763888125,0.763888125,0.736110375,0.763888125,325800.325800326,0.0,1.0
1994-07-08,13.38,13.75,12.5,12.5,7100,0.74333259,0.763888125,0.69444375,0.69444375,127800.127800128,0.0,1.0
1994-07-11,13.25,13.75,12.75,13.75,2900,0.736110375,0.763888125,0.708332625,0.763888125,52200.0522000522,0.0,1.0
1994-07-12,12.5,13.75,12.5,12.5,2000,0.69444375,0.763888125,0.69444375,0.69444375,36000.036000036,0.0,1.0
1994-07-13,13.25,13.75,13.0,13.75,11300,0.736110375,0.763888125,0.7222215,0.763888125,203400.203400203,0.0,1.0
1994-07-14,14.25,14.25,13.25,13.75,17900,0.791665875,0.791665875,0.736110375,0.763888125,322200.322200322,0.0,1.0
1994-07-15,14.0,14.25,13.25,14.25,75600,0.777777,0.791665875,0.736110375,0.791665875,1360801.36080136,0.0,1.0
1994-07-18,13.25,14.25,13.25,14.0,32300,0.736110375,0.791665875,0.736110375,0.777777,581400.581400581,0.0,1.0
1994-07-19,13.75,14.25,13.25,13.25,3800,0.763888125,0.791665875,0.736110375,0.736110375,68400.0684000684,0.0,1.0
1994-07-20,13.5,14.0,13.25,14.0,22400,0.74999925,0.777777,0.736110375,0.777777,403200.403200403,0.0,1.0
1994-07-21,14.25,14.25,13.25,13.25,47400,0.791665875,0.791665875,0.736110375,0.736110375,853200.853200853,0.0,1.0
1994-07-22,14.25,14.25,13.25,14.25,3900,0.791665875,0.791665875,0.736110375,0.791665875,70200.0702000702,0.0,1.0
1994-07-25,13.25,13.88,13.25,13.75,3600,0.736110375,0.77111034,0.736110375,0.763888125,64800.0648000648,0.0,1.0
1994-07-26,13.25,14.25,13.25,14.25,1200,0.736110375,0.791665875,0.736110375,0.791665875,21600.0216000216,0.0,1.0
1994-07-27,13.75,14.25,13.5,14.25,12000,0.763888125,0.791665875,0.74999925,0.791665875,216000.216000216,0.0,1.0
1994-07-28,14.0,14.0,13.0,13.25,24700,0.777777,0.777777,0.7222215,0.736110375,444600.444600445,0.0,1.0
1994-07-29,14.25,14.25,13.25,14.0,24800,0.791665875,0.791665875,0.736110375,0.777777,446400.446400446,0.0,1.0
1994-08-01,14.25,14.25,13.75,14.25,7400,0.791665875,0.791665875,0.763888125,0.791665875,133200.133200133,0.0,1.0
1994-08-02,13.63,13.75,13.25,13.75,24200,0.757221465,0.763888125,0.736110375,0.763888125,435600.435600436,0.0,1.0
1994-08-03,13.5,13.75,13.25,13.75,16200,0.74999925,0.763888125,0.736110375,0.763888125,291600.291600292,0.0,1.0
1994-08-04,13.75,13.75,13.0,13.25,10500,0.763888125,0.763888125,0.7222215,0.736110375,189000.189000189,0.0,1.0
1994-08-05,13.75,13.75,13.0,13.75,6100,0.763888125,0.763888125,0.7222215,0.763888125,109800.10980011,0.0,1.0
1994-08-08,13.5,13.75,12.75,13.75,68600,0.74999925,0.763888125,0.708332625,0.763888125,1234801.23480123,0.0,1.0
1994-08-09,13.75,13.75,12.75,12.75,9700,0.763888125,0.763888125,0.708332625,0.708332625,174600.174600175,0.0,1.0
1994-08-10,13.0,13.75,13.0,13.0,7500,0.7222215,0.763888125,0.7222215,0.7222215,135000.135000135,0.0,1.0
1994-08-11,13.5,13.75,13.0,13.0,25400,0.74999925,0.763888125,0.7222215,0.7222215,457200.457200457,0.0,1.0
1994-08-12,13.5,13.75,13.0,13.75,27000,0.74999925,0.763888125,0.7222215,0.763888125,486000.486000486,0.0,1.0
1994-08-15,13.5,13.75,13.0,13.75,2600,0.74999925,0.763888125,0.7222215,0.763888125,46800.0468000468,0.0,1.0
1994-08-16,13.56,13.75,13.25,13.75,26900,0.75333258,0.763888125,0.736110375,0.763888125,484200.484200484,0.0,1.0
1994-08-17,14.0,14.0,13.25,13.75,22900,0.777777,0.777777,0.736110375,0.763888125,412200.412200412,0.0,1.0
1994-08-18,15.25,15.5,14.0,14.5,168300,0.847221375,0.86111025,0.777777,0.80555475,3029403.02940303,0.0,1.0
1994-08-19,15.63,16.0,14.75,15.5,86500,0.868332465,0.888888,0.819443625,0.86111025,1557001.55700156,0.0,1.0
1994-08-22,16.0,16.75,15.75,16.0,72300,0.888888,0.930554625,0.874999125,0.888888,1301401.3014013,0.0,1.0
1994-08-23,16.5,17.25,16.0,16.75,124000,0.91666575,0.958332375,0.888888,0.930554625,2232002.23200223,0.0,1.0
1994-08-24,17.25,17.25,16.5,16.75,200700,0.958332375,0.958332375,0.91666575,0.930554625,3612603.61260361,0.0,1.0
1994-08-25,16.5,17.25,16.5,16.5,64600,0.91666575,0.958332375,0.91666575,0.91666575,1162801.16280116,0.0,1.0
1994-08-26,16.25,17.25,16.25,17.25,32400,0.902776875,0.958332375,0.902776875,0.958332375,583200.583200583,0.0,1.0
1994-08-29,17.0,17.0,16.25,16.38,50100,0.9444435,0.9444435,0.902776875,0.90999909,901800.901800902,0.0,1.0
1994-08-30,17.0,17.0,16.25,16.25,7600,0.9444435,0.9444435,0.902776875,0.902776875,136800.136800137,0.0,1.0
1994-08-31,16.25,17.0,16.25,16.25,5600,0.902776875,0.9444435,0.902776875,0.902776875,100800.100800101,0.0,1.0
1994-09-01,16.75,17.0,16.25,16.25,31200,0.930554625,0.9444435,0.902776875,0.902776875,561600.561600562,0.0,1.0
1994-09-02,17.13,17.25,16.25,16.25,46300,0.951665715,0.958332375,0.902776875,0.902776875,833400.833400833,0.0,1.0
1994-09-06,16.75,17.25,16.75,17.25,32300,0.930554625,0.958332375,0.930554625,0.958332375,581400.581400582,0.0,1.0
1994-09-07,17.0,17.25,16.75,16.75,17900,0.9444435,0.958332375,0.930554625,0.930554625,322200.322200322,0.0,1.0
1994-09-08,16.75,17.25,16.75,17.25,13500,0.930554625,0.958332375,0.930554625,0.958332375,243000.243000243,0.0,1.0
1994-09-09,16.75,17.25,16.75,16.75,52500,0.930554625,0.958332375,0.930554625,0.930554625,945000.945000945,0.0,1.0
1994-09-12,16.75,17.25,16.75,17.25,4000,0.930554625,0.958332375,0.930554625,0.958332375,72000.072000072,0.0,1.0
1994-09-13,17.25,17.25,16.75,17.25,21700,0.958332375,0.958332375,0.930554625,0.958332375,390600.390600391,0.0,1.0
1994-09-14,16.75,17.25,16.75,17.25,4100,0.930554625,0.958332375,0.930554625,0.958332375,73800.0738000738,0.0,1.0
1994-09-15,17.0,17.25,16.75,16.75,4000,0.9444435,0.958332375,0.930554625,0.930554625,72000.072000072,0.0,1.0
1994-09-16,15.5,17.25,15.5,17.25,45700,0.86111025,0.958332375,0.86111025,0.958332375,822600.822600823,0.0,1.0
1994-09-19,16.0,16.5,15.5,16.5,3200,0.888888,0.91666575,0.86111025,0.91666575,57600.0576000576,0.0,1.0
1994-09-20,15.5,16.25,15.5,15.5,13400,0.86111025,0.902776875,0.86111025,0.86111025,241200.241200241,0.0,1.0
1994-09-21,16.25,16.25,15.5,15.5,22000,0.902776875,0.902776875,0.86111025,0.86111025,396000.396000396,0.0,1.0
1994-09-22,16.5,16.75,15.75,15.75,37900,0.91666575,0.930554625,0.874999125,0.874999125,682200.682200682,0.0,1.0
1994-09-23,16.0,17.0,16.0,16.13,81500,0.888888,0.9444435,0.888888,0.896110215,1467001.46700147,0.0,1.0
1994-09-26,16.25,16.75,16.0,16.0,17300,0.902776875,0.930554625,0.888888,0.888888,311400.311400311,0.0,1.0
1994-09-27,16.88,16.88,16.25,16.25,45100,0.93777684,0.93777684,0.902776875,0.902776875,811800.811800812,0.0,1.0
1994-09-28,16.38,17.0,16.25,16.25,19100,0.90999909,0.9444435,0.902776875,0.902776875,343800.343800344,0.0,1.0
1994-09-29,17.0,17.25,16.25,16.38,42900,0.9444435,0.958332375,0.902776875,0.90999909,772200.772200772,0.0,1.0
1994-09-30,16.25,17.5,16.25,17.25,70100,0.902776875,0.97222125,0.902776875,0.958332375,1261801.26180126,0.0,1.0
1994-10-03,15.94,16.75,15.5,16.0,17200,0.88555467,0.930554625,0.86111025,0.888888,309600.30960031,0.0,1.0
1994-10-04,16.13,16.25,15.75,16.25,35300,0.896110215,0.902776875,0.874999125,0.902776875,635400.635400635,0.0,1.0
1994-10-05,16.06,16.25,15.25,15.75,26400,0.89222133,0.902776875,0.847221375,0.874999125,475200.475200475,0.0,1.0
1994-10-06,16.0,16.25,15.75,16.25,44900,0.888888,0.902776875,0.874999125,0.902776875,808200.808200808,0.0,1.0
1994-10-07,15.75,16.25,15.75,15.75,7900,0.874999125,0.902776875,0.874999125,0.874999125,142200.142200142,0.0,1.0
1994-10-10,16.0,16.25,15.75,15.75,6700,0.888888,0.902776875,0.874999125,0.874999125,120600.120600121,0.0,1.0
1994-10-11,16.25,16.25,15.75,15.75,10500,0.902776875,0.902776875,0.874999125,0.874999125,189000.189000189,0.0,1.0
1994-10-12,16.0,16.25,15.75,15.75,12500,0.888888,0.902776875,0.874999125,0.874999125,225000.225000225,0.0,1.0
1994-10-13,16.25,16.25,15.75,15.75,2100,0.902776875,0.902776875,0.874999125,0.874999125,37800.0378000378,0.0,1.0
1994-10-14,15.75,16.25,15.75,15.75,11700,0.874999125,0.902776875,0.874999125,0.874999125,210600.210600211,0.0,1.0
1994-10-17,16.0,16.25,15.5,16.0,46400,0.888888,0.902776875,0.86111025,0.888888,835200.835200835,0.0,1.0
1994-10-18,16.13,16.5,16.0,16.5,12800,0.896110215,0.91666575,0.888888,0.91666575,230400.23040023,0.0,1.0
1994-10-19,16.75,16.75,16.0,16.5,16600,0.930554625,0.930554625,0.888888,0.91666575,298800.298800299,0.0,1.0
1994-10-20,16.75,16.75,16.0,16.0,9400,0.930554625,0.930554625,0.888888,0.888888,169200.169200169,0.0,1.0
1994-10-21,15.75,16.5,15.75,16.0,12500,0.874999125,0.91666575,0.874999125,0.888888,225000.225000225,0.0,1.0
1994-10-24,16.25,16.25,15.75,15.75,10300,0.902776875,0.902776875,0.874999125,0.874999125,185400.185400185,0.0,1.0
1994-10-25,15.88,16.5,15.75,16.5,11600,0.88222134,0.91666575,0.874999125,0.91666575,208800.208800209,0.0,1.0
1994-10-26,13.5,16.5,13.5,15.75,133600,0.74999925,0.91666575,0.74999925,0.874999125,2404802.4048024,0.0,1.0
1994-10-27,14.75,15.25,14.0,14.25,63400,0.819443625,0.847221375,0.777777,0.791665875,1141201.14120114,0.0,1.0
1994-10-28,15.0,15.0,14.25,14.25,12000,0.8333325,0.8333325,0.791665875,0.791665875,216000.216000216,0.0,1.0
1994-10-31,15.0,15.0,14.25,14.25,9800,0.8333325,0.8333325,0.791665875,0.791665875,176400.176400176,0.0,1.0
1994-11-01,15.25,15.25,14.75,15.0,19600,0.847221375,0.847221375,0.819443625,0.8333325,352800.352800353,0.0,1.0
1994-11-02,15.5,15.75,15.0,15.0,33400,0.86111025,0.874999125,0.8333325,0.8333325,601200.601200601,0.0,1.0
1994-11-03,15.0,15.5,15.0,15.0,8000,0.8333325,0.86111025,0.8333325,0.8333325,144000.144000144,0.0,1.0
1994-11-04,15.0,15.75,15.0,15.75,6200,0.8333325,0.874999125,0.8333325,0.874999125,111600.111600112,0.0,1.0
1994-11-07,16.25,16.75,15.5,15.5,107200,0.902776875,0.930554625,0.86111025,0.86111025,1929601.92960193,0.0,1.0
1994-11-08,15.75,16.75,15.75,16.75,102500,0.874999125,0.930554625,0.874999125,0.930554625,1845001.84500184,0.0,1.0
1994-11-09,16.25,16.25,15.75,16.25,23500,0.902776875,0.902776875,0.874999125,0.902776875,423000.423000423,0.0,1.0
1994-11-10,14.75,16.25,14.75,15.75,34400,0.819443625,0.902776875,0.819443625,0.874999125,619200.619200619,0.0,1.0
1994-11-11,14.75,15.25,14.75,14.75,30700,0.819443625,0.847221375,0.819443625,0.819443625,552600.552600553,0.0,1.0
1994-11-14,15.5,15.5,15.0,15.13,10400,0.86111025,0.86111025,0.8333325,0.840554715,187200.187200187,0.0,1.0
1994-11-15,14.75,15.25,14.75,15.25,17700,0.819443625,0.847221375,0.819443625,0.847221375,318600.318600319,0.0,1.0
1994-11-16,15.75,16.0,14.75,14.75,53000,0.874999125,0.888888,0.819443625,0.819443625,954000.954000954,0.0,1.0
1994-11-17,15.13,15.75,15.0,15.38,8200,0.840554715,0.874999125,0.8333325,0.85444359,147600.147600148,0.0,1.0
1994-11-18,15.25,15.25,14.75,15.0,27500,0.847221375,0.847221375,0.819443625,0.8333325,495000.495000495,0.0,1.0
1994-11-21,14.75,15.25,14.75,15.25,25100,0.819443625,0.847221375,0.819443625,0.847221375,451800.451800452,0.0,1.0
1994-11-22,14.0,14.75,13.75,14.75,56800,0.777777,0.819443625,0.763888125,0.819443625,1022401.02240102,0.0,1.0
1994-11-23,13.75,14.0,13.5,13.5,28000,0.763888125,0.777777,0.74999925,0.74999925,504000.504000504,0.0,1.0
1994-11-25,13.75,14.0,13.5,13.5,20000,0.763888125,0.777777,0.74999925,0.74999925,360000.36000036,0.0,1.0
1994-11-28,14.5,14.5,13.5,13.5,52000,0.80555475,0.80555475,0.74999925,0.74999925,936000.936000936,0.0,1.0
1994-11-29,14.88,15.0,14.25,14.25,12600,0.82666584,0.8333325,0.791665875,0.791665875,226800.226800227,0.0,1.0
1994-11-30,14.5,14.75,14.5,14.5,214400,0.80555475,0.819443625,0.80555475,0.80555475,3859203.85920386,0.0,1.0
1994-12-01,14.25,15.25,13.75,15.25,21300,0.791665875,0.847221375,0.763888125,0.847221375,383400.383400383,0.0,1.0
1994-12-02,14.0,14.25,14.0,14.25,11400,0.777777,0.791665875,0.777777,0.791665875,205200.205200205,0.0,1.0
1994-12-05,13.75,14.75,13.75,14.75,16700,0.763888125,0.819443625,0.763888125,0.819443625,300600.300600301,0.0,1.0
1994-12-06,13.5,13.75,13.25,13.5,16100,0.74999925,0.763888125,0.736110375,0.74999925,289800.28980029,0.0,1.0
1994-12-07,13.75,13.75,13.0,13.0,4600,0.763888125,0.763888125,0.7222215,0.7222215,82800.0828000828,0.0,1.0
1994-12-08,13.75,13.75,13.19,13.75,20400,0.763888125,0.763888125,0.732777045,0.763888125,367200.367200367,0.0,1.0
1994-12-09,12.25,13.0,12.25,13.0,46500,0.680554875,0.7222215,0.680554875,0.7222215,837000.837000837,0.0,1.0
1994-12-12,12.25,12.5,11.75,11.75,84400,0.680554875,0.69444375,0.652777125,0.652777125,1519201.51920152,0.0,1.0
1994-12-13,12.5,12.5,11.88,12.5,35600,0.69444375,0.69444375,0.65999934,0.69444375,640800.640800641,0.0,1.0
1994-12-14,12.5,12.75,12.25,12.5,75900,0.69444375,0.708332625,0.680554875,0.69444375,1366201.36620137,0.0,1.0
1994-12-15,13.5,13.5,13.25,13.25,72000,0.74999925,0.74999925,0.736110375,0.736110375,1296001.2960013,0.0,1.0
1994-12-16,11.75,11.75,10.25,11.25,643100,0.652777125,0.652777125,0.569443875,0.624999375,11575811.5758116,0.0,1.0
1994-12-19,12.0,12.75,11.5,11.75,153900,0.666666,0.708332625,0.63888825,0.652777125,2770202.77020277,0.0,1.0
1994-12-20,12.25,12.75,12.0,12.38,51500,0.680554875,0.708332625,0.666666,0.68777709,927000.927000927,0.0,1.0
1994-12-21,12.0,12.5,12.0,12.5,15000,0.666666,0.69444375,0.666666,0.69444375,270000.27000027,0.0,1.0
1994-12-22,12.13,12.5,11.75,12.13,151800,0.673888215,0.69444375,0.652777125,0.673888215,2732402.73240273,0.0,1.0
1994-12-23,11.75,12.5,11.75,11.75,81800,0.652777125,0.69444375,0.652777125,0.652777125,1472401.47240147,0.0,1.0
1994-12-27,11.75,12.5,11.75,11.75,4200,0.652777125,0.69444375,0.652777125,0.652777125,75600.0756000756,0.0,1.0
1994-12-28,12.0,12.25,11.5,11.75,81000,0.666666,0.680554875,0.63888825,0.652777125,1458001.45800146,0.0,1.0
1994-12-29,11.5,11.5,11.5,11.5,33000,0.63888825,0.63888825,0.63888825,0.63888825,594000.594000594,0.0,1.0
1994-12-30,13.0,13.0,11.5,11.5,71200,0.7222215,0.7222215,0.63888825,0.63888825,1281601.28160128,0.0,1.0
1995-01-03,13.75,14.0,12.63,12.63,94800,0.763888125,0.777777,0.701665965,0.701665965,1706401.70640171,0.0,1.0
1995-01-04,13.75,14.0,13.25,13.75,25300,0.763888125,0.777777,0.736110375,0.763888125,455400.455400455,0.0,1.0
1995-01-05,13.75,13.75,13.25,13.25,3800,0.763888125,0.763888125,0.736110375,0.736110375,68400.0684000684,0.0,1.0
1995-01-06,13.88,14.0,13.25,13.63,8900,0.77111034,0.777777,0.736110375,0.757221465,160200.16020016,0.0,1.0
1995-01-09,13.75,14.0,13.25,14.0,10100,0.763888125,0.777777,0.736110375,0.777777,181800.181800182,0.0,1.0
1995-01-10,13.63,13.75,13.25,13.75,12300,0.757221465,0.763888125,0.736110375,0.763888125,221400.221400221,0.0,1.0
1995-01-11,13.38,13.75,13.25,13.63,7500,0.74333259,0.763888125,0.736110375,0.757221465,135000.135000135,0.0,1.0
1995-01-12,13.38,13.75,13.16,13.25,9800,0.74333259,0.763888125,0.73111038,0.736110375,176400.176400176,0.0,1.0
1995-01-13,13.5,13.5,13.0,13.0,14100,0.74999925,0.74999925,0.7222215,0.7222215,253800.253800254,0.0,1.0
1995-01-16,13.5,13.5,13.0,13.5,3900,0.74999925,0.74999925,0.7222215,0.74999925,70200.0702000702,0.0,1.0
1995-01-17,13.0,13.0,13.0,13.0,4700,0.7222215,0.7222215,0.7222215,0.7222215,84600.0846000846,0.0,1.0
1995-01-18,13.0,13.5,13.0,13.0,9600,0.7222215,0.74999925,0.7222215,0.7222215,172800.172800173,0.0,1.0
1995-01-19,13.25,13.5,13.0,13.0,5700,0.736110375,0.74999925,0.7222215,0.7222215,102600.102600103,0.0,1.0
1995-01-20,13.25,13.5,12.75,13.5,11500,0.736110375,0.74999925,0.708332625,0.74999925,207000.207000207,0.0,1.0
1995-01-23,13.25,13.25,12.5,13.0,16000,0.736110375,0.736110375,0.69444375,0.7222215,288000.288000288,0.0,1.0
1995-01-24,13.0,13.25,12.88,13.25,29400,0.7222215,0.736110375,0.71555484,0.736110375,529200.529200529,0.0,1.0
1995-01-25,12.5,13.25,12.5,13.25,2100,0.69444375,0.736110375,0.69444375,0.736110375,37800.0378000378,0.0,1.0
1995-01-26,12.88,13.25,12.75,13.25,3600,0.71555484,0.736110375,0.708332625,0.736110375,64800.0648000648,0.0,1.0
1995-01-27,13.0,13.25,12.81,13.25,105400,0.7222215,0.736110375,0.711665955,0.736110375,1897201.8972019,0.0,1.0
1995-01-30,13.25,13.5,13.0,13.5,4600,0.736110375,0.74999925,0.7222215,0.74999925,82800.0828000828,0.0,1.0
1995-01-31,13.0,13.5,13.0,13.0,45600,0.7222215,0.74999925,0.7222215,0.7222215,820800.820800821,0.0,1.0
1995-02-01,13.5,13.5,13.0,13.0,16400,0.74999925,0.74999925,0.7222215,0.7222215,295200.295200295,0.0,1.0
1995-02-02,13.38,13.5,13.0,13.38,37500,0.74333259,0.74999925,0.7222215,0.74333259,675000.675000675,0.0,1.0
1995-02-03,13.0,13.5,13.0,13.5,4000,0.7222215,0.74999925,0.7222215,0.74999925,72000.072000072,0.0,1.0
1995-02-06,13.0,13.5,13.0,13.5,14400,0.7222215,0.74999925,0.7222215,0.74999925,259200.259200259,0.0,1.0
1995-02-07,13.0,13.5,13.0,13.5,23100,0.7222215,0.74999925,0.7222215,0.74999925,415800.415800416,0.0,1.0
1995-02-08,12.75,13.5,12.75,13.5,8200,0.708332625,0.74999925,0.708332625,0.74999925,147600.147600148,0.0,1.0
1995-02-09,12.5,13.25,12.5,13.0,14900,0.69444375,0.736110375,0.69444375,0.7222215,268200.268200268,0.0,1.0
1995-02-10,12.75,12.88,12.25,12.5,25800,0.708332625,0.71555484,0.680554875,0.69444375,464400.464400464,0.0,1.0
1995-02-13,12.0,12.75,12.0,12.25,106700,0.666666,0.708332625,0.666666,0.680554875,1920601.92060192,0.0,1.0
1995-02-14,12.25,12.25,11.5,12.0,37200,0.680554875,0.680554875,0.63888825,0.666666,669600.66960067,0.0,1.0
1995-02-15,11.75,12.25,11.5,12.25,29200,0.652777125,0.680554875,0.63888825,0.680554875,525600.525600526,0.0,1.0
1995-02-16,11.63,12.0,10.75,12.0,129600,0.646110465,0.666666,0.597221625,0.666666,2332802.33280233,0.0,1.0
1995-02-17,12.0,12.25,11.88,12.0,2600,0.666666,0.680554875,0.65999934,0.666666,46800.0468000468,0.0,1.0
1995-02-21,13.25,13.25,12.25,12.5,165600,0.736110375,0.736110375,0.680554875,0.69444375,2980802.98080298,0.0,1.0
1995-02-22,13.25,13.25,12.75,13.25,197000,0.736110375,0.736110375,0.708332625,0.736110375,3546003.54600355,0.0,1.0
1995-02-23,13.5,13.5,13.0,13.5,56100,0.74999925,0.74999925,0.7222215,0.74999925,1009801.00980101,0.0,1.0
1995-02-24,14.0,14.0,13.5,13.75,72900,0.777777,0.777777,0.74999925,0.763888125,1312201.31220131,0.0,1.0
1995-02-27,14.0,14.0,13.5,13.5,60400,0.777777,0.777777,0.74999925,0.74999925,1087201.08720109,0.0,1.0
1995-02-28,13.63,14.0,13.5,14.0,29300,0.757221465,0.777777,0.74999925,0.777777,527400.527400527,0.0,1.0
1995-03-01,13.06,13.75,13.0,13.5,32500,0.72555483,0.763888125,0.7222215,0.74999925,585000.585000585,0.0,1.0
1995-03-02,12.5,13.0,12.25,12.63,37400,0.69444375,0.7222215,0.680554875,0.701665965,673200.673200673,0.0,1.0
1995-03-03,12.75,12.75,12.25,12.75,6100,0.708332625,0.708332625,0.680554875,0.708332625,109800.10980011,0.0,1.0
1995-03-06,13.25,13.25,12.63,12.63,49300,0.736110375,0.736110375,0.701665965,0.701665965,887400.887400887,0.0,1.0
1995-03-07,13.25,13.5,12.75,13.13,27800,0.736110375,0.74999925,0.708332625,0.729443715,500400.5004005,0.0,1.0
1995-03-08,13.0,13.5,13.0,13.0,15900,0.7222215,0.74999925,0.7222215,0.7222215,286200.286200286,0.0,1.0
1995-03-09,12.75,13.0,12.75,13.0,16100,0.708332625,0.7222215,0.708332625,0.7222215,289800.28980029,0.0,1.0
1995-03-10,13.13,13.25,12.75,12.75,36700,0.729443715,0.736110375,0.708332625,0.708332625,660600.660600661,0.0,1.0
1995-03-13,13.25,13.25,12.75,12.75,9800,0.736110375,0.736110375,0.708332625,0.708332625,176400.176400176,0.0,1.0
1995-03-14,13.0,13.25,13.0,13.25,20500,0.7222215,0.736110375,0.7222215,0.736110375,369000.369000369,0.0,1.0
1995-03-15,13.25,13.25,13.0,13.25,13000,0.736110375,0.736110375,0.7222215,0.736110375,234000.234000234,0.0,1.0
1995-03-16,13.25,13.25,13.0,13.0,27800,0.736110375,0.736110375,0.7222215,0.7222215,500400.5004005,0.0,1.0
1995-03-17,13.0,13.25,13.0,13.25,26200,0.7222215,0.736110375,0.7222215,0.736110375,471600.471600472,0.0,1.0
1995-03-20,13.25,13.25,13.0,13.0,96400,0.736110375,0.736110375,0.7222215,0.7222215,1735201.73520174,0.0,1.0
1995-03-21,13.0,13.5,13.0,13.25,79500,0.7222215,0.74999925,0.7222215,0.736110375,1431001.43100143,0.0,1.0
1995-03-22,13.25,13.75,13.25,13.25,102000,0.736110375,0.763888125,0.736110375,0.736110375,1836001.83600184,0.0,1.0
1995-03-23,13.5,13.75,13.25,13.75,175400,0.74999925,0.763888125,0.736110375,0.763888125,3157203.15720316,0.0,1.0
1995-03-24,14.0,14.25,13.5,13.75,123000,0.777777,0.791665875,0.74999925,0.763888125,2214002.21400221,0.0,1.0
1995-03-27,14.25,14.25,13.5,14.25,80700,0.791665875,0.791665875,0.74999925,0.791665875,1452601.45260145,0.0,1.0
1995-03-28,14.5,15.25,14.25,14.5,79700,0.80555475,0.847221375,0.791665875,0.80555475,1434601.43460143,0.0,1.0
1995-03-29,14.88,15.5,14.5,14.5,56700,0.82666584,0.86111025,0.80555475,0.80555475,1020601.02060102,0.0,1.0
1995-03-30,15.13,15.5,14.75,15.5,60300,0.840554715,0.86111025,0.819443625,0.86111025,1085401.08540109,0.0,1.0
1995-03-31,14.94,15.5,14.75,15.25,311300,0.82999917,0.86111025,0.819443625,0.847221375,5603405.6034056,0.0,1.0
1995-04-03,14.75,15.5,14.75,15.5,12900,0.819443625,0.86111025,0.819443625,0.86111025,232200.232200232,0.0,1.0
1995-04-04,14.88,15.25,14.75,14.75,36100,0.82666584,0.847221375,0.819443625,0.819443625,649800.64980065,0.0,1.0
1995-04-05,14.0,15.25,14.0,15.0,59400,0.777777,0.847221375,0.777777,0.8333325,1069201.06920107,0.0,1.0
1995-04-06,14.0,14.5,13.5,14.5,63600,0.777777,0.80555475,0.74999925,0.80555475,1144801.14480114,0.0,1.0
1995-04-07,13.75,14.0,13.5,14.0,12200,0.763888125,0.777777,0.74999925,0.777777,219600.21960022,0.0,1.0
1995-04-10,13.56,13.75,13.5,13.75,55000,0.75333258,0.763888125,0.74999925,0.763888125,990000.99000099,0.0,1.0
1995-04-11,14.5,14.5,13.63,13.75,28900,0.80555475,0.80555475,0.757221465,0.763888125,520200.52020052,0.0,1.0
1995-04-12,15.5,15.75,14.5,14.5,87400,0.86111025,0.874999125,0.80555475,0.80555475,1573201.57320157,0.0,1.0
1995-04-13,15.75,16.25,15.25,15.25,127900,0.874999125,0.902776875,0.847221375,0.847221375,2302202.3022023,0.0,1.0
1995-04-17,15.5,16.0,15.5,16.0,48200,0.86111025,0.888888,0.86111025,0.888888,867600.867600868,0.0,1.0
1995-04-18,15.75,16.0,15.5,16.0,41300,0.874999125,0.888888,0.86111025,0.888888,743400.743400743,0.0,1.0
1995-04-19,16.25,16.25,15.25,15.5,55900,0.902776875,0.902776875,0.847221375,0.86111025,1006201.00620101,0.0,1.0
1995-04-20,16.06,16.25,15.5,16.25,170100,0.89222133,0.902776875,0.86111025,0.902776875,3061803.06180306,0.0,1.0
1995-04-21,15.5,16.25,15.5,16.25,17400,0.86111025,0.902776875,0.86111025,0.902776875,313200.313200313,0.0,1.0
1995-04-24,15.5,16.25,15.5,15.5,14400,0.86111025,0.902776875,0.86111025,0.86111025,259200.259200259,0.0,1.0
1995-04-25,16.25,16.25,15.5,16.0,17700,0.902776875,0.902776875,0.86111025,0.888888,318600.318600319,0.0,1.0
1995-04-26,15.75,16.25,15.5,16.25,18300,0.874999125,0.902776875,0.86111025,0.902776875,329400.329400329,0.0,1.0
1995-04-27,15.75,16.25,15.44,15.75,60300,0.874999125,0.902776875,0.85777692,0.874999125,1085401.08540109,0.0,1.0
1995-04-28,17.0,17.0,16.0,16.0,472700,0.9444435,0.9444435,0.888888,0.888888,8508608.50860851,0.0,1.0
1995-05-01,16.13,18.0,15.75,17.0,338900,0.896110215,0.999999,0.874999125,0.9444435,6100206.1002061,0.0,1.0
1995-05-02,15.5,16.0,15.25,16.0,47400,0.86111025,0.888888,0.847221375,0.888888,853200.853200853,0.0,1.0
1995-05-03,15.56,15.75,15.38,15.75,76600,0.86444358,0.874999125,0.85444359,0.874999125,1378801.37880138,0.0,1.0
1995-05-04,15.25,15.75,15.0,15.75,238300,0.847221375,0.874999125,0.8333325,0.874999125,4289404.28940429,0.0,1.0
1995-05-05,15.5,15.75,15.0,15.0,209200,0.86111025,0.874999125,0.8333325,0.8333325,3765603.76560377,0.0,1.0
1995-05-08,14.0,15.5,14.0,15.5,172500,0.777777,0.86111025,0.777777,0.86111025,3105003.10500311,0.0,1.0
1995-05-09,13.75,14.25,13.75,14.25,69000,0.763888125,0.791665875,0.763888125,0.791665875,1242001.24200124,0.0,1.0
1995-05-10,13.88,14.5,13.75,14.25,126200,0.77111034,0.80555475,0.763888125,0.791665875,2271602.27160227,0.0,1.0
1995-05-11,14.25,14.5,13.75,13.75,43500,0.791665875,0.80555475,0.763888125,0.763888125,783000.783000783,0.0,1.0
1995-05-12,14.0,14.25,13.75,14.25,95600,0.777777,0.791665875,0.763888125,0.791665875,1720801.72080172,0.0,1.0
1995-05-15,13.0,14.25,12.88,14.25,150800,0.7222215,0.791665875,0.71555484,0.791665875,2714402.71440271,0.0,1.0
1995-05-16,13.13,13.5,12.75,12.75,98400,0.729443715,0.74999925,0.708332625,0.708332625,1771201.77120177,0.0,1.0
1995-05-17,13.0,13.5,12.75,13.5,128600,0.7222215,0.74999925,0.708332625,0.74999925,2314802.31480232,0.0,1.0
1995-05-18,12.5,13.25,12.5,13.25,153800,0.69444375,0.736110375,0.69444375,0.736110375,2768402.76840277,0.0,1.0
1995-05-19,12.25,12.75,12.0,12.5,260700,0.680554875,0.708332625,0.666666,0.69444375,4692604.69260469,0.0,1.0
1995-05-22,10.75,11.5,10.75,11.5,318900,0.597221625,0.63888825,0.597221625,0.63888825,5740205.74020574,0.0,1.0
1995-05-23,11.5,12.0,10.75,11.25,290900,0.63888825,0.666666,0.597221625,0.624999375,5236205.23620524,0.0,1.0
1995-05-24,11.5,12.0,11.25,11.5,208600,0.63888825,0.666666,0.624999375,0.63888825,3754803.75480375,0.0,1.0
1995-05-25,11.63,11.75,11.5,11.5,59300,0.646110465,0.652777125,0.63888825,0.63888825,1067401.06740107,0.0,1.0
1995-05-26,11.75,12.0,11.5,11.5,128300,0.652777125,0.666666,0.63888825,0.63888825,2309402.30940231,0.0,1.0
1995-05-30,11.75,12.0,11.63,12.0,38200,0.652777125,0.666666,0.646110465,0.666666,687600.687600688,0.0,1.0
1995-05-31,11.25,12.0,10.75,12.0,86400,0.624999375,0.666666,0.597221625,0.666666,1555201.55520156,0.0,1.0
1995-06-01,10.5,11.5,10.25,11.5,225000,0.58333275,0.63888825,0.569443875,0.63888825,4050004.05000405,0.0,1.0
1995-06-02,9.75,10.0,9.0,9.75,429800,0.541666125,0.555555,0.4999995,0.541666125,7736407.73640774,0.0,1.0
1995-06-05,9.5,9.75,9.0,9.75,329500,0.52777725,0.541666125,0.4999995,0.541666125,5931005.93100593,0.0,1.0
1995-06-06,10.0,10.0,9.25,9.5,283900,0.555555,0.555555,0.513888375,0.52777725,5110205.11020511,0.0,1.0
1995-06-07,11.25,11.25,9.5,10.0,95900,0.624999375,0.624999375,0.52777725,0.555555,1726201.72620173,0.0,1.0
1995-06-08,11.0,11.5,10.5,11.5,124800,0.6111105,0.63888825,0.58333275,0.63888825,2246402.24640225,0.0,1.0
1995-06-09,11.0,11.0,10.5,11.0,27700,0.6111105,0.6111105,0.58333275,0.6111105,498600.498600499,0.0,1.0
1995-06-12,10.88,11.0,10.5,11.0,34900,0.60444384,0.6111105,0.58333275,0.6111105,628200.628200628,0.0,1.0
1995-06-13,10.63,11.0,10.63,11.0,82900,0.590554965,0.6111105,0.590554965,0.6111105,1492201.49220149,0.0,1.0
1995-06-14,10.63,11.0,10.63,10.63,15500,0.590554965,0.6111105,0.590554965,0.590554965,279000.279000279,0.0,1.0
1995-06-15,10.63,10.88,10.63,10.88,28800,0.590554965,0.60444384,0.590554965,0.60444384,518400.518400518,0.0,1.0
1995-06-16,10.63,10.88,10.63,10.88,32700,0.590554965,0.60444384,0.590554965,0.60444384,588600.588600589,0.0,1.0
1995-06-19,10.0,10.75,10.0,10.63,136100,0.555555,0.597221625,0.555555,0.590554965,2449802.44980245,0.0,1.0
1995-06-20,10.0,10.5,9.5,10.0,61000,0.555555,0.58333275,0.52777725,0.555555,1098001.0980011,0.0,1.0
1995-06-21,10.0,10.25,9.5,10.25,115700,0.555555,0.569443875,0.52777725,0.569443875,2082602.08260208,0.0,1.0
1995-06-22,10.25,10.25,9.75,10.0,83400,0.569443875,0.569443875,0.541666125,0.555555,1501201.5012015,0.0,1.0
1995-06-23,11.0,11.38,10.0,10.25,185300,0.6111105,0.63222159,0.555555,0.569443875,3335403.33540334,0.0,1.0
1995-06-26,11.13,11.25,10.75,11.25,42000,0.618332715,0.624999375,0.597221625,0.624999375,756000.756000756,0.0,1.0
1995-06-27,11.25,11.5,10.75,10.75,52200,0.624999375,0.63888825,0.597221625,0.597221625,939600.93960094,0.0,1.0
1995-06-28,10.06,11.5,10.0,11.5,89900,0.55888833,0.63888825,0.555555,0.63888825,1618201.61820162,0.0,1.0
1995-06-29,10.5,10.5,10.0,10.5,44400,0.58333275,0.58333275,0.555555,0.58333275,799200.799200799,0.0,1.0
1995-06-30,10.13,10.5,10.13,10.5,44300,0.562777215,0.58333275,0.562777215,0.58333275,797400.797400797,0.0,1.0
1995-07-03,9.875,10.38,9.75,9.75,1200,0.5486105625,0.57666609,0.541666125,0.541666125,21600.0216000216,0.0,1.0
1995-07-05,9.875,10.5,9.875,10.5,22300,0.5486105625,0.58333275,0.5486105625,0.58333275,401400.401400401,0.0,1.0
1995-07-06,9.75,10.5,9.25,10.5,67000,0.541666125,0.58333275,0.513888375,0.58333275,1206001.20600121,0.0,1.0
1995-07-07,9.75,10.0,9.25,10.0,261900,0.541666125,0.555555,0.513888375,0.555555,4714204.71420471,0.0,1.0
1995-07-10,8.875,9.75,8.5,9.25,256400,0.4930550625,0.541666125,0.47222175,0.513888375,4615204.61520462,0.0,1.0
1995-07-11,9.0,9.0,8.5,9.0,76100,0.4999995,0.4999995,0.47222175,0.4999995,1369801.36980137,0.0,1.0
1995-07-12,8.75,9.0,8.5,9.0,117300,0.486110625,0.4999995,0.47222175,0.4999995,2111402.11140211,0.0,1.0
1995-07-13,8.625,8.75,8.25,8.75,171800,0.4791661875,0.486110625,0.458332875,0.486110625,3092403.09240309,0.0,1.0
1995-07-14,8.0,8.625,7.5,8.625,145600,0.444444,0.4791661875,0.41666625,0.4791661875,2620802.62080262,0.0,1.0
1995-07-17,8.875,8.875,8.125,8.5,88600,0.4930550625,0.4930550625,0.4513884375,0.47222175,1594801.59480159,0.0,1.0
1995-07-18,9.25,9.25,8.5,9.25,24600,0.513888375,0.513888375,0.47222175,0.513888375,442800.442800443,0.0,1.0
1995-07-19,8.0,8.75,7.75,8.0,185600,0.444444,0.486110625,0.430555125,0.444444,3340803.34080334,0.0,1.0
1995-07-20,8.5,8.5,7.875,7.875,95200,0.47222175,0.47222175,0.4374995625,0.4374995625,1713601.71360171,0.0,1.0
1995-07-21,8.5,8.5,8.25,8.5,38600,0.47222175,0.47222175,0.458332875,0.47222175,694800.694800695,0.0,1.0
1995-07-24,8.125,8.5,8.0,8.5,35500,0.4513884375,0.47222175,0.444444,0.47222175,639000.639000639,0.0,1.0
1995-07-25,8.125,8.5,8.0,8.5,178400,0.4513884375,0.47222175,0.444444,0.47222175,3211203.21120321,0.0,1.0
1995-07-26,8.25,8.25,7.75,8.0,65900,0.458332875,0.458332875,0.430555125,0.444444,1186201.18620119,0.0,1.0
1995-07-27,8.25,8.25,7.875,8.125,26400,0.458332875,0.458332875,0.4374995625,0.4513884375,475200.475200475,0.0,1.0
1995-07-28,8.125,8.25,7.875,8.0,39600,0.4513884375,0.458332875,0.4374995625,0.444444,712800.712800713,0.0,1.0
1995-07-31,8.125,8.25,7.875,7.875,25000,0.4513884375,0.458332875,0.4374995625,0.4374995625,450000.45000045,0.0,1.0
1995-08-01,8.125,8.25,8.0,8.25,46800,0.4513884375,0.458332875,0.444444,0.458332875,842400.842400842,0.0,1.0
1995-08-02,8.0,8.25,7.875,8.25,53500,0.444444,0.458332875,0.4374995625,0.458332875,963000.963000963,0.0,1.0
1995-08-03,9.625,9.75,7.875,8.0,149800,0.5347216875,0.541666125,0.4374995625,0.444444,2696402.6964027,0.0,1.0
1995-08-04,9.5,10.5,9.0,9.5,180200,0.52777725,0.58333275,0.4999995,0.52777725,3243603.24360324,0.0,1.0
1995-08-07,9.25,9.25,8.75,8.75,17100,0.513888375,0.513888375,0.486110625,0.486110625,307800.307800308,0.0,1.0
1995-08-08,8.5,9.25,8.5,8.75,16200,0.47222175,0.513888375,0.47222175,0.486110625,291600.291600292,0.0,1.0
1995-08-09,8.75,9.0,8.5,8.5,32500,0.486110625,0.4999995,0.47222175,0.47222175,585000.585000585,0.0,1.0
1995-08-10,9.0,9.0,8.5,8.5,23500,0.4999995,0.4999995,0.47222175,0.47222175,423000.423000423,0.0,1.0
1995-08-11,8.75,9.0,8.5,8.5,10300,0.486110625,0.4999995,0.47222175,0.47222175,185400.185400185,0.0,1.0
1995-08-14,8.5,9.0,8.5,9.0,6800,0.47222175,0.4999995,0.47222175,0.4999995,122400.122400122,0.0,1.0
1995-08-15,8.016,9.0,8.0,9.0,6800,0.445332888,0.4999995,0.444444,0.4999995,122400.122400122,0.0,1.0
1995-08-16,8.375,8.75,8.0,8.0,37700,0.4652773125,0.486110625,0.444444,0.444444,678600.678600679,0.0,1.0
1995-08-17,8.5,8.75,8.25,8.25,10400,0.47222175,0.486110625,0.458332875,0.458332875,187200.187200187,0.0,1.0
1995-08-18,8.25,8.75,8.25,8.25,3800,0.458332875,0.486110625,0.458332875,0.458332875,68400.0684000684,0.0,1.0
1995-08-21,8.75,8.75,8.25,8.25,3800,0.486110625,0.486110625,0.458332875,0.458332875,68400.0684000684,0.0,1.0
1995-08-22,8.5,8.75,8.0,8.25,30100,0.47222175,0.486110625,0.444444,0.458332875,541800.541800542,0.0,1.0
1995-08-23,8.25,8.5,7.75,8.5,20800,0.458332875,0.47222175,0.430555125,0.47222175,374400.374400374,0.0,1.0
1995-08-24,7.75,8.5,7.75,7.75,11200,0.430555125,0.47222175,0.430555125,0.430555125,201600.201600202,0.0,1.0
1995-08-25,8.25,8.25,7.75,7.75,9400,0.458332875,0.458332875,0.430555125,0.430555125,169200.169200169,0.0,1.0
1995-08-28,8.125,8.25,7.75,7.75,14100,0.4513884375,0.458332875,0.430555125,0.430555125,253800.253800254,0.0,1.0
1995-08-29,8.0,8.25,7.75,8.25,10200,0.444444,0.458332875,0.430555125,0.458332875,183600.183600184,0.0,1.0
1995-08-30,8.125,8.438,7.875,8.25,28600,0.4513884375,0.468777309,0.4374995625,0.458332875,514800.514800515,0.0,1.0
1995-08-31,8.125,8.5,8.125,8.5,8900,0.4513884375,0.47222175,0.4513884375,0.47222175,160200.16020016,0.0,1.0
1995-09-01,8.25,8.5,8.125,8.5,70900,0.458332875,0.47222175,0.4513884375,0.47222175,1276201.27620128,0.0,1.0
1995-09-05,8.125,8.5,8.125,8.125,6500,0.4513884375,0.47222175,0.4513884375,0.4513884375,117000.117000117,0.0,1.0
1995-09-06,8.5,8.5,8.125,8.125,24100,0.47222175,0.47222175,0.4513884375,0.4513884375,433800.433800434,0.0,1.0
1995-09-07,8.25,8.5,8.125,8.125,9000,0.458332875,0.47222175,0.4513884375,0.4513884375,162000.162000162,0.0,1.0
1995-09-08,8.125,8.5,8.125,8.125,16800,0.4513884375,0.47222175,0.4513884375,0.4513884375,302400.302400302,0.0,1.0
1995-09-11,8.25,8.5,8.125,8.5,20800,0.458332875,0.47222175,0.4513884375,0.47222175,374400.374400374,0.0,1.0
1995-09-12,8.125,8.375,8.125,8.375,50500,0.4513884375,0.4652773125,0.4513884375,0.4652773125,909000.909000909,0.0,1.0
1995-09-13,8.125,8.375,8.125,8.125,34100,0.4513884375,0.4652773125,0.4513884375,0.4513884375,613800.613800614,0.0,1.0
1995-09-14,8.875,9.125,8.125,8.25,114200,0.4930550625,0.5069439375,0.4513884375,0.458332875,2055602.05560206,0.0,1.0
1995-09-15,8.75,9.125,8.375,8.625,27200,0.486110625,0.5069439375,0.4652773125,0.4791661875,489600.48960049,0.0,1.0
1995-09-18,8.75,8.875,8.375,8.375,17500,0.486110625,0.4930550625,0.4652773125,0.4652773125,315000.315000315,0.0,1.0
1995-09-19,8.75,8.75,8.375,8.375,10100,0.486110625,0.486110625,0.4652773125,0.4652773125,181800.181800182,0.0,1.0
1995-09-20,8.5,8.5,8.25,8.25,4800,0.47222175,0.47222175,0.458332875,0.458332875,86400.0864000864,0.0,1.0
1995-09-21,8.375,8.875,8.25,8.25,33200,0.4652773125,0.4930550625,0.458332875,0.458332875,597600.597600598,0.0,1.0
1995-09-22,8.25,8.875,8.25,8.25,11500,0.458332875,0.4930550625,0.458332875,0.458332875,207000.207000207,0.0,1.0
1995-09-25,8.375,8.875,8.125,8.875,16800,0.4652773125,0.4930550625,0.4513884375,0.4930550625,302400.302400302,0.0,1.0
1995-09-26,8.5,8.625,8.125,8.25,24300,0.47222175,0.4791661875,0.4513884375,0.458332875,437400.437400437,0.0,1.0
1995-09-27,8.125,8.125,8.0,8.125,27600,0.4513884375,0.4513884375,0.444444,0.4513884375,496800.496800497,0.0,1.0
1995-09-28,8.125,8.625,8.0,8.0,13500,0.4513884375,0.4791661875,0.444444,0.444444,243000.243000243,0.0,1.0
1995-09-29,8.125,8.375,8.125,8.125,5400,0.4513884375,0.4652773125,0.4513884375,0.4513884375,97200.0972000972,0.0,1.0
1995-10-02,8.0,8.5,8.0,8.125,53900,0.444444,0.47222175,0.444444,0.4513884375,970200.97020097,0.0,1.0
1995-10-03,7.625,8.125,7.625,8.0,10000,0.4236106875,0.4513884375,0.4236106875,0.444444,180000.18000018,0.0,1.0
1995-10-04,7.0,8.0,7.0,7.625,68300,0.3888885,0.444444,0.3888885,0.4236106875,1229401.22940123,0.0,1.0
1995-10-05,7.5,7.75,7.0,7.0,16400,0.41666625,0.430555125,0.3888885,0.3888885,295200.295200295,0.0,1.0
1995-10-06,7.0,7.75,6.75,7.25,21300,0.3888885,0.430555125,0.374999625,0.402777375,383400.383400383,0.0,1.0
1995-10-09,7.0,7.25,6.5,7.0,63700,0.3888885,0.402777375,0.36111075,0.3888885,1146601.14660115,0.0,1.0
1995-10-10,7.375,7.375,6.75,6.75,5900,0.4097218125,0.4097218125,0.374999625,0.374999625,106200.106200106,0.0,1.0
1995-10-11,6.75,7.0,6.75,6.75,2200,0.374999625,0.3888885,0.374999625,0.374999625,39600.0396000396,0.0,1.0
1995-10-12,6.75,7.5,6.75,6.75,9500,0.374999625,0.41666625,0.374999625,0.374999625,171000.171000171,0.0,1.0
1995-10-13,7.0,7.5,6.75,6.75,4600,0.3888885,0.41666625,0.374999625,0.374999625,82800.0828000828,0.0,1.0
1995-10-16,6.625,7.0,6.625,6.75,58800,0.3680551875,0.3888885,0.3680551875,0.374999625,1058401.05840106,0.0,1.0
1995-10-17,6.625,7.0,6.625,6.625,9500,0.3680551875,0.3888885,0.3680551875,0.3680551875,171000.171000171,0.0,1.0
1995-10-18,6.734,7.0,6.625,7.0,14800,0.374110737,0.3888885,0.3680551875,0.3888885,266400.266400266,0.0,1.0
1995-10-19,6.625,7.25,6.625,6.625,15500,0.3680551875,0.402777375,0.3680551875,0.3680551875,279000.279000279,0.0,1.0
1995-10-20,7.0,7.0,6.5,6.625,30100,0.3888885,0.3888885,0.36111075,0.3680551875,541800.541800542,0.0,1.0
1995-10-23,6.875,7.0,6.5,6.5,94100,0.3819440625,0.3888885,0.36111075,0.36111075,1693801.69380169,0.0,1.0
1995-10-24,6.5,7.0,6.5,7.0,18400,0.36111075,0.3888885,0.36111075,0.3888885,331200.331200331,0.0,1.0
1995-10-25,6.5,7.0,6.5,6.5,19100,0.36111075,0.3888885,0.36111075,0.36111075,343800.343800344,0.0,1.0
1995-10-26,6.25,7.0,5.75,6.5,32500,0.347221875,0.3888885,0.319444125,0.36111075,585000.585000585,0.0,1.0
1995-10-27,6.125,6.25,5.5,6.25,52300,0.3402774375,0.347221875,0.30555525,0.347221875,941400.941400941,0.0,1.0
1995-10-30,6.375,6.375,6.0,6.0,35800,0.3541663125,0.3541663125,0.333333,0.333333,644400.644400644,0.0,1.0
1995-10-31,6.0,6.375,6.0,6.0,30900,0.333333,0.3541663125,0.333333,0.333333,556200.556200556,0.0,1.0
1995-11-01,6.125,6.375,6.0,6.375,13800,0.3402774375,0.3541663125,0.333333,0.3541663125,248400.248400248,0.0,1.0
1995-11-02,6.0,6.25,6.0,6.0,40100,0.333333,0.347221875,0.333333,0.333333,721800.721800722,0.0,1.0
1995-11-03,6.0,6.25,6.0,6.0,24600,0.333333,0.347221875,0.333333,0.333333,442800.442800443,0.0,1.0
1995-11-06,6.0,6.0,5.5,5.5,17900,0.333333,0.333333,0.30555525,0.30555525,322200.322200322,0.0,1.0
1995-11-07,5.5,5.625,5.5,5.5,25300,0.30555525,0.3124996875,0.30555525,0.30555525,455400.455400455,0.0,1.0
1995-11-08,5.75,6.25,5.5,6.0,20900,0.319444125,0.347221875,0.30555525,0.333333,376200.376200376,0.0,1.0
1995-11-09,5.625,6.25,5.5,6.25,9000,0.3124996875,0.347221875,0.30555525,0.347221875,162000.162000162,0.0,1.0
1995-11-10,5.625,6.0,5.5,5.5,53100,0.3124996875,0.333333,0.30555525,0.30555525,955800.955800956,0.0,1.0
1995-11-13,5.5,6.0,5.0,5.5,56000,0.30555525,0.333333,0.2777775,0.30555525,1008001.00800101,0.0,1.0
1995-11-14,5.313,5.5,5.0,5.0,21000,0.2951663715,0.30555525,0.2777775,0.2777775,378000.378000378,0.0,1.0
1995-11-15,5.5,5.5,5.125,5.125,7100,0.30555525,0.30555525,0.2847219375,0.2847219375,127800.127800128,0.0,1.0
1995-11-16,5.75,5.75,5.125,5.125,57600,0.319444125,0.319444125,0.2847219375,0.2847219375,1036801.03680104,0.0,1.0
1995-11-17,5.75,5.75,5.375,5.5,37100,0.319444125,0.319444125,0.2986108125,0.30555525,667800.667800668,0.0,1.0
1995-11-20,5.5,5.875,5.5,5.75,15400,0.30555525,0.3263885625,0.30555525,0.319444125,277200.277200277,0.0,1.0
1995-11-21,5.875,6.25,5.5,5.625,39600,0.3263885625,0.347221875,0.30555525,0.3124996875,712800.712800713,0.0,1.0
1995-11-22,6.0,6.5,5.875,5.875,18200,0.333333,0.36111075,0.3263885625,0.3263885625,327600.327600328,0.0,1.0
1995-11-24,6.375,6.75,6.0,6.0,8300,0.3541663125,0.374999625,0.333333,0.333333,149400.149400149,0.0,1.0
1995-11-27,6.75,7.5,6.0,6.75,82200,0.374999625,0.41666625,0.333333,0.374999625,1479601.47960148,0.0,1.0
1995-11-28,7.25,7.5,6.75,6.75,15100,0.402777375,0.41666625,0.374999625,0.374999625,271800.271800272,0.0,1.0
1995-11-29,7.25,7.5,7.0,7.5,5000,0.402777375,0.41666625,0.3888885,0.41666625,90000.09000009,0.0,1.0
1995-11-30,6.75,7.5,6.75,7.0,31900,0.374999625,0.41666625,0.374999625,0.3888885,574200.574200574,0.0,1.0
1995-12-01,7.0,7.0,6.5,6.5,11100,0.3888885,0.3888885,0.36111075,0.36111075,199800.1998002,0.0,1.0
1995-12-04,7.0,7.0,6.625,7.0,9800,0.3888885,0.3888885,0.3680551875,0.3888885,176400.176400176,0.0,1.0
1995-12-05,6.75,7.0,6.5,6.5,35200,0.374999625,0.3888885,0.36111075,0.36111075,633600.633600634,0.0,1.0
1995-12-06,6.625,7.0,6.625,6.625,16200,0.3680551875,0.3888885,0.3680551875,0.3680551875,291600.291600292,0.0,1.0
1995-12-07,6.5,7.0,6.5,6.625,32300,0.36111075,0.3888885,0.36111075,0.3680551875,581400.581400582,0.0,1.0
1995-12-08,6.75,6.75,6.5,6.5,19500,0.374999625,0.374999625,0.36111075,0.36111075,351000.351000351,0.0,1.0
1995-12-11,6.5,6.75,6.5,6.5,14600,0.36111075,0.374999625,0.36111075,0.36111075,262800.262800263,0.0,1.0
1995-12-12,6.0,6.5,6.0,6.5,24700,0.333333,0.36111075,0.333333,0.36111075,444600.444600445,0.0,1.0
1995-12-13,5.75,6.5,5.75,6.0,21600,0.319444125,0.36111075,0.319444125,0.333333,388800.388800389,0.0,1.0
1995-12-14,5.5,6.0,5.5,5.75,7500,0.30555525,0.333333,0.30555525,0.319444125,135000.135000135,0.0,1.0
1995-12-15,5.5,6.125,5.25,5.5,25000,0.30555525,0.3402774375,0.291666375,0.30555525,450000.45000045,0.0,1.0
1995-12-18,5.0,5.875,4.75,5.25,45900,0.2777775,0.3263885625,0.263888625,0.291666375,826200.826200826,0.0,1.0
1995-12-19,5.5,5.5,4.75,5.0,24600,0.30555525,0.30555525,0.263888625,0.2777775,442800.442800443,0.0,1.0
1995-12-20,5.0,5.5,4.875,4.875,34300,0.2777775,0.30555525,0.2708330625,0.2708330625,617400.617400617,0.0,1.0
1995-12-21,5.5,5.5,5.0,5.5,89400,0.30555525,0.30555525,0.2777775,0.30555525,1609201.60920161,0.0,1.0
1995-12-22,5.5,5.75,5.25,5.25,22700,0.30555525,0.319444125,0.291666375,0.291666375,408600.408600409,0.0,1.0
1995-12-26,5.75,5.875,5.5,5.5,55200,0.319444125,0.3263885625,0.30555525,0.30555525,993600.993600994,0.0,1.0
1995-12-27,6.0,6.0,5.5,5.5,30500,0.333333,0.333333,0.30555525,0.30555525,549000.549000549,0.0,1.0
1995-12-28,5.25,6.0,5.25,5.5,74900,0.291666375,0.333333,0.291666375,0.30555525,1348201.34820135,0.0,1.0
1995-12-29,5.75,5.75,5.125,5.125,104800,0.319444125,0.319444125,0.2847219375,0.2847219375,1886401.88640189,0.0,1.0
1996-01-02,5.75,5.75,5.25,5.75,6400,0.319444125,0.319444125,0.291666375,0.319444125,115200.115200115,0.0,1.0
1996-01-03,5.87,5.87,5.38,5.87,7700,0.326110785,0.326110785,0.29888859,0.326110785,138600.138600139,0.0,1.0
1996-01-04,5.75,5.75,5.25,5.75,12600,0.319444125,0.319444125,0.291666375,0.319444125,226800.226800227,0.0,1.0
1996-01-05,5.875,5.875,5.375,5.875,9900,0.3263885625,0.3263885625,0.2986108125,0.3263885625,178200.178200178,0.0,1.0
1996-01-08,6.25,6.25,6.0,6.0,3300,0.347221875,0.347221875,0.333333,0.333333,59400.0594000594,0.0,1.0
1996-01-09,6.62,6.62,6.13,6.5,16200,0.36777741,0.36777741,0.340555215,0.36111075,291600.291600292,0.0,1.0
1996-01-10,6.25,6.25,6.0,6.0,7500,0.347221875,0.347221875,0.333333,0.333333,135000.135000135,0.0,1.0
1996-01-11,6.625,6.625,6.125,6.5,14400,0.3680551875,0.3680551875,0.3402774375,0.36111075,259200.259200259,0.0,1.0
1996-01-12,6.25,6.75,6.25,6.25,6000,0.347221875,0.374999625,0.347221875,0.347221875,108000.108000108,0.0,1.0
1996-01-15,6.0,6.75,6.0,6.75,8600,0.333333,0.374999625,0.333333,0.374999625,154800.154800155,0.0,1.0
1996-01-16,6.5,6.5,5.87,6.0,9000,0.36111075,0.36111075,0.326110785,0.333333,162000.162000162,0.0,1.0
1996-01-17,6.0,6.75,6.0,6.75,19400,0.333333,0.374999625,0.333333,0.374999625,349200.349200349,0.0,1.0
1996-01-18,6.5,6.5,5.875,6.0,92000,0.36111075,0.36111075,0.3263885625,0.333333,1656001.65600166,0.0,1.0
1996-01-19,6.25,6.5,5.875,5.875,25200,0.347221875,0.36111075,0.3263885625,0.3263885625,453600.453600454,0.0,1.0
1996-01-22,6.5,6.62,6.25,6.25,8600,0.36111075,0.36777741,0.347221875,0.347221875,154800.154800155,0.0,1.0
1996-01-23,6.56,6.62,6.25,6.25,10400,0.36444408,0.36777741,0.347221875,0.347221875,187200.187200187,0.0,1.0
1996-01-24,6.5,6.625,6.25,6.25,7400,0.36111075,0.3680551875,0.347221875,0.347221875,133200.133200133,0.0,1.0
1996-01-25,6.5625,6.625,6.25,6.25,59100,0.36458296875,0.3680551875,0.347221875,0.347221875,1063801.06380106,0.0,1.0
1996-01-26,6.25,6.375,6.25,6.25,27000,0.347221875,0.3541663125,0.347221875,0.347221875,486000.486000486,0.0,1.0
1996-01-29,6.25,6.25,6.0,6.0,16200,0.347221875,0.347221875,0.333333,0.333333,291600.291600292,0.0,1.0
1996-01-30,6.0,6.25,5.87,5.87,5800,0.333333,0.347221875,0.326110785,0.326110785,104400.104400104,0.0,1.0
1996-01-31,6.25,6.25,6.0,6.0,2100,0.347221875,0.347221875,0.333333,0.333333,37800.0378000378,0.0,1.0
1996-02-01,6.0,6.25,5.875,5.875,31100,0.333333,0.347221875,0.3263885625,0.3263885625,559800.55980056,0.0,1.0
1996-02-02,6.25,6.25,5.75,6.0,12100,0.347221875,0.347221875,0.319444125,0.333333,217800.217800218,0.0,1.0
1996-02-05,5.75,6.5,5.75,5.75,3700,0.319444125,0.36111075,0.319444125,0.319444125,66600.0666000666,0.0,1.0
1996-02-06,5.75,6.5,5.75,5.75,1300,0.319444125,0.36111075,0.319444125,0.319444125,23400.0234000234,0.0,1.0
1996-02-07,6.0,6.0,5.625,5.75,80800,0.333333,0.333333,0.3124996875,0.319444125,1454401.45440145,0.0,1.0
1996-02-08,5.75,5.75,5.75,5.75,2000,0.319444125,0.319444125,0.319444125,0.319444125,36000.036000036,0.0,1.0
1996-02-09,5.75,6.5,5.75,6.5,3400,0.319444125,0.36111075,0.319444125,0.36111075,61200.0612000612,0.0,1.0
1996-02-12,6.2344,6.5,5.75,6.5,5300,0.3463552092,0.36111075,0.319444125,0.36111075,95400.0954000954,0.0,1.0
1996-02-13,6.0,6.25,5.75,6.25,8900,0.333333,0.347221875,0.319444125,0.347221875,160200.16020016,0.0,1.0
1996-02-14,6.25,6.5,6.0,6.0,19300,0.347221875,0.36111075,0.333333,0.333333,347400.347400347,0.0,1.0
1996-02-15,6.75,6.75,6.75,6.75,3000,0.374999625,0.374999625,0.374999625,0.374999625,54000.054000054,0.0,1.0
1996-02-16,6.25,6.75,6.25,6.25,7000,0.347221875,0.374999625,0.347221875,0.347221875,126000.126000126,0.0,1.0
1996-02-20,6.75,6.75,6.25,6.25,9200,0.374999625,0.374999625,0.347221875,0.347221875,165600.165600166,0.0,1.0
1996-02-21,6.125,6.75,6.125,6.375,7600,0.3402774375,0.374999625,0.3402774375,0.3541663125,136800.136800137,0.0,1.0
1996-02-22,6.25,6.75,6.25,6.5,18100,0.347221875,0.374999625,0.347221875,0.36111075,325800.325800326,0.0,1.0
1996-02-23,6.5,6.75,6.125,6.25,22400,0.36111075,0.374999625,0.3402774375,0.347221875,403200.403200403,0.0,1.0
1996-02-26,6.75,6.75,6.125,6.75,2400,0.374999625,0.374999625,0.3402774375,0.374999625,43200.0432000432,0.0,1.0
1996-02-27,5.625,6.625,5.625,6.625,46800,0.3124996875,0.3680551875,0.3124996875,0.3680551875,842400.842400842,0.0,1.0
1996-02-28,6.0,6.0,5.625,6.0,6900,0.333333,0.333333,0.3124996875,0.333333,124200.124200124,0.0,1.0
1996-02-29,6.0,6.0,5.375,5.375,15900,0.333333,0.333333,0.2986108125,0.2986108125,286200.286200286,0.0,1.0
1996-03-01,5.62,6.25,5.62,6.25,8000,0.31222191,0.347221875,0.31222191,0.347221875,144000.144000144,0.0,1.0
1996-03-04,5.75,6.38,5.62,5.62,3200,0.319444125,0.35444409,0.31222191,0.31222191,57600.0576000576,0.0,1.0
1996-03-05,6.0,6.38,5.62,5.62,6400,0.333333,0.35444409,0.31222191,0.31222191,115200.115200115,0.0,1.0
1996-03-06,5.75,6.375,5.625,5.625,4400,0.319444125,0.3541663125,0.3124996875,0.3124996875,79200.0792000792,0.0,1.0
1996-03-07,6.0,6.375,5.625,5.625,25600,0.333333,0.3541663125,0.3124996875,0.3124996875,460800.460800461,0.0,1.0
1996-03-08,6.375,6.375,5.625,5.625,7700,0.3541663125,0.3541663125,0.3124996875,0.3124996875,138600.138600139,0.0,1.0
1996-03-11,5.62,6.48,5.62,5.62,8000,0.31222191,0.35999964,0.31222191,0.31222191,144000.144000144,0.0,1.0
1996-03-12,6.0,6.25,5.62,5.62,8600,0.333333,0.347221875,0.31222191,0.31222191,154800.154800155,0.0,1.0
1996-03-13,5.625,6.4844,5.625,5.625,22800,0.3124996875,0.3602440842,0.3124996875,0.3124996875,410400.41040041,0.0,1.0
1996-03-14,6.0,6.25,5.625,5.625,2400,0.333333,0.347221875,0.3124996875,0.3124996875,43200.0432000432,0.0,1.0
1996-03-15,5.75,6.125,5.75,5.75,5600,0.319444125,0.3402774375,0.319444125,0.319444125,100800.100800101,0.0,1.0
1996-03-18,6.0,6.25,5.87,6.25,7500,0.333333,0.347221875,0.326110785,0.347221875,135000.135000135,0.0,1.0
1996-03-19,6.25,6.25,6.0,6.0,5500,0.347221875,0.347221875,0.333333,0.333333,99000.099000099,0.0,1.0
1996-03-20,6.0,6.25,5.875,6.25,55000,0.333333,0.347221875,0.3263885625,0.347221875,990000.99000099,0.0,1.0
1996-03-21,6.25,6.25,6.0,6.0,30700,0.347221875,0.347221875,0.333333,0.333333,552600.552600553,0.0,1.0
1996-03-22,6.375,6.5,6.0,6.0,83800,0.3541663125,0.36111075,0.333333,0.333333,1508401.50840151,0.0,1.0
1996-03-25,6.25,6.25,6.0,6.0,19100,0.347221875,0.347221875,0.333333,0.333333,343800.343800344,0.0,1.0
1996-03-26,6.19,6.38,6.0,6.0,22800,0.343888545,0.35444409,0.333333,0.333333,410400.41040041,0.0,1.0
1996-03-27,6.25,6.25,6.0,6.0,27600,0.347221875,0.347221875,0.333333,0.333333,496800.496800497,0.0,1.0
1996-03-28,6.1875,6.375,6.0,6.0,115000,0.34374965625,0.3541663125,0.333333,0.333333,2070002.07000207,0.0,1.0
1996-03-29,6.75,6.75,6.0,6.0,55900,0.374999625,0.374999625,0.333333,0.333333,1006201.00620101,0.0,1.0
1996-04-01,6.75,7.25,6.75,6.75,16500,0.374999625,0.402777375,0.374999625,0.374999625,297000.297000297,0.0,1.0
1996-04-02,6.75,7.25,6.75,6.75,22300,0.374999625,0.402777375,0.374999625,0.374999625,401400.401400401,0.0,1.0
1996-04-03,6.5,7.25,6.5,7.25,21100,0.36111075,0.402777375,0.36111075,0.402777375,379800.37980038,0.0,1.0
1996-04-04,6.5,7.0,6.5,6.5,35000,0.36111075,0.3888885,0.36111075,0.36111075,630000.63000063,0.0,1.0
1996-04-08,6.5,6.88,6.38,6.5,84900,0.36111075,0.38222184,0.35444409,0.36111075,1528201.52820153,0.0,1.0
1996-04-09,6.5,6.875,6.375,6.5,87700,0.36111075,0.3819440625,0.3541663125,0.36111075,1578601.57860158,0.0,1.0
1996-04-10,6.75,6.875,6.5,6.5,64100,0.374999625,0.3819440625,0.36111075,0.36111075,1153801.15380115,0.0,1.0
1996-04-11,6.625,7.0,6.5,6.5,9000,0.3680551875,0.3888885,0.36111075,0.36111075,162000.162000162,0.0,1.0
1996-04-12,6.375,6.5,6.375,6.5,10800,0.3541663125,0.36111075,0.3541663125,0.36111075,194400.194400194,0.0,1.0
1996-04-15,6.25,6.75,6.25,6.25,5000,0.347221875,0.374999625,0.347221875,0.347221875,90000.09000009,0.0,1.0
1996-04-16,6.25,6.75,6.25,6.25,10000,0.347221875,0.374999625,0.347221875,0.347221875,180000.18000018,0.0,1.0
1996-04-17,6.25,6.75,6.25,6.25,2400,0.347221875,0.374999625,0.347221875,0.347221875,43200.0432000432,0.0,1.0
1996-04-18,6.75,6.75,6.25,6.25,1300,0.374999625,0.374999625,0.347221875,0.347221875,23400.0234000234,0.0,1.0
1996-04-19,6.25,6.25,6.25,6.25,9600,0.347221875,0.347221875,0.347221875,0.347221875,172800.172800173,0.0,1.0
1996-04-22,6.25,6.75,6.25,6.25,500,0.347221875,0.374999625,0.347221875,0.347221875,9000.009000009,0.0,1.0
1996-04-23,6.25,6.75,6.25,6.25,5500,0.347221875,0.374999625,0.347221875,0.347221875,99000.099000099,0.0,1.0
1996-04-24,6.75,6.75,6.25,6.75,12000,0.374999625,0.374999625,0.347221875,0.374999625,216000.216000216,0.0,1.0
1996-04-25,6.75,6.75,6.25,6.25,10100,0.374999625,0.374999625,0.347221875,0.347221875,181800.181800182,0.0,1.0
1996-04-26,7.25,7.25,6.25,6.5,106300,0.402777375,0.402777375,0.347221875,0.36111075,1913401.91340191,0.0,1.0
1996-04-29,6.62,7.25,6.5,6.5,24500,0.36777741,0.402777375,0.36111075,0.36111075,441000.441000441,0.0,1.0
1996-04-30,6.625,7.25,6.5,6.5,64600,0.3680551875,0.402777375,0.36111075,0.36111075,1162801.16280116,0.0,1.0
1996-05-01,6.75,7.0,6.375,6.5,54900,0.374999625,0.3888885,0.3541663125,0.36111075,988200.988200988,0.0,1.0
1996-05-02,6.5,7.25,6.5,6.75,103200,0.36111075,0.402777375,0.36111075,0.374999625,1857601.85760186,0.0,1.0
1996-05-03,6.5,6.75,6.375,6.375,6800,0.36111075,0.374999625,0.3541663125,0.3541663125,122400.122400122,0.0,1.0
1996-05-06,6.5,7.0,6.5,6.5,13800,0.36111075,0.3888885,0.36111075,0.36111075,248400.248400248,0.0,1.0
1996-05-07,6.5,7.0,6.5,7.0,5600,0.36111075,0.3888885,0.36111075,0.3888885,100800.100800101,0.0,1.0
1996-05-08,6.5,7.0,6.5,6.5,11600,0.36111075,0.3888885,0.36111075,0.36111075,208800.208800209,0.0,1.0
1996-05-09,6.5,7.0,6.5,7.0,3100,0.36111075,0.3888885,0.36111075,0.3888885,55800.0558000558,0.0,1.0
1996-05-10,6.5,7.0,6.5,6.5,10600,0.36111075,0.3888885,0.36111075,0.36111075,190800.190800191,0.0,1.0
1996-05-13,6.75,7.0,6.5,7.0,11400,0.374999625,0.3888885,0.36111075,0.3888885,205200.205200205,0.0,1.0
1996-05-14,6.81,7.0,6.5,6.5,30700,0.378332955,0.3888885,0.36111075,0.36111075,552600.552600553,0.0,1.0
1996-05-15,6.75,7.0,6.5,7.0,32600,0.374999625,0.3888885,0.36111075,0.3888885,586800.586800587,0.0,1.0
1996-05-16,6.8125,7.0,6.5,6.5,1500,0.37847184375,0.3888885,0.36111075,0.36111075,27000.027000027,0.0,1.0
1996-05-17,6.75,7.0,6.5,7.0,37500,0.374999625,0.3888885,0.36111075,0.3888885,675000.675000675,0.0,1.0
1996-05-20,8.5,8.75,6.5,6.88,148900,0.47222175,0.486110625,0.36111075,0.38222184,2680202.68020268,0.0,1.0
1996-05-21,8.0,8.75,7.88,8.62,149800,0.444444,0.486110625,0.43777734,0.47888841,2696402.6964027,0.0,1.0
1996-05-22,8.5,8.75,6.5,6.875,307000,0.47222175,0.486110625,0.36111075,0.3819440625,5526005.52600553,0.0,1.0
1996-05-23,8.0,8.75,7.875,8.625,167900,0.444444,0.486110625,0.4374995625,0.4791661875,3022203.02220302,0.0,1.0
1996-05-24,9.25,9.5,8.125,8.375,138600,0.513888375,0.52777725,0.4513884375,0.4652773125,2494802.49480249,0.0,1.0
1996-05-28,9.38,10.25,9.38,10.0,84600,0.52111059,0.569443875,0.52111059,0.555555,1522801.52280152,0.0,1.0
1996-05-29,9.38,9.88,9.38,9.75,38400,0.52111059,0.54888834,0.52111059,0.541666125,691200.691200691,0.0,1.0
1996-05-30,9.375,10.25,9.375,10.0,17700,0.5208328125,0.569443875,0.5208328125,0.555555,318600.318600319,0.0,1.0
1996-05-31,9.375,9.875,9.375,9.75,119400,0.5208328125,0.5486105625,0.5208328125,0.541666125,2149202.14920215,0.0,1.0
1996-06-03,8.75,9.0,8.62,8.62,4900,0.486110625,0.4999995,0.47888841,0.47888841,88200.0882000882,0.0,1.0
1996-06-04,8.75,9.0,8.625,9.0,39000,0.486110625,0.4999995,0.4791661875,0.4999995,702000.702000702,0.0,1.0
1996-06-05,9.25,9.25,8.875,9.0,52000,0.513888375,0.513888375,0.4930550625,0.4999995,936000.936000936,0.0,1.0
1996-06-06,8.75,9.25,8.5,9.25,57500,0.486110625,0.513888375,0.47222175,0.513888375,1035001.03500103,0.0,1.0
1996-06-07,8.75,9.25,8.25,9.25,19700,0.486110625,0.513888375,0.458332875,0.513888375,354600.354600355,0.0,1.0
1996-06-10,8.0,8.5,7.75,7.75,7600,0.444444,0.47222175,0.430555125,0.430555125,136800.136800137,0.0,1.0
1996-06-11,8.75,9.0,8.25,8.5,33600,0.486110625,0.4999995,0.458332875,0.47222175,604800.604800605,0.0,1.0
1996-06-12,8.75,9.0,8.25,8.5,19900,0.486110625,0.4999995,0.458332875,0.47222175,358200.358200358,0.0,1.0
1996-06-13,8.875,9.125,8.5,8.75,19000,0.4930550625,0.5069439375,0.47222175,0.486110625,342000.342000342,0.0,1.0
1996-06-14,8.75,9.0,8.75,8.875,7900,0.486110625,0.4999995,0.486110625,0.4930550625,142200.142200142,0.0,1.0
1996-06-17,9.0,9.38,8.75,8.75,8000,0.4999995,0.52111059,0.486110625,0.486110625,144000.144000144,0.0,1.0
1996-06-18,9.0,9.375,8.75,8.75,19200,0.4999995,0.5208328125,0.486110625,0.486110625,345600.345600346,0.0,1.0
1996-06-19,9.25,9.625,9.125,9.25,25400,0.513888375,0.5347216875,0.5069439375,0.513888375,457200.457200457,0.0,1.0
1996-06-20,9.125,9.625,8.75,9.125,28200,0.5069439375,0.5347216875,0.486110625,0.5069439375,507600.507600508,0.0,1.0
1996-06-21,8.5,9.125,8.5,9.125,1700,0.47222175,0.5069439375,0.47222175,0.5069439375,30600.0306000306,0.0,1.0
1996-06-24,8.5,8.75,8.5,8.5,9300,0.47222175,0.486110625,0.47222175,0.47222175,167400.167400167,0.0,1.0
1996-06-25,8.5,8.75,8.5,8.5,3100,0.47222175,0.486110625,0.47222175,0.47222175,55800.0558000558,0.0,1.0
1996-06-26,8.875,9.125,8.375,9.125,6000,0.4930550625,0.5069439375,0.4652773125,0.5069439375,108000.108000108,0.0,1.0
1996-06-27,8.25,8.75,8.25,8.375,30700,0.458332875,0.486110625,0.458332875,0.4652773125,552600.552600553,0.0,1.0
1996-06-28,8.125,8.75,8.125,8.75,12000,0.4513884375,0.486110625,0.4513884375,0.486110625,216000.216000216,0.0,1.0
1996-07-01,8.0,8.5,8.0,8.5,13700,0.444444,0.47222175,0.444444,0.47222175,246600.246600247,0.0,1.0
1996-07-02,8.0,8.5,8.0,8.5,6900,0.444444,0.47222175,0.444444,0.47222175,124200.124200124,0.0,1.0
1996-07-03,8.0,8.5,8.0,8.5,1400,0.444444,0.47222175,0.444444,0.47222175,25200.0252000252,0.0,1.0
1996-07-05,8.0,8.0,8.0,8.0,1200,0.444444,0.444444,0.444444,0.444444,21600.0216000216,0.0,1.0
1996-07-08,8.0,8.38,7.88,7.88,8300,0.444444,0.46555509,0.43777734,0.43777734,149400.149400149,0.0,1.0
1996-07-09,8.25,8.25,8.25,8.25,100,0.458332875,0.458332875,0.458332875,0.458332875,1800.0018000018,0.0,1.0
1996-07-10,8.0,8.375,7.875,7.875,15200,0.444444,0.4652773125,0.4374995625,0.4374995625,273600.273600274,0.0,1.0
1996-07-11,8.25,8.25,8.25,8.25,33300,0.458332875,0.458332875,0.458332875,0.458332875,599400.599400599,0.0,1.0
1996-07-12,8.125,8.375,8.0,8.0,28900,0.4513884375,0.4652773125,0.444444,0.444444,520200.52020052,0.0,1.0
1996-07-15,6.5,7.0,6.38,7.0,25000,0.36111075,0.3888885,0.35444409,0.3888885,450000.45000045,0.0,1.0
1996-07-16,6.44,6.75,6.38,6.38,13800,0.35777742,0.374999625,0.35444409,0.35444409,248400.248400248,0.0,1.0
1996-07-17,6.5,7.0,6.375,7.0,13800,0.36111075,0.3888885,0.3541663125,0.3888885,248400.248400248,0.0,1.0
1996-07-18,6.4375,6.75,6.375,6.375,1700,0.35763853125,0.374999625,0.3541663125,0.3541663125,30600.0306000306,0.0,1.0
1996-07-19,6.5625,6.875,6.375,6.5,1900,0.36458296875,0.3819440625,0.3541663125,0.36111075,34200.0342000342,0.0,1.0
1996-07-22,6.62,7.12,6.5,6.5,10900,0.36777741,0.39555516,0.36111075,0.36111075,196200.196200196,0.0,1.0
1996-07-23,7.0,7.25,6.75,7.25,10200,0.3888885,0.402777375,0.374999625,0.402777375,183600.183600184,0.0,1.0
1996-07-24,6.625,7.125,6.5,6.5,13200,0.3680551875,0.3958329375,0.36111075,0.36111075,237600.237600238,0.0,1.0
1996-07-25,7.0,7.25,6.75,7.25,26500,0.3888885,0.402777375,0.374999625,0.402777375,477000.477000477,0.0,1.0
1996-07-26,6.75,7.0,6.375,6.5,27400,0.374999625,0.3888885,0.3541663125,0.36111075,493200.493200493,0.0,1.0
1996-07-29,7.0,7.37,7.0,7.37,11400,0.3888885,0.409444035,0.3888885,0.409444035,205200.205200205,0.0,1.0
1996-07-30,7.0,7.03,7.0,7.0,2500,0.3888885,0.390555165,0.3888885,0.3888885,45000.045000045,0.0,1.0
1996-07-31,7.0,7.375,7.0,7.375,1900,0.3888885,0.4097218125,0.3888885,0.4097218125,34200.0342000342,0.0,1.0
1996-08-01,7.0,7.0313,7.0,7.0,10100,0.3888885,0.39062738715,0.3888885,0.3888885,181800.181800182,0.0,1.0
1996-08-02,7.5,7.5,7.0,7.0,28400,0.41666625,0.41666625,0.3888885,0.3888885,511200.511200511,0.0,1.0
1996-08-05,7.0,7.37,7.0,7.37,23800,0.3888885,0.409444035,0.3888885,0.409444035,428400.428400428,0.0,1.0
1996-08-06,7.0,7.37,7.0,7.0,21400,0.3888885,0.409444035,0.3888885,0.3888885,385200.385200385,0.0,1.0
1996-08-07,7.0,7.375,7.0,7.375,31600,0.3888885,0.4097218125,0.3888885,0.4097218125,568800.568800569,0.0,1.0
1996-08-08,7.0,7.375,7.0,7.0,68000,0.3888885,0.4097218125,0.3888885,0.3888885,1224001.22400122,0.0,1.0
1996-08-09,7.25,7.375,7.0,7.0,44100,0.402777375,0.4097218125,0.3888885,0.3888885,793800.793800794,0.0,1.0
1996-08-12,7.25,7.25,6.88,7.12,48300,0.402777375,0.402777375,0.38222184,0.39555516,869400.869400869,0.0,1.0
1996-08-13,6.62,6.94,6.5,6.88,56500,0.36777741,0.38555517,0.36111075,0.38222184,1017001.01700102,0.0,1.0
1996-08-14,7.25,7.25,6.875,7.25,99800,0.402777375,0.402777375,0.3819440625,0.402777375,1796401.7964018,0.0,1.0
1996-08-15,6.625,6.9375,6.5,6.875,22600,0.3680551875,0.38541628125,0.36111075,0.3819440625,406800.406800407,0.0,1.0
1996-08-16,6.75,6.875,6.5,6.5,4600,0.374999625,0.3819440625,0.36111075,0.36111075,82800.0828000828,0.0,1.0
1996-08-19,7.12,7.25,6.62,6.62,121600,0.39555516,0.402777375,0.36777741,0.36777741,2188802.18880219,0.0,1.0
1996-08-20,7.5,7.75,7.25,7.25,74300,0.41666625,0.430555125,0.402777375,0.402777375,1337401.33740134,0.0,1.0
1996-08-21,7.125,7.25,6.625,6.625,14400,0.3958329375,0.402777375,0.3680551875,0.3680551875,259200.259200259,0.0,1.0
1996-08-22,7.5,7.75,7.25,7.25,54100,0.41666625,0.430555125,0.402777375,0.402777375,973800.973800974,0.0,1.0
1996-08-23,7.375,7.75,7.375,7.75,50400,0.4097218125,0.430555125,0.4097218125,0.430555125,907200.907200907,0.0,1.0
1996-08-26,7.69,8.12,7.63,8.0,9500,0.427221795,0.45111066,0.423888465,0.444444,171000.171000171,0.0,1.0
1996-08-27,7.75,8.12,7.63,7.63,239500,0.430555125,0.45111066,0.423888465,0.423888465,4311004.31100431,0.0,1.0
1996-08-28,7.6875,8.125,7.625,8.0,60900,0.42708290625,0.4513884375,0.4236106875,0.444444,1096201.0962011,0.0,1.0
1996-08-29,7.75,8.125,7.625,7.625,14400,0.430555125,0.4513884375,0.4236106875,0.4236106875,259200.259200259,0.0,1.0
1996-08-30,8.5,8.5,7.625,7.875,49200,0.47222175,0.47222175,0.4236106875,0.4374995625,885600.885600885,0.0,1.0
1996-09-03,9.0,9.5,8.75,8.75,87300,0.4999995,0.52777725,0.486110625,0.486110625,1571401.57140157,0.0,1.0
1996-09-04,9.0,9.5,8.75,8.75,21300,0.4999995,0.52777725,0.486110625,0.486110625,383400.383400383,0.0,1.0
1996-09-05,9.5,9.5,9.0,9.0,56300,0.52777725,0.52777725,0.4999995,0.4999995,1013401.01340101,0.0,1.0
1996-09-06,9.0,9.25,9.0,9.0,35300,0.4999995,0.513888375,0.4999995,0.4999995,635400.635400635,0.0,1.0
1996-09-09,8.62,9.25,8.62,9.0,42000,0.47888841,0.513888375,0.47888841,0.4999995,756000.756000756,0.0,1.0
1996-09-10,8.625,9.25,8.625,9.0,14500,0.4791661875,0.513888375,0.4791661875,0.4999995,261000.261000261,0.0,1.0
1996-09-11,9.0,9.125,8.625,8.625,1400,0.4999995,0.5069439375,0.4791661875,0.4791661875,25200.0252000252,0.0,1.0
1996-09-12,8.625,9.25,8.625,9.25,5000,0.4791661875,0.513888375,0.4791661875,0.513888375,90000.09000009,0.0,1.0
1996-09-13,9.0,9.125,8.625,8.625,3800,0.4999995,0.5069439375,0.4791661875,0.4791661875,68400.0684000684,0.0,1.0
1996-09-16,8.87,9.25,8.62,8.62,10500,0.492777285,0.513888375,0.47888841,0.47888841,189000.189000189,0.0,1.0
1996-09-17,8.875,9.25,8.625,8.625,19100,0.4930550625,0.513888375,0.4791661875,0.4791661875,343800.343800344,0.0,1.0
1996-09-18,8.875,9.125,8.75,8.75,8400,0.4930550625,0.5069439375,0.486110625,0.486110625,151200.151200151,0.0,1.0
1996-09-19,8.75,9.125,8.75,8.75,30400,0.486110625,0.5069439375,0.486110625,0.486110625,547200.547200547,0.0,1.0
1996-09-20,9.125,9.125,8.75,8.75,19600,0.5069439375,0.5069439375,0.486110625,0.486110625,352800.352800353,0.0,1.0
1996-09-23,8.75,9.38,8.75,8.75,30800,0.486110625,0.52111059,0.486110625,0.486110625,554400.554400554,0.0,1.0
1996-09-24,8.75,9.375,8.75,8.75,94100,0.486110625,0.5208328125,0.486110625,0.486110625,1693801.69380169,0.0,1.0
1996-09-25,9.375,9.5,8.75,8.75,33500,0.5208328125,0.52777725,0.486110625,0.486110625,603000.603000603,0.0,1.0
1996-09-26,9.25,9.375,8.875,8.875,7900,0.513888375,0.5208328125,0.4930550625,0.4930550625,142200.142200142,0.0,1.0
1996-09-27,9.125,9.5,9.0,9.125,6100,0.5069439375,0.52777725,0.4999995,0.5069439375,109800.10980011,0.0,1.0
1996-09-30,9.0,9.25,9.0,9.25,2000,0.4999995,0.513888375,0.4999995,0.513888375,36000.036000036,0.0,1.0
1996-10-01,9.0,9.25,9.0,9.25,900,0.4999995,0.513888375,0.4999995,0.513888375,16200.0162000162,0.0,1.0
1996-10-02,9.13,9.38,9.0,9.25,33900,0.507221715,0.52111059,0.4999995,0.513888375,610200.61020061,0.0,1.0
1996-10-03,9.0,9.25,8.5,9.13,30600,0.4999995,0.513888375,0.47222175,0.507221715,550800.550800551,0.0,1.0
1996-10-04,9.125,9.375,9.0,9.25,12000,0.5069439375,0.5208328125,0.4999995,0.513888375,216000.216000216,0.0,1.0
1996-10-07,9.38,9.75,9.0,9.0,60600,0.52111059,0.541666125,0.4999995,0.4999995,1090801.09080109,0.0,1.0
1996-10-08,9.75,10.0,9.5,9.75,36800,0.541666125,0.555555,0.52777725,0.541666125,662400.662400662,0.0,1.0
1996-10-09,9.375,9.75,9.0,9.375,12000,0.5208328125,0.541666125,0.4999995,0.5208328125,216000.216000216,0.0,1.0
1996-10-10,9.75,10.0,9.5,9.75,5300,0.541666125,0.555555,0.52777725,0.541666125,95400.0954000954,0.0,1.0
1996-10-11,9.0,9.875,9.0,9.875,19700,0.4999995,0.5486105625,0.4999995,0.5486105625,354600.354600355,0.0,1.0
1996-10-14,7.75,8.87,7.25,8.87,101500,0.430555125,0.492777285,0.402777375,0.492777285,1827001.82700183,0.0,1.0
1996-10-15,8.62,8.62,8.0,8.0,49900,0.47888841,0.47888841,0.444444,0.444444,898200.898200898,0.0,1.0
1996-10-16,7.75,8.875,7.25,8.875,700,0.430555125,0.4930550625,0.402777375,0.4930550625,12600.0126000126,0.0,1.0
1996-10-17,8.625,8.625,8.0,8.0,22500,0.4791661875,0.4791661875,0.444444,0.444444,405000.405000405,0.0,1.0
1996-10-18,8.125,8.125,8.0,8.0,31500,0.4513884375,0.4513884375,0.444444,0.444444,567000.567000567,0.0,1.0
1996-10-21,9.25,9.75,9.0,9.0,32500,0.513888375,0.541666125,0.4999995,0.4999995,585000.585000585,0.0,1.0
1996-10-22,9.0,9.75,9.0,9.75,13900,0.4999995,0.541666125,0.4999995,0.541666125,250200.25020025,0.0,1.0
1996-10-23,9.25,9.75,9.0,9.0,33600,0.513888375,0.541666125,0.4999995,0.4999995,604800.604800605,0.0,1.0
1996-10-24,9.0,9.75,9.0,9.75,22400,0.4999995,0.541666125,0.4999995,0.541666125,403200.403200403,0.0,1.0
1996-10-25,9.375,9.5,8.625,9.0,30100,0.5208328125,0.52777725,0.4791661875,0.4999995,541800.541800542,0.0,1.0
1996-10-28,7.37,8.25,7.37,8.25,5300,0.409444035,0.458332875,0.409444035,0.458332875,95400.0954000954,0.0,1.0
1996-10-29,7.37,7.5,7.12,7.37,33500,0.409444035,0.41666625,0.39555516,0.409444035,603000.603000603,0.0,1.0
1996-10-30,7.375,8.25,7.375,7.5,22600,0.4097218125,0.458332875,0.4097218125,0.41666625,406800.406800407,0.0,1.0
1996-10-31,7.375,7.5,7.125,7.375,13700,0.4097218125,0.41666625,0.3958329375,0.4097218125,246600.246600247,0.0,1.0
1996-11-01,7.625,7.75,7.25,7.75,2800,0.4236106875,0.430555125,0.402777375,0.430555125,50400.0504000504,0.0,1.0
1996-11-04,7.0,7.88,7.0,7.88,42500,0.3888885,0.43777734,0.3888885,0.43777734,765000.765000765,0.0,1.0
1996-11-05,7.0,7.875,7.0,7.875,5500,0.3888885,0.4374995625,0.3888885,0.4374995625,99000.099000099,0.0,1.0
1996-11-06,7.0,7.5,7.0,7.5,5500,0.3888885,0.41666625,0.3888885,0.41666625,99000.099000099,0.0,1.0
1996-11-07,7.0,7.5,7.0,7.5,34200,0.3888885,0.41666625,0.3888885,0.41666625,615600.615600616,0.0,1.0
1996-11-08,7.0,7.5,7.0,7.5,21500,0.3888885,0.41666625,0.3888885,0.41666625,387000.387000387,0.0,1.0
1996-11-11,7.5,7.63,7.25,7.25,22300,0.41666625,0.423888465,0.402777375,0.402777375,401400.401400401,0.0,1.0
1996-11-12,7.5,7.625,7.25,7.25,80200,0.41666625,0.4236106875,0.402777375,0.402777375,1443601.44360144,0.0,1.0
1996-11-13,7.75,7.75,7.25,7.25,14500,0.430555125,0.430555125,0.402777375,0.402777375,261000.261000261,0.0,1.0
1996-11-14,7.5,7.75,7.25,7.75,51900,0.41666625,0.430555125,0.402777375,0.430555125,934200.934200934,0.0,1.0
1996-11-15,7.75,8.0,7.375,7.375,50500,0.430555125,0.444444,0.4097218125,0.4097218125,909000.909000909,0.0,1.0
1996-11-18,8.12,8.62,7.75,7.75,86700,0.45111066,0.47888841,0.430555125,0.430555125,1560601.56060156,0.0,1.0
1996-11-19,8.125,8.625,7.75,7.75,31300,0.4513884375,0.4791661875,0.430555125,0.430555125,563400.563400563,0.0,1.0
1996-11-20,8.5,9.0,8.375,8.5,18200,0.47222175,0.4999995,0.4652773125,0.47222175,327600.327600328,0.0,1.0
1996-11-21,8.5,8.75,8.5,8.5,16300,0.47222175,0.486110625,0.47222175,0.47222175,293400.293400293,0.0,1.0
1996-11-22,8.5,9.0,8.5,8.5,11700,0.47222175,0.4999995,0.47222175,0.47222175,210600.210600211,0.0,1.0
1996-11-25,8.5,8.62,8.5,8.5,20800,0.47222175,0.47888841,0.47222175,0.47222175,374400.374400374,0.0,1.0
1996-11-26,8.5,8.625,8.5,8.5,17400,0.47222175,0.4791661875,0.47222175,0.47222175,313200.313200313,0.0,1.0
1996-11-27,8.625,8.75,8.5,8.5,22100,0.4791661875,0.486110625,0.47222175,0.47222175,397800.397800398,0.0,1.0
1996-11-29,8.75,8.75,8.75,8.75,3000,0.486110625,0.486110625,0.486110625,0.486110625,54000.054000054,0.0,1.0
1996-12-02,8.5,9.0,8.5,8.5,50100,0.47222175,0.4999995,0.47222175,0.47222175,901800.901800902,0.0,1.0
1996-12-03,8.5,8.87,8.5,8.5,59400,0.47222175,0.492777285,0.47222175,0.47222175,1069201.06920107,0.0,1.0
1996-12-04,8.5,8.62,8.5,8.5,39900,0.47222175,0.47888841,0.47222175,0.47222175,718200.718200718,0.0,1.0
1996-12-05,8.25,8.62,8.25,8.25,135400,0.458332875,0.47888841,0.458332875,0.458332875,2437202.43720244,0.0,1.0
1996-12-06,8.0,8.25,8.0,8.25,174900,0.444444,0.458332875,0.444444,0.458332875,3148203.14820315,0.0,1.0
1996-12-09,6.75,8.12,6.5,8.0,143600,0.374999625,0.45111066,0.36111075,0.444444,2584802.58480258,0.0,1.0
1996-12-10,7.25,7.75,6.5,7.0,82900,0.402777375,0.430555125,0.36111075,0.3888885,1492201.49220149,0.0,1.0
1996-12-11,7.75,8.0,7.25,7.25,40400,0.430555125,0.444444,0.402777375,0.402777375,727200.727200727,0.0,1.0
1996-12-12,7.75,8.5,7.75,8.0,41400,0.430555125,0.47222175,0.430555125,0.444444,745200.745200745,0.0,1.0
1996-12-13,7.25,7.75,7.02,7.5,51500,0.402777375,0.430555125,0.38999961,0.41666625,927000.927000927,0.0,1.0
1996-12-16,6.75,7.12,6.75,7.12,76300,0.374999625,0.39555516,0.374999625,0.39555516,1373401.37340137,0.0,1.0
1996-12-17,7.0,7.25,6.75,6.75,51400,0.3888885,0.402777375,0.374999625,0.374999625,925200.925200925,0.0,1.0
1996-12-18,7.25,7.25,7.0,7.0,15100,0.402777375,0.402777375,0.3888885,0.3888885,271800.271800272,0.0,1.0
1996-12-19,7.0,7.37,7.0,7.25,32800,0.3888885,0.409444035,0.3888885,0.402777375,590400.59040059,0.0,1.0
1996-12-20,7.0,7.25,7.0,7.12,31300,0.3888885,0.402777375,0.3888885,0.39555516,563400.563400563,0.0,1.0
1996-12-23,7.12,7.37,7.0,7.0,26100,0.39555516,0.409444035,0.3888885,0.3888885,469800.46980047,0.0,1.0
1996-12-24,7.5,7.75,7.0,7.0,48100,0.41666625,0.430555125,0.3888885,0.3888885,865800.865800866,0.0,1.0
1996-12-26,7.5,8.0,7.5,7.5,72800,0.41666625,0.444444,0.41666625,0.41666625,1310401.31040131,0.0,1.0
1996-12-27,7.63,7.88,7.5,7.88,5300,0.423888465,0.43777734,0.41666625,0.43777734,95400.0954000954,0.0,1.0
1996-12-30,7.37,7.75,7.25,7.5,36500,0.409444035,0.430555125,0.402777375,0.41666625,657000.657000657,0.0,1.0
1996-12-31,6.88,7.37,6.88,7.0,148300,0.38222184,0.409444035,0.38222184,0.3888885,2669402.66940267,0.0,1.0
1997-01-02,6.875,7.125,6.875,6.875,7300,0.3819440625,0.3958329375,0.3819440625,0.3819440625,131400.131400131,0.0,1.0
1997-01-03,7.0,7.0,6.875,6.875,3100,0.3888885,0.3888885,0.3819440625,0.3819440625,55800.0558000558,0.0,1.0
1997-01-06,7.0,7.375,7.0,7.0,5200,0.3888885,0.4097218125,0.3888885,0.3888885,93600.0936000936,0.0,1.0
1997-01-07,7.188,7.188,7.0,7.0,1400,0.399332934,0.399332934,0.3888885,0.3888885,25200.0252000252,0.0,1.0
1997-01-08,7.0,7.375,7.0,7.375,3600,0.3888885,0.4097218125,0.3888885,0.4097218125,64800.0648000648,0.0,1.0
1997-01-09,7.188,7.188,7.0,7.0,7800,0.399332934,0.399332934,0.3888885,0.3888885,140400.14040014,0.0,1.0
1997-01-10,7.0,7.0,7.0,7.0,4300,0.3888885,0.3888885,0.3888885,0.3888885,77400.0774000774,0.0,1.0
1997-01-13,7.125,7.375,7.125,7.25,13200,0.3958329375,0.4097218125,0.3958329375,0.402777375,237600.237600238,0.0,1.0
1997-01-14,7.5,7.5,7.125,7.125,12900,0.41666625,0.41666625,0.3958329375,0.3958329375,232200.232200232,0.0,1.0
1997-01-15,7.375,7.5,7.125,7.5,2200,0.4097218125,0.41666625,0.3958329375,0.41666625,39600.0396000396,0.0,1.0
1997-01-16,7.25,7.25,7.25,7.25,2600,0.402777375,0.402777375,0.402777375,0.402777375,46800.0468000468,0.0,1.0
1997-01-17,6.875,7.5,6.875,7.25,28800,0.3819440625,0.41666625,0.3819440625,0.402777375,518400.518400518,0.0,1.0
1997-01-20,7.0,7.25,6.875,7.25,700,0.3888885,0.402777375,0.3819440625,0.402777375,12600.0126000126,0.0,1.0
1997-01-21,7.125,7.125,6.875,6.875,1700,0.3958329375,0.3958329375,0.3819440625,0.3819440625,30600.0306000306,0.0,1.0
1997-01-22,7.0,7.0,6.875,7.0,6900,0.3888885,0.3888885,0.3819440625,0.3888885,124200.124200124,0.0,1.0
1997-01-23,6.938,7.25,6.875,6.875,5900,0.385444059,0.402777375,0.3819440625,0.3819440625,106200.106200106,0.0,1.0
1997-01-24,6.625,7.0,6.625,6.875,49700,0.3680551875,0.3888885,0.3680551875,0.3819440625,894600.894600895,0.0,1.0
1997-01-27,6.75,6.875,6.625,6.625,3600,0.374999625,0.3819440625,0.3680551875,0.3680551875,64800.0648000648,0.0,1.0
1997-01-28,7.0,7.0,6.625,6.625,12000,0.3888885,0.3888885,0.3680551875,0.3680551875,216000.216000216,0.0,1.0
1997-01-29,6.75,7.0,6.688,6.688,6700,0.374999625,0.3888885,0.371555184,0.371555184,120600.120600121,0.0,1.0
1997-01-30,6.75,7.25,6.75,7.25,400,0.374999625,0.402777375,0.374999625,0.402777375,7200.0072000072,0.0,1.0
1997-01-31,6.75,7.25,6.75,6.75,1400,0.374999625,0.402777375,0.374999625,0.374999625,25200.0252000252,0.0,1.0
1997-02-03,6.75,7.25,6.75,6.75,10400,0.374999625,0.402777375,0.374999625,0.374999625,187200.187200187,0.0,1.0
1997-02-04,7.25,7.75,6.75,7.5,32200,0.402777375,0.430555125,0.374999625,0.41666625,579600.57960058,0.0,1.0
1997-02-05,7.25,7.375,7.25,7.25,2500,0.402777375,0.4097218125,0.402777375,0.402777375,45000.045000045,0.0,1.0
1997-02-06,7.5,7.75,7.25,7.25,1800,0.41666625,0.430555125,0.402777375,0.402777375,32400.0324000324,0.0,1.0
1997-02-07,7.5,7.5,7.313,7.313,400,0.41666625,0.41666625,0.4062773715,0.4062773715,7200.0072000072,0.0,1.0
1997-02-10,7.25,7.5,7.25,7.313,9400,0.402777375,0.41666625,0.402777375,0.4062773715,169200.169200169,0.0,1.0
1997-02-11,7.313,7.75,7.313,7.75,38000,0.4062773715,0.430555125,0.4062773715,0.430555125,684000.684000684,0.0,1.0
1997-02-12,7.5,7.5,7.313,7.5,900,0.41666625,0.41666625,0.4062773715,0.41666625,16200.0162000162,0.0,1.0
1997-02-13,7.313,7.5,7.313,7.313,16600,0.4062773715,0.41666625,0.4062773715,0.4062773715,298800.298800299,0.0,1.0
1997-02-14,7.438,7.438,7.313,7.313,3100,0.413221809,0.413221809,0.4062773715,0.4062773715,55800.0558000558,0.0,1.0
1997-02-18,7.313,7.438,7.25,7.438,34600,0.4062773715,0.413221809,0.402777375,0.413221809,622800.622800623,0.0,1.0
1997-02-19,7.375,7.375,7.313,7.313,18500,0.4097218125,0.4097218125,0.4062773715,0.4062773715,333000.333000333,0.0,1.0
1997-02-20,7.25,7.875,7.25,7.375,41700,0.402777375,0.4374995625,0.402777375,0.4097218125,750600.750600751,0.0,1.0
1997-02-21,6.75,7.25,6.75,7.0,8600,0.374999625,0.402777375,0.374999625,0.3888885,154800.154800155,0.0,1.0
1997-02-24,6.938,7.125,6.75,6.75,8600,0.385444059,0.3958329375,0.374999625,0.374999625,154800.154800155,0.0,1.0
1997-02-25,6.75,6.75,6.75,6.75,1900,0.374999625,0.374999625,0.374999625,0.374999625,34200.0342000342,0.0,1.0
1997-02-26,6.875,6.875,6.5,6.75,19100,0.3819440625,0.3819440625,0.36111075,0.374999625,343800.343800344,0.0,1.0
1997-02-27,6.75,6.75,6.625,6.625,21200,0.374999625,0.374999625,0.3680551875,0.3680551875,381600.381600382,0.0,1.0
1997-02-28,6.625,6.625,6.625,6.625,1500,0.3680551875,0.3680551875,0.3680551875,0.3680551875,27000.027000027,0.0,1.0
1997-03-03,6.625,6.625,6.625,6.625,1100,0.3680551875,0.3680551875,0.3680551875,0.3680551875,19800.0198000198,0.0,1.0
1997-03-04,7.0,7.0,6.625,6.625,3900,0.3888885,0.3888885,0.3680551875,0.3680551875,70200.0702000702,0.0,1.0
1997-03-05,6.625,6.75,6.625,6.75,600,0.3680551875,0.374999625,0.3680551875,0.374999625,10800.0108000108,0.0,1.0
1997-03-06,6.75,6.75,6.625,6.75,4700,0.374999625,0.374999625,0.3680551875,0.374999625,84600.0846000846,0.0,1.0
1997-03-07,6.625,6.75,6.5,6.625,14100,0.3680551875,0.374999625,0.36111075,0.3680551875,253800.253800254,0.0,1.0
1997-03-10,6.813,7.313,6.25,7.313,67600,0.3784996215,0.4062773715,0.347221875,0.4062773715,1216801.21680122,0.0,1.0
1997-03-11,6.813,7.063,6.813,6.813,15700,0.3784996215,0.3923884965,0.3784996215,0.3784996215,282600.282600283,0.0,1.0
1997-03-12,6.75,7.0,6.75,6.75,3600,0.374999625,0.3888885,0.374999625,0.374999625,64800.0648000648,0.0,1.0
1997-03-13,6.625,6.875,6.625,6.875,4600,0.3680551875,0.3819440625,0.3680551875,0.3819440625,82800.0828000828,0.0,1.0
1997-03-14,7.0,7.0,6.625,6.625,2900,0.3888885,0.3888885,0.3680551875,0.3680551875,52200.0522000522,0.0,1.0
1997-03-17,6.688,6.875,6.625,6.625,3100,0.371555184,0.3819440625,0.3680551875,0.3680551875,55800.0558000558,0.0,1.0
1997-03-18,6.75,7.0,6.75,6.875,25300,0.374999625,0.3888885,0.374999625,0.3819440625,455400.455400455,0.0,1.0
1997-03-19,6.5,6.938,6.5,6.938,5900,0.36111075,0.385444059,0.36111075,0.385444059,106200.106200106,0.0,1.0
1997-03-20,6.375,6.75,6.375,6.625,13900,0.3541663125,0.374999625,0.3541663125,0.3680551875,250200.25020025,0.0,1.0
1997-03-21,6.5,6.813,6.5,6.5,4100,0.36111075,0.3784996215,0.36111075,0.36111075,73800.0738000738,0.0,1.0
1997-03-24,6.5,6.5,6.5,6.5,2500,0.36111075,0.36111075,0.36111075,0.36111075,45000.045000045,0.0,1.0
1997-03-25,6.5,6.5,6.5,6.5,800,0.36111075,0.36111075,0.36111075,0.36111075,14400.0144000144,0.0,1.0
1997-03-26,6.75,6.875,6.625,6.625,14400,0.374999625,0.3819440625,0.3680551875,0.3680551875,259200.259200259,0.0,1.0
1997-03-27,6.938,6.938,6.938,6.938,2400,0.385444059,0.385444059,0.385444059,0.385444059,43200.0432000432,0.0,1.0
1997-03-31,6.875,6.875,6.813,6.875,8700,0.3819440625,0.3819440625,0.3784996215,0.3819440625,156600.156600157,0.0,1.0
1997-04-01,6.875,7.0,6.75,6.813,34900,0.3819440625,0.3888885,0.374999625,0.3784996215,628200.628200628,0.0,1.0
1997-04-02,6.75,6.875,6.75,6.875,1300,0.374999625,0.3819440625,0.374999625,0.3819440625,23400.0234000234,0.0,1.0
1997-04-03,6.75,7.125,6.75,6.75,14100,0.374999625,0.3958329375,0.374999625,0.374999625,253800.253800254,0.0,1.0
1997-04-04,6.75,6.75,6.75,6.75,0,0.374999625,0.374999625,0.374999625,0.374999625,0,0.0,1.0
1997-04-07,6.75,6.875,6.75,6.75,9100,0.374999625,0.3819440625,0.374999625,0.374999625,163800.163800164,0.0,1.0
1997-04-08,7.0,7.125,6.75,6.75,5600,0.3888885,0.3958329375,0.374999625,0.374999625,100800.100800101,0.0,1.0
1997-04-09,7.0,7.125,6.75,6.75,3500,0.3888885,0.3958329375,0.374999625,0.374999625,63000.063000063,0.0,1.0
1997-04-10,7.0,7.125,6.75,6.75,11800,0.3888885,0.3958329375,0.374999625,0.374999625,212400.212400212,0.0,1.0
1997-04-11,6.625,7.0,6.625,6.875,13700,0.3680551875,0.3888885,0.3680551875,0.3819440625,246600.246600247,0.0,1.0
1997-04-14,6.625,7.0,6.5,6.5,41700,0.3680551875,0.3888885,0.36111075,0.36111075,750600.750600751,0.0,1.0
1997-04-15,6.5,6.75,6.438,6.625,20800,0.36111075,0.374999625,0.357666309,0.3680551875,374400.374400374,0.0,1.0
1997-04-16,6.75,6.75,6.25,6.25,1100,0.374999625,0.374999625,0.347221875,0.347221875,19800.0198000198,0.0,1.0
1997-04-17,6.375,6.75,6.25,6.75,2900,0.3541663125,0.374999625,0.347221875,0.374999625,52200.0522000522,0.0,1.0
1997-04-18,6.25,6.25,6.25,6.25,2100,0.347221875,0.347221875,0.347221875,0.347221875,37800.0378000378,0.0,1.0
1997-04-21,6.375,6.5,6.25,6.25,7800,0.3541663125,0.36111075,0.347221875,0.347221875,140400.14040014,0.0,1.0
1997-04-22,6.375,6.375,6.25,6.25,7200,0.3541663125,0.3541663125,0.347221875,0.347221875,129600.12960013,0.0,1.0
1997-04-23,6.063,6.5,6.0,6.0,16200,0.3368329965,0.36111075,0.333333,0.333333,291600.291600292,0.0,1.0
1997-04-24,8.0,8.25,6.5,6.5,173300,0.444444,0.458332875,0.36111075,0.36111075,3119403.11940312,0.0,1.0
1997-04-25,7.5,8.0,7.375,7.75,45600,0.41666625,0.444444,0.4097218125,0.430555125,820800.820800821,0.0,1.0
1997-04-28,7.75,7.75,7.375,7.75,600,0.430555125,0.430555125,0.4097218125,0.430555125,10800.0108000108,0.0,1.0
1997-04-29,8.0,8.0,7.375,7.75,5900,0.444444,0.444444,0.4097218125,0.430555125,106200.106200106,0.0,1.0
1997-04-30,7.375,7.625,7.375,7.375,5000,0.4097218125,0.4236106875,0.4097218125,0.4097218125,90000.09000009,0.0,1.0
1997-05-01,7.375,7.375,7.375,7.375,1400,0.4097218125,0.4097218125,0.4097218125,0.4097218125,25200.0252000252,0.0,1.0
1997-05-02,7.625,8.0,7.375,8.0,22600,0.4236106875,0.444444,0.4097218125,0.444444,406800.406800407,0.0,1.0
1997-05-05,7.375,7.375,7.375,7.375,2800,0.4097218125,0.4097218125,0.4097218125,0.4097218125,50400.0504000504,0.0,1.0
1997-05-06,7.875,7.875,7.375,7.375,7000,0.4374995625,0.4374995625,0.4097218125,0.4097218125,126000.126000126,0.0,1.0
1997-05-07,7.5,7.75,7.375,7.375,55100,0.41666625,0.430555125,0.4097218125,0.4097218125,991800.991800992,0.0,1.0
1997-05-08,7.5,7.5,7.5,7.5,0,0.41666625,0.41666625,0.41666625,0.41666625,0,0.0,1.0
1997-05-09,7.375,7.875,7.375,7.375,6400,0.4097218125,0.4374995625,0.4097218125,0.4097218125,115200.115200115,0.0,1.0
1997-05-12,7.5,8.0,7.375,7.375,14700,0.41666625,0.444444,0.4097218125,0.4097218125,264600.264600265,0.0,1.0
1997-05-13,7.875,8.0,7.375,7.375,24300,0.4374995625,0.444444,0.4097218125,0.4097218125,437400.437400437,0.0,1.0
1997-05-14,8.0,8.125,7.5,8.125,16100,0.444444,0.4513884375,0.41666625,0.4513884375,289800.28980029,0.0,1.0
1997-05-15,7.5,7.5,7.5,7.5,1200,0.41666625,0.41666625,0.41666625,0.41666625,21600.0216000216,0.0,1.0
1997-05-16,7.75,8.125,7.5,7.5,1500,0.430555125,0.4513884375,0.41666625,0.41666625,27000.027000027,0.0,1.0
1997-05-19,7.5,8.125,7.5,8.125,11200,0.41666625,0.4513884375,0.41666625,0.4513884375,201600.201600202,0.0,1.0
1997-05-20,7.75,7.875,7.5,7.875,6200,0.430555125,0.4374995625,0.41666625,0.4374995625,111600.111600112,0.0,1.0
1997-05-21,7.375,7.875,7.375,7.375,2300,0.4097218125,0.4374995625,0.4097218125,0.4097218125,41400.0414000414,0.0,1.0
1997-05-22,7.75,7.875,7.375,7.375,1100,0.430555125,0.4374995625,0.4097218125,0.4097218125,19800.0198000198,0.0,1.0
1997-05-23,7.625,7.875,7.375,7.375,46500,0.4236106875,0.4374995625,0.4097218125,0.4097218125,837000.837000837,0.0,1.0
1997-05-27,7.375,7.875,7.375,7.375,18600,0.4097218125,0.4374995625,0.4097218125,0.4097218125,334800.334800335,0.0,1.0
1997-05-28,7.5,7.5,7.5,7.5,3000,0.41666625,0.41666625,0.41666625,0.41666625,54000.054000054,0.0,1.0
1997-05-29,7.5,7.5,7.375,7.375,2300,0.41666625,0.41666625,0.4097218125,0.4097218125,41400.0414000414,0.0,1.0
1997-05-30,7.5,7.625,7.25,7.625,9500,0.41666625,0.4236106875,0.402777375,0.4236106875,171000.171000171,0.0,1.0
1997-06-02,7.25,7.5,7.25,7.5,8300,0.402777375,0.41666625,0.402777375,0.41666625,149400.149400149,0.0,1.0
1997-06-03,7.625,7.625,7.25,7.25,4200,0.4236106875,0.4236106875,0.402777375,0.402777375,75600.0756000756,0.0,1.0
1997-06-04,7.75,7.75,7.25,7.25,9600,0.430555125,0.430555125,0.402777375,0.402777375,172800.172800173,0.0,1.0
1997-06-05,8.25,8.375,7.625,8.125,70300,0.458332875,0.4652773125,0.4236106875,0.4513884375,1265401.26540127,0.0,1.0
1997-06-06,8.0,8.375,7.875,8.125,48200,0.444444,0.4652773125,0.4374995625,0.4513884375,867600.867600868,0.0,1.0
1997-06-09,8.25,8.5,8.0,8.125,16300,0.458332875,0.47222175,0.444444,0.4513884375,293400.293400293,0.0,1.0
1997-06-10,8.375,8.375,8.0,8.0,8300,0.4652773125,0.4652773125,0.444444,0.444444,149400.149400149,0.0,1.0
1997-06-11,7.75,8.375,7.75,8.0,14100,0.430555125,0.4652773125,0.430555125,0.444444,253800.253800254,0.0,1.0
1997-06-12,7.625,7.688,7.625,7.625,13400,0.4236106875,0.427110684,0.4236106875,0.4236106875,241200.241200241,0.0,1.0
1997-06-13,7.5,7.75,7.5,7.5,10000,0.41666625,0.430555125,0.41666625,0.41666625,180000.18000018,0.0,1.0
1997-06-16,7.0,7.5,7.0,7.375,13600,0.3888885,0.41666625,0.3888885,0.4097218125,244800.244800245,0.0,1.0
1997-06-17,7.375,7.5,7.0,7.25,18900,0.4097218125,0.41666625,0.3888885,0.402777375,340200.34020034,0.0,1.0
1997-06-18,7.125,7.5,7.125,7.125,5300,0.3958329375,0.41666625,0.3958329375,0.3958329375,95400.0954000954,0.0,1.0
1997-06-19,7.125,7.25,7.125,7.125,16600,0.3958329375,0.402777375,0.3958329375,0.3958329375,298800.298800299,0.0,1.0
1997-06-20,7.125,7.25,7.125,7.125,3700,0.3958329375,0.402777375,0.3958329375,0.3958329375,66600.0666000666,0.0,1.0
1997-06-23,7.25,7.25,7.125,7.125,8200,0.402777375,0.402777375,0.3958329375,0.3958329375,147600.147600148,0.0,1.0
1997-06-24,7.125,7.375,7.125,7.125,3700,0.3958329375,0.4097218125,0.3958329375,0.3958329375,66600.0666000666,0.0,1.0
1997-06-25,7.25,7.25,7.125,7.125,8700,0.402777375,0.402777375,0.3958329375,0.3958329375,156600.156600157,0.0,1.0
1997-06-26,7.375,7.5,7.125,7.125,6300,0.4097218125,0.41666625,0.3958329375,0.3958329375,113400.113400113,0.0,1.0
1997-06-27,7.125,7.5,7.125,7.375,10600,0.3958329375,0.41666625,0.3958329375,0.4097218125,190800.190800191,0.0,1.0
1997-06-30,7.375,7.375,7.125,7.375,8300,0.4097218125,0.4097218125,0.3958329375,0.4097218125,149400.149400149,0.0,1.0
1997-07-01,7.125,7.375,7.125,7.125,2400,0.3958329375,0.4097218125,0.3958329375,0.3958329375,43200.0432000432,0.0,1.0
1997-07-02,7.125,7.5,7.125,7.375,7100,0.3958329375,0.41666625,0.3958329375,0.4097218125,127800.127800128,0.0,1.0
1997-07-03,7.375,7.375,7.125,7.125,1600,0.4097218125,0.4097218125,0.3958329375,0.3958329375,28800.0288000288,0.0,1.0
1997-07-07,7.5,7.5,7.125,7.375,5800,0.41666625,0.41666625,0.3958329375,0.4097218125,104400.104400104,0.0,1.0
1997-07-08,7.75,7.75,7.375,7.5,9500,0.430555125,0.430555125,0.4097218125,0.41666625,171000.171000171,0.0,1.0
1997-07-09,7.875,7.875,7.875,7.875,23100,0.4374995625,0.4374995625,0.4374995625,0.4374995625,415800.415800416,0.0,1.0
1997-07-10,7.75,7.875,7.625,7.875,9800,0.430555125,0.4374995625,0.4236106875,0.4374995625,176400.176400176,0.0,1.0
1997-07-11,7.88,7.88,7.5,7.63,4500,0.43777734,0.43777734,0.41666625,0.423888465,81000.081000081,0.0,1.0
1997-07-14,7.37,7.37,7.37,7.37,1600,0.409444035,0.409444035,0.409444035,0.409444035,28800.0288000288,0.0,1.0
1997-07-15,7.75,7.875,7.375,7.5,13700,0.430555125,0.4374995625,0.4097218125,0.41666625,246600.246600247,0.0,1.0
1997-07-16,7.625,7.875,7.375,7.5,23600,0.4236106875,0.4374995625,0.4097218125,0.41666625,424800.424800425,0.0,1.0
1997-07-17,8.0,8.188,7.5,7.75,44700,0.444444,0.454888434,0.41666625,0.430555125,804600.804600805,0.0,1.0
1997-07-18,7.875,8.25,7.875,8.25,4700,0.4374995625,0.458332875,0.4374995625,0.458332875,84600.0846000846,0.0,1.0
1997-07-21,7.625,7.875,7.625,7.688,9700,0.4236106875,0.4374995625,0.4236106875,0.427110684,174600.174600175,0.0,1.0
1997-07-22,8.125,8.125,7.5,7.75,26200,0.4513884375,0.4513884375,0.41666625,0.430555125,471600.471600472,0.0,1.0
1997-07-23,8.0,8.375,8.0,8.0,32100,0.444444,0.4652773125,0.444444,0.444444,577800.577800578,0.0,1.0
1997-07-24,7.375,8.0,7.375,7.5,27100,0.4097218125,0.444444,0.4097218125,0.41666625,487800.487800488,0.0,1.0
1997-07-25,7.625,8.0,7.25,8.0,9500,0.4236106875,0.444444,0.402777375,0.444444,171000.171000171,0.0,1.0
1997-07-28,7.625,7.625,7.25,7.625,9400,0.4236106875,0.4236106875,0.402777375,0.4236106875,169200.169200169,0.0,1.0
1997-07-29,7.375,7.375,7.0,7.25,11900,0.4097218125,0.4097218125,0.3888885,0.402777375,214200.214200214,0.0,1.0
1997-07-30,7.5,7.5,7.0,7.25,2700,0.41666625,0.41666625,0.3888885,0.402777375,48600.0486000486,0.0,1.0
1997-07-31,7.0,7.25,7.0,7.0,23000,0.3888885,0.402777375,0.3888885,0.3888885,414000.414000414,0.0,1.0
1997-08-01,7.0,7.25,6.875,7.25,8600,0.3888885,0.402777375,0.3819440625,0.402777375,154800.154800155,0.0,1.0
1997-08-04,7.25,7.375,6.875,6.875,9200,0.402777375,0.4097218125,0.3819440625,0.3819440625,165600.165600166,0.0,1.0
1997-08-05,7.125,7.5,7.125,7.5,25700,0.3958329375,0.41666625,0.3958329375,0.41666625,462600.462600463,0.0,1.0
1997-08-06,7.125,7.375,7.125,7.125,13600,0.3958329375,0.4097218125,0.3958329375,0.3958329375,244800.244800245,0.0,1.0
1997-08-07,7.188,7.375,7.125,7.125,8300,0.399332934,0.4097218125,0.3958329375,0.3958329375,149400.149400149,0.0,1.0
1997-08-08,7.375,7.375,6.875,7.375,2400,0.4097218125,0.4097218125,0.3819440625,0.4097218125,43200.0432000432,0.0,1.0
1997-08-11,7.0,7.375,6.875,6.875,9800,0.3888885,0.4097218125,0.3819440625,0.3819440625,176400.176400176,0.0,1.0
1997-08-12,7.625,7.625,6.875,6.875,4300,0.4236106875,0.4236106875,0.3819440625,0.3819440625,77400.0774000774,0.0,1.0
1997-08-13,6.875,6.938,6.875,6.875,2300,0.3819440625,0.385444059,0.3819440625,0.3819440625,41400.0414000414,0.0,1.0
1997-08-14,7.625,7.625,7.0,7.125,4300,0.4236106875,0.4236106875,0.3888885,0.3958329375,77400.0774000774,0.0,1.0
1997-08-15,7.25,7.438,6.875,6.875,3700,0.402777375,0.413221809,0.3819440625,0.3819440625,66600.0666000666,0.0,1.0
1997-08-18,7.125,7.125,7.125,7.125,1400,0.3958329375,0.3958329375,0.3958329375,0.3958329375,25200.0252000252,0.0,1.0
1997-08-19,7.125,7.75,7.125,7.625,6900,0.3958329375,0.430555125,0.3958329375,0.4236106875,124200.124200124,0.0,1.0
1997-08-20,7.375,7.75,7.125,7.75,11000,0.4097218125,0.430555125,0.3958329375,0.430555125,198000.198000198,0.0,1.0
1997-08-21,7.75,7.75,7.25,7.25,3100,0.430555125,0.430555125,0.402777375,0.402777375,55800.0558000558,0.0,1.0
1997-08-22,7.75,7.75,7.75,7.75,2300,0.430555125,0.430555125,0.430555125,0.430555125,41400.0414000414,0.0,1.0
1997-08-25,7.375,7.75,7.25,7.25,5400,0.4097218125,0.430555125,0.402777375,0.402777375,97200.0972000972,0.0,1.0
1997-08-26,7.0,7.5,7.0,7.375,29700,0.3888885,0.41666625,0.3888885,0.4097218125,534600.534600535,0.0,1.0
1997-08-27,7.5,7.5,7.0,7.375,22800,0.41666625,0.41666625,0.3888885,0.4097218125,410400.41040041,0.0,1.0
1997-08-28,7.438,7.625,7.438,7.438,3500,0.413221809,0.4236106875,0.413221809,0.413221809,63000.063000063,0.0,1.0
1997-08-29,7.5,7.625,7.25,7.25,4400,0.41666625,0.4236106875,0.402777375,0.402777375,79200.0792000792,0.0,1.0
1997-09-02,7.313,7.313,7.313,7.313,1100,0.4062773715,0.4062773715,0.4062773715,0.4062773715,19800.0198000198,0.0,1.0
1997-09-03,7.438,7.75,7.25,7.625,35700,0.413221809,0.430555125,0.402777375,0.4236106875,642600.642600643,0.0,1.0
1997-09-04,7.438,7.625,7.25,7.5,8200,0.413221809,0.4236106875,0.402777375,0.41666625,147600.147600148,0.0,1.0
1997-09-05,7.313,7.625,7.25,7.625,1800,0.4062773715,0.4236106875,0.402777375,0.4236106875,32400.0324000324,0.0,1.0
1997-09-08,7.25,7.531,7.25,7.25,5600,0.402777375,0.4183884705,0.402777375,0.402777375,100800.100800101,0.0,1.0
1997-09-09,7.5,7.5,7.25,7.25,7000,0.41666625,0.41666625,0.402777375,0.402777375,126000.126000126,0.0,1.0
1997-09-10,7.5,7.5,7.375,7.5,19300,0.41666625,0.41666625,0.4097218125,0.41666625,347400.347400347,0.0,1.0
1997-09-11,7.375,7.5,7.25,7.25,14500,0.4097218125,0.41666625,0.402777375,0.402777375,261000.261000261,0.0,1.0
1997-09-12,7.5,7.5,7.313,7.5,11000,0.41666625,0.41666625,0.4062773715,0.41666625,198000.198000198,0.0,1.0
1997-09-15,7.5,7.5,7.313,7.5,18300,0.41666625,0.41666625,0.4062773715,0.41666625,329400.329400329,0.0,1.0
1997-09-16,7.313,7.5,7.25,7.5,18900,0.4062773715,0.41666625,0.402777375,0.41666625,340200.34020034,0.0,1.0
1997-09-17,7.438,7.5,7.375,7.375,9200,0.413221809,0.41666625,0.4097218125,0.4097218125,165600.165600166,0.0,1.0
1997-09-18,7.75,7.75,7.375,7.5,149700,0.430555125,0.430555125,0.4097218125,0.41666625,2694602.69460269,0.0,1.0
1997-09-19,7.938,8.0,7.625,7.625,53700,0.440999559,0.444444,0.4236106875,0.4236106875,966600.966600967,0.0,1.0
1997-09-22,7.5,8.0,7.5,7.938,33000,0.41666625,0.444444,0.41666625,0.440999559,594000.594000594,0.0,1.0
1997-09-23,7.625,8.0,7.5,7.688,32300,0.4236106875,0.444444,0.41666625,0.427110684,581400.581400581,0.0,1.0
1997-09-24,8.25,8.25,7.688,7.688,94000,0.458332875,0.458332875,0.427110684,0.427110684,1692001.69200169,0.0,1.0
1997-09-25,8.0,8.313,8.0,8.125,63300,0.444444,0.4618328715,0.444444,0.4513884375,1139401.13940114,0.0,1.0
1997-09-26,7.563,8.125,7.563,7.563,36000,0.4201662465,0.4513884375,0.4201662465,0.4201662465,648000.648000648,0.0,1.0
1997-09-29,7.625,7.813,7.5,7.813,20800,0.4236106875,0.4340551215,0.41666625,0.4340551215,374400.374400374,0.0,1.0
1997-09-30,7.813,7.813,7.5,7.75,13100,0.4340551215,0.4340551215,0.41666625,0.430555125,235800.235800236,0.0,1.0
1997-10-01,7.75,7.75,7.5,7.688,5100,0.430555125,0.430555125,0.41666625,0.427110684,91800.0918000918,0.0,1.0
1997-10-02,7.625,7.75,7.563,7.75,8200,0.4236106875,0.430555125,0.4201662465,0.430555125,147600.147600148,0.0,1.0
1997-10-03,7.625,7.625,7.5,7.625,5900,0.4236106875,0.4236106875,0.41666625,0.4236106875,106200.106200106,0.0,1.0
1997-10-06,7.875,7.875,7.438,7.5,52900,0.4374995625,0.4374995625,0.413221809,0.41666625,952200.952200952,0.0,1.0
1997-10-07,8.0,8.0,7.625,7.875,9000,0.444444,0.444444,0.4236106875,0.4374995625,162000.162000162,0.0,1.0
1997-10-08,8.0,8.0,7.625,8.0,37900,0.444444,0.444444,0.4236106875,0.444444,682200.682200682,0.0,1.0
1997-10-09,9.75,10.0,7.75,8.25,163100,0.541666125,0.555555,0.430555125,0.458332875,2935802.93580294,0.0,1.0
1997-10-10,9.375,9.75,9.0,9.688,66600,0.5208328125,0.541666125,0.4999995,0.538221684,1198801.1988012,0.0,1.0
1997-10-13,9.125,9.625,8.938,9.25,61100,0.5069439375,0.5347216875,0.496555059,0.513888375,1099801.0998011,0.0,1.0
1997-10-14,9.625,9.75,9.375,9.5,76100,0.5347216875,0.541666125,0.5208328125,0.52777725,1369801.36980137,0.0,1.0
1997-10-15,9.688,9.75,9.375,9.563,21100,0.538221684,0.541666125,0.5208328125,0.5312772465,379800.37980038,0.0,1.0
1997-10-16,9.375,9.625,9.25,9.438,48700,0.5208328125,0.5347216875,0.513888375,0.524332809,876600.876600877,0.0,1.0
1997-10-17,8.875,9.25,8.375,8.875,104600,0.4930550625,0.513888375,0.4652773125,0.4930550625,1882801.88280188,0.0,1.0
1997-10-20,8.875,9.375,8.75,9.125,61300,0.4930550625,0.5208328125,0.486110625,0.5069439375,1103401.1034011,0.0,1.0
1997-10-21,8.625,9.125,8.625,8.75,83700,0.4791661875,0.5069439375,0.4791661875,0.486110625,1506601.50660151,0.0,1.0
1997-10-22,8.063,8.875,7.688,8.875,156000,0.4479439965,0.4930550625,0.427110684,0.4930550625,2808002.80800281,0.0,1.0
1997-10-23,8.125,8.125,7.75,7.75,106000,0.4513884375,0.4513884375,0.430555125,0.430555125,1908001.90800191,0.0,1.0
1997-10-24,8.875,8.875,8.125,8.125,42000,0.4930550625,0.4930550625,0.4513884375,0.4513884375,756000.756000756,0.0,1.0
1997-10-27,8.0,8.625,8.0,8.25,41800,0.444444,0.4791661875,0.444444,0.458332875,752400.752400752,0.0,1.0
1997-10-28,8.375,8.375,7.75,8.0,74900,0.4652773125,0.4652773125,0.430555125,0.444444,1348201.34820135,0.0,1.0
1997-10-29,8.25,8.75,8.25,8.375,85900,0.458332875,0.486110625,0.458332875,0.4652773125,1546201.54620155,0.0,1.0
1997-10-30,8.0,8.5,7.875,8.125,62500,0.444444,0.47222175,0.4374995625,0.4513884375,1125001.12500113,0.0,1.0
1997-10-31,7.875,8.25,7.875,8.25,100700,0.4374995625,0.458332875,0.4374995625,0.458332875,1812601.81260181,0.0,1.0
1997-11-03,8.25,8.375,8.0,8.25,85600,0.458332875,0.4652773125,0.444444,0.458332875,1540801.54080154,0.0,1.0
1997-11-04,8.25,8.25,8.0,8.125,35900,0.458332875,0.458332875,0.444444,0.4513884375,646200.646200646,0.0,1.0
1997-11-05,8.25,8.25,8.0,8.25,149400,0.458332875,0.458332875,0.444444,0.458332875,2689202.68920269,0.0,1.0
1997-11-06,8.281,8.5,8.0,8.25,77800,0.4600550955,0.47222175,0.444444,0.458332875,1400401.4004014,0.0,1.0
1997-11-07,8.375,8.375,7.75,8.125,16800,0.4652773125,0.4652773125,0.430555125,0.4513884375,302400.302400302,0.0,1.0
1997-11-10,8.625,8.625,8.25,8.375,30200,0.4791661875,0.4791661875,0.458332875,0.4652773125,543600.543600544,0.0,1.0
1997-11-11,8.875,9.375,8.5,8.75,118100,0.4930550625,0.5208328125,0.47222175,0.486110625,2125802.12580213,0.0,1.0
1997-11-12,8.438,9.0,8.281,9.0,68900,0.468777309,0.4999995,0.4600550955,0.4999995,1240201.24020124,0.0,1.0
1997-11-13,8.375,8.75,8.25,8.625,22300,0.4652773125,0.486110625,0.458332875,0.4791661875,401400.401400401,0.0,1.0
1997-11-14,8.5,8.563,8.25,8.563,10600,0.47222175,0.4757217465,0.458332875,0.4757217465,190800.190800191,0.0,1.0
1997-11-17,8.25,8.75,8.25,8.75,36000,0.458332875,0.486110625,0.458332875,0.486110625,648000.648000648,0.0,1.0
1997-11-18,8.5,8.5,8.125,8.5,33100,0.47222175,0.47222175,0.4513884375,0.47222175,595800.595800596,0.0,1.0
1997-11-19,8.5,8.625,8.375,8.625,13900,0.47222175,0.4791661875,0.4652773125,0.4791661875,250200.25020025,0.0,1.0
1997-11-20,8.5,8.625,8.25,8.375,21100,0.47222175,0.4791661875,0.458332875,0.4652773125,379800.37980038,0.0,1.0
1997-11-21,8.375,8.625,8.375,8.375,23000,0.4652773125,0.4791661875,0.4652773125,0.4652773125,414000.414000414,0.0,1.0
1997-11-24,8.313,8.5,8.25,8.313,15400,0.4618328715,0.47222175,0.458332875,0.4618328715,277200.277200277,0.0,1.0
1997-11-25,8.25,8.625,8.25,8.625,27500,0.458332875,0.4791661875,0.458332875,0.4791661875,495000.495000495,0.0,1.0
1997-11-26,8.375,8.375,8.25,8.25,15500,0.4652773125,0.4652773125,0.458332875,0.458332875,279000.279000279,0.0,1.0
1997-11-28,8.313,8.5,8.313,8.5,7800,0.4618328715,0.47222175,0.4618328715,0.47222175,140400.14040014,0.0,1.0
1997-12-01,8.5,8.625,8.375,8.625,15900,0.47222175,0.4791661875,0.4652773125,0.4791661875,286200.286200286,0.0,1.0
1997-12-02,8.5,8.625,8.313,8.625,14700,0.47222175,0.4791661875,0.4618328715,0.4791661875,264600.264600265,0.0,1.0
1997-12-03,8.625,8.625,8.375,8.375,12200,0.4791661875,0.4791661875,0.4652773125,0.4652773125,219600.21960022,0.0,1.0
1997-12-04,8.5,8.625,8.375,8.375,8700,0.47222175,0.4791661875,0.4652773125,0.4652773125,156600.156600157,0.0,1.0
1997-12-05,8.625,8.625,8.5,8.625,5900,0.4791661875,0.4791661875,0.47222175,0.4791661875,106200.106200106,0.0,1.0
1997-12-08,8.313,8.75,8.25,8.25,23500,0.4618328715,0.486110625,0.458332875,0.458332875,423000.423000423,0.0,1.0
1997-12-09,8.313,8.438,8.25,8.375,16800,0.4618328715,0.468777309,0.458332875,0.4652773125,302400.302400302,0.0,1.0
1997-12-10,8.5,8.5,8.25,8.25,28000,0.47222175,0.47222175,0.458332875,0.458332875,504000.504000504,0.0,1.0
1997-12-11,8.25,8.5,8.125,8.375,53800,0.458332875,0.47222175,0.4513884375,0.4652773125,968400.968400968,0.0,1.0
1997-12-12,8.0,8.25,7.875,8.25,58800,0.444444,0.458332875,0.4374995625,0.458332875,1058401.05840106,0.0,1.0
1997-12-15,7.875,8.0,7.875,8.0,3900,0.4374995625,0.444444,0.4374995625,0.444444,70200.0702000702,0.0,1.0
1997-12-16,7.875,8.063,7.875,8.0,20500,0.4374995625,0.4479439965,0.4374995625,0.444444,369000.369000369,0.0,1.0
1997-12-17,8.0,8.0,7.875,7.875,10900,0.444444,0.444444,0.4374995625,0.4374995625,196200.196200196,0.0,1.0
1997-12-18,7.75,8.0,7.75,8.0,19400,0.430555125,0.444444,0.430555125,0.444444,349200.349200349,0.0,1.0
1997-12-19,7.5,8.0,7.5,8.0,14600,0.41666625,0.444444,0.41666625,0.444444,262800.262800263,0.0,1.0
1997-12-22,7.0,7.5,7.0,7.5,21800,0.3888885,0.41666625,0.3888885,0.41666625,392400.392400392,0.0,1.0
1997-12-23,7.125,7.5,7.0,7.0,20300,0.3958329375,0.41666625,0.3888885,0.3888885,365400.365400365,0.0,1.0
1997-12-24,7.5,7.5,7.125,7.125,21000,0.41666625,0.41666625,0.3958329375,0.3958329375,378000.378000378,0.0,1.0
1997-12-26,7.563,7.563,7.25,7.25,1000,0.4201662465,0.4201662465,0.402777375,0.402777375,18000.018000018,0.0,1.0
1997-12-29,7.563,7.563,7.25,7.25,20200,0.4201662465,0.4201662465,0.402777375,0.402777375,363600.363600364,0.0,1.0
1997-12-30,7.5,7.75,7.25,7.25,14100,0.41666625,0.430555125,0.402777375,0.402777375,253800.253800254,0.0,1.0
1997-12-31,7.5,7.75,7.5,7.5,26300,0.41666625,0.430555125,0.41666625,0.41666625,473400.473400473,0.0,1.0
1998-01-02,7.75,7.75,7.5,7.75,16500,0.430555125,0.430555125,0.41666625,0.430555125,297000.297000297,0.0,1.0
1998-01-05,7.75,7.75,7.5,7.75,4500,0.430555125,0.430555125,0.41666625,0.430555125,81000.081000081,0.0,1.0
1998-01-06,7.625,8.0,7.563,8.0,17800,0.4236106875,0.444444,0.4201662465,0.444444,320400.32040032,0.0,1.0
1998-01-07,7.875,7.875,7.563,7.875,2500,0.4374995625,0.4374995625,0.4201662465,0.4374995625,45000.045000045,0.0,1.0
1998-01-08,7.75,8.0,7.563,7.875,2400,0.430555125,0.444444,0.4201662465,0.4374995625,43200.0432000432,0.0,1.0
1998-01-09,7.563,7.875,7.563,7.625,8200,0.4201662465,0.4374995625,0.4201662465,0.4236106875,147600.147600148,0.0,1.0
1998-01-12,7.5,7.75,7.375,7.375,3700,0.41666625,0.430555125,0.4097218125,0.4097218125,66600.0666000666,0.0,1.0
1998-01-13,7.625,7.875,7.625,7.875,3300,0.4236106875,0.4374995625,0.4236106875,0.4374995625,59400.0594000594,0.0,1.0
1998-01-14,8.0,8.125,7.625,7.875,53000,0.444444,0.4513884375,0.4236106875,0.4374995625,954000.954000954,0.0,1.0
1998-01-15,7.813,8.25,7.625,7.875,71000,0.4340551215,0.458332875,0.4236106875,0.4374995625,1278001.27800128,0.0,1.0
1998-01-16,7.75,7.875,7.5,7.5,25600,0.430555125,0.4374995625,0.41666625,0.41666625,460800.460800461,0.0,1.0
1998-01-20,7.75,7.875,7.5,7.875,11400,0.430555125,0.4374995625,0.41666625,0.4374995625,205200.205200205,0.0,1.0
1998-01-21,7.688,7.875,7.5,7.5,9000,0.427110684,0.4374995625,0.41666625,0.41666625,162000.162000162,0.0,1.0
1998-01-22,7.625,7.813,7.25,7.813,60000,0.4236106875,0.4340551215,0.402777375,0.4340551215,1080001.08000108,0.0,1.0
1998-01-23,7.5,7.75,7.5,7.75,3700,0.41666625,0.430555125,0.41666625,0.430555125,66600.0666000666,0.0,1.0
1998-01-26,8.25,8.5,7.875,8.375,38400,0.458332875,0.47222175,0.4374995625,0.4652773125,691200.691200691,0.0,1.0
1998-01-27,8.125,8.25,7.875,8.0,13500,0.4513884375,0.458332875,0.4374995625,0.444444,243000.243000243,0.0,1.0
1998-01-28,7.875,8.375,7.875,8.375,8800,0.4374995625,0.4652773125,0.4374995625,0.4652773125,158400.158400158,0.0,1.0
1998-01-29,8.125,8.25,8.0,8.125,14900,0.4513884375,0.458332875,0.444444,0.4513884375,268200.268200268,0.0,1.0
1998-01-30,8.188,8.188,8.063,8.125,3800,0.454888434,0.454888434,0.4479439965,0.4513884375,68400.0684000684,0.0,1.0
1998-02-02,8.063,8.375,7.875,7.875,16200,0.4479439965,0.4652773125,0.4374995625,0.4374995625,291600.291600292,0.0,1.0
1998-02-03,8.0,8.375,7.875,8.25,7600,0.444444,0.4652773125,0.4374995625,0.458332875,136800.136800137,0.0,1.0
1998-02-04,8.0,8.25,8.0,8.25,11000,0.444444,0.458332875,0.444444,0.458332875,198000.198000198,0.0,1.0
1998-02-05,8.125,8.25,7.75,8.25,10000,0.4513884375,0.458332875,0.430555125,0.458332875,180000.18000018,0.0,1.0
1998-02-06,8.125,8.375,8.125,8.25,11900,0.4513884375,0.4652773125,0.4513884375,0.458332875,214200.214200214,0.0,1.0
1998-02-09,8.25,8.375,8.0,8.0,22600,0.458332875,0.4652773125,0.444444,0.444444,406800.406800407,0.0,1.0
1998-02-10,8.125,8.375,8.031,8.375,26100,0.4513884375,0.4652773125,0.4461662205,0.4652773125,469800.46980047,0.0,1.0
1998-02-11,7.875,8.25,7.75,8.25,38500,0.4374995625,0.458332875,0.430555125,0.458332875,693000.693000693,0.0,1.0
1998-02-12,8.063,8.063,7.813,8.0,29400,0.4479439965,0.4479439965,0.4340551215,0.444444,529200.529200529,0.0,1.0
1998-02-13,8.0,8.063,8.0,8.0,13000,0.444444,0.4479439965,0.444444,0.444444,234000.234000234,0.0,1.0
1998-02-17,7.75,8.063,7.625,8.0,42600,0.430555125,0.4479439965,0.4236106875,0.444444,766800.766800767,0.0,1.0
1998-02-18,8.0,8.0,7.75,7.75,26700,0.444444,0.444444,0.430555125,0.430555125,480600.480600481,0.0,1.0
1998-02-19,7.75,8.5,7.688,8.469,89300,0.430555125,0.47222175,0.427110684,0.4704995295,1607401.60740161,0.0,1.0
1998-02-20,8.0,8.0,7.625,7.875,17900,0.444444,0.444444,0.4236106875,0.4374995625,322200.322200322,0.0,1.0
1998-02-23,7.938,8.0,7.875,7.875,9300,0.440999559,0.444444,0.4374995625,0.4374995625,167400.167400167,0.0,1.0
1998-02-24,7.938,8.0,7.875,7.875,40100,0.440999559,0.444444,0.4374995625,0.4374995625,721800.721800722,0.0,1.0
1998-02-25,7.875,8.25,7.875,8.0,18900,0.4374995625,0.458332875,0.4374995625,0.444444,340200.34020034,0.0,1.0
1998-02-26,7.875,8.0,7.813,7.813,26300,0.4374995625,0.444444,0.4340551215,0.4340551215,473400.473400473,0.0,1.0
1998-02-27,7.875,8.0,7.875,8.0,16900,0.4374995625,0.444444,0.4374995625,0.444444,304200.304200304,0.0,1.0
1998-03-02,7.938,8.0,7.75,7.875,6300,0.440999559,0.444444,0.430555125,0.4374995625,113400.113400113,0.0,1.0
1998-03-03,7.75,7.875,7.688,7.875,27100,0.430555125,0.4374995625,0.427110684,0.4374995625,487800.487800488,0.0,1.0
1998-03-04,7.5,7.813,7.5,7.688,37600,0.41666625,0.4340551215,0.41666625,0.427110684,676800.676800677,0.0,1.0
1998-03-05,7.5,7.75,7.5,7.594,32800,0.41666625,0.430555125,0.41666625,0.421888467,590400.59040059,0.0,1.0
1998-03-06,7.75,8.0,7.75,7.875,50400,0.430555125,0.444444,0.430555125,0.4374995625,907200.907200907,0.0,1.0
1998-03-09,8.125,8.125,7.875,8.0,34700,0.4513884375,0.4513884375,0.4374995625,0.444444,624600.624600625,0.0,1.0
1998-03-10,7.875,8.125,7.75,8.125,42400,0.4374995625,0.4513884375,0.430555125,0.4513884375,763200.763200763,0.0,1.0
1998-03-11,7.563,8.0,7.563,8.0,40900,0.4201662465,0.444444,0.4201662465,0.444444,736200.736200736,0.0,1.0
1998-03-12,7.563,7.875,7.5,7.75,40200,0.4201662465,0.4374995625,0.41666625,0.430555125,723600.723600724,0.0,1.0
1998-03-13,7.625,7.75,7.625,7.75,28900,0.4236106875,0.430555125,0.4236106875,0.430555125,520200.52020052,0.0,1.0
1998-03-16,7.625,7.875,7.563,7.75,39000,0.4236106875,0.4374995625,0.4201662465,0.430555125,702000.702000702,0.0,1.0
1998-03-17,7.688,7.688,7.563,7.688,18300,0.427110684,0.427110684,0.4201662465,0.427110684,329400.329400329,0.0,1.0
1998-03-18,7.75,7.813,7.688,7.688,24700,0.430555125,0.4340551215,0.427110684,0.427110684,444600.444600445,0.0,1.0
1998-03-19,7.688,7.813,7.625,7.75,5400,0.427110684,0.4340551215,0.4236106875,0.430555125,97200.0972000972,0.0,1.0
1998-03-20,7.5,7.813,7.375,7.813,40100,0.41666625,0.4340551215,0.4097218125,0.4340551215,721800.721800722,0.0,1.0
1998-03-23,7.5,7.75,7.5,7.688,14800,0.41666625,0.430555125,0.41666625,0.427110684,266400.266400266,0.0,1.0
1998-03-24,7.5,7.688,7.5,7.688,34200,0.41666625,0.427110684,0.41666625,0.427110684,615600.615600616,0.0,1.0
1998-03-25,7.563,7.625,7.375,7.5,20500,0.4201662465,0.4236106875,0.4097218125,0.41666625,369000.369000369,0.0,1.0
1998-03-26,7.5,7.5,7.5,7.5,2700,0.41666625,0.41666625,0.41666625,0.41666625,48600.0486000486,0.0,1.0
1998-03-27,7.5,7.563,7.5,7.5,26000,0.41666625,0.4201662465,0.41666625,0.41666625,468000.468000468,0.0,1.0
1998-03-30,7.5,7.563,7.375,7.375,60700,0.41666625,0.4201662465,0.4097218125,0.4097218125,1092601.09260109,0.0,1.0
1998-03-31,7.25,7.5,7.125,7.5,35500,0.402777375,0.41666625,0.3958329375,0.41666625,639000.639000639,0.0,1.0
1998-04-01,7.25,7.375,7.125,7.125,20600,0.402777375,0.4097218125,0.3958329375,0.3958329375,370800.370800371,0.0,1.0
1998-04-02,7.375,7.375,7.188,7.25,3200,0.4097218125,0.4097218125,0.399332934,0.402777375,57600.0576000576,0.0,1.0
1998-04-03,7.188,7.375,7.125,7.375,8500,0.399332934,0.4097218125,0.3958329375,0.4097218125,153000.153000153,0.0,1.0
1998-04-06,7.188,7.344,7.0,7.344,37800,0.399332934,0.407999592,0.3888885,0.407999592,680400.68040068,0.0,1.0
1998-04-07,6.875,7.313,6.875,7.25,26100,0.3819440625,0.4062773715,0.3819440625,0.402777375,469800.46980047,0.0,1.0
1998-04-08,6.875,7.188,6.875,7.125,8600,0.3819440625,0.399332934,0.3819440625,0.3958329375,154800.154800155,0.0,1.0
1998-04-09,7.125,7.188,6.875,7.063,15900,0.3958329375,0.399332934,0.3819440625,0.3923884965,286200.286200286,0.0,1.0
1998-04-13,7.063,7.25,6.938,7.188,6800,0.3923884965,0.402777375,0.385444059,0.399332934,122400.122400122,0.0,1.0
1998-04-14,7.125,7.25,7.063,7.25,11800,0.3958329375,0.402777375,0.3923884965,0.402777375,212400.212400212,0.0,1.0
1998-04-15,7.063,7.188,6.938,7.125,34300,0.3923884965,0.399332934,0.385444059,0.3958329375,617400.617400617,0.0,1.0
1998-04-16,7.063,7.125,6.875,6.875,13300,0.3923884965,0.3958329375,0.3819440625,0.3819440625,239400.239400239,0.0,1.0
1998-04-17,6.875,7.0,6.875,7.0,7400,0.3819440625,0.3888885,0.3819440625,0.3888885,133200.133200133,0.0,1.0
1998-04-20,7.0,7.0,6.875,6.875,6000,0.3888885,0.3888885,0.3819440625,0.3819440625,108000.108000108,0.0,1.0
1998-04-21,6.938,7.063,6.938,6.938,11800,0.385444059,0.3923884965,0.385444059,0.385444059,212400.212400212,0.0,1.0
1998-04-22,7.25,7.25,6.938,7.25,16200,0.402777375,0.402777375,0.385444059,0.402777375,291600.291600292,0.0,1.0
1998-04-23,7.0,7.25,6.625,6.75,28700,0.3888885,0.402777375,0.3680551875,0.374999625,516600.516600517,0.0,1.0
1998-04-24,7.125,7.25,6.875,6.938,49600,0.3958329375,0.402777375,0.3819440625,0.385444059,892800.892800893,0.0,1.0
1998-04-27,7.0,7.125,6.813,7.125,28800,0.3888885,0.3958329375,0.3784996215,0.3958329375,518400.518400518,0.0,1.0
1998-04-28,6.875,7.063,6.875,7.063,8100,0.3819440625,0.3923884965,0.3819440625,0.3923884965,145800.145800146,0.0,1.0
1998-04-29,7.0,7.125,6.875,6.875,55400,0.3888885,0.3958329375,0.3819440625,0.3819440625,997200.997200997,0.0,1.0
1998-04-30,7.0,7.125,6.938,7.125,37600,0.3888885,0.3958329375,0.385444059,0.3958329375,676800.676800677,0.0,1.0
1998-05-01,7.125,7.125,6.938,7.0,19600,0.3958329375,0.3958329375,0.385444059,0.3888885,352800.352800353,0.0,1.0
1998-05-04,7.125,7.125,7.0,7.063,22800,0.3958329375,0.3958329375,0.3888885,0.3923884965,410400.41040041,0.0,1.0
1998-05-05,7.0,7.125,6.875,7.125,48800,0.3888885,0.3958329375,0.3819440625,0.3958329375,878400.878400878,0.0,1.0
1998-05-06,7.0,7.063,6.813,6.813,34600,0.3888885,0.3923884965,0.3784996215,0.3784996215,622800.622800623,0.0,1.0
1998-05-07,7.0,7.25,6.938,7.125,28100,0.3888885,0.402777375,0.385444059,0.3958329375,505800.505800506,0.0,1.0
1998-05-08,7.125,7.25,6.875,7.0,30500,0.3958329375,0.402777375,0.3819440625,0.3888885,549000.549000549,0.0,1.0
1998-05-11,7.25,7.5,7.0,7.375,26700,0.402777375,0.41666625,0.3888885,0.4097218125,480600.480600481,0.0,1.0
1998-05-12,7.25,7.344,7.094,7.344,11800,0.402777375,0.407999592,0.394110717,0.407999592,212400.212400212,0.0,1.0
1998-05-13,7.219,7.25,7.063,7.25,6600,0.4010551545,0.402777375,0.3923884965,0.402777375,118800.118800119,0.0,1.0
1998-05-14,7.125,7.219,7.063,7.219,3600,0.3958329375,0.4010551545,0.3923884965,0.4010551545,64800.0648000648,0.0,1.0
1998-05-15,6.875,7.375,6.875,7.125,71700,0.3819440625,0.4097218125,0.3819440625,0.3958329375,1290601.29060129,0.0,1.0
1998-05-18,7.125,7.188,6.875,7.188,30700,0.3958329375,0.399332934,0.3819440625,0.399332934,552600.552600553,0.0,1.0
1998-05-19,7.0,7.125,7.0,7.125,21300,0.3888885,0.3958329375,0.3888885,0.3958329375,383400.383400383,0.0,1.0
1998-05-20,7.12,7.25,7.0,7.0,42200,0.39555516,0.402777375,0.3888885,0.3888885,759600.75960076,0.0,1.0
1998-05-21,7.125,7.125,7.0,7.125,6400,0.3958329375,0.3958329375,0.3888885,0.3958329375,115200.115200115,0.0,1.0
1998-05-22,7.125,7.125,7.0,7.0,13400,0.3958329375,0.3958329375,0.3888885,0.3888885,241200.241200241,0.0,1.0
1998-05-26,7.125,7.25,7.0,7.0,41200,0.3958329375,0.402777375,0.3888885,0.3888885,741600.741600742,0.0,1.0
1998-05-27,7.125,7.188,7.063,7.063,17900,0.3958329375,0.399332934,0.3923884965,0.3923884965,322200.322200322,0.0,1.0
1998-05-28,7.125,7.25,7.125,7.125,8300,0.3958329375,0.402777375,0.3958329375,0.3958329375,149400.149400149,0.0,1.0
1998-05-29,7.25,7.25,7.125,7.25,6500,0.402777375,0.402777375,0.3958329375,0.402777375,117000.117000117,0.0,1.0
1998-06-01,7.188,7.25,7.125,7.125,12400,0.399332934,0.402777375,0.3958329375,0.3958329375,223200.223200223,0.0,1.0
1998-06-02,7.125,7.188,7.0,7.188,2900,0.3958329375,0.399332934,0.3888885,0.399332934,52200.0522000522,0.0,1.0
1998-06-03,7.125,7.125,7.125,7.125,8200,0.3958329375,0.3958329375,0.3958329375,0.3958329375,147600.147600148,0.0,1.0
1998-06-04,7.125,7.125,7.125,7.125,3400,0.3958329375,0.3958329375,0.3958329375,0.3958329375,61200.0612000612,0.0,1.0
1998-06-05,7.125,7.25,7.125,7.25,5500,0.3958329375,0.402777375,0.3958329375,0.402777375,99000.099000099,0.0,1.0
1998-06-08,7.125,7.188,7.125,7.125,21500,0.3958329375,0.399332934,0.3958329375,0.3958329375,387000.387000387,0.0,1.0
1998-06-09,7.188,7.188,7.125,7.188,16400,0.399332934,0.399332934,0.3958329375,0.399332934,295200.295200295,0.0,1.0
1998-06-10,7.12,7.19,7.12,7.19,20200,0.39555516,0.399444045,0.39555516,0.399444045,363600.363600364,0.0,1.0
1998-06-11,7.125,7.188,7.125,7.125,32000,0.3958329375,0.399332934,0.3958329375,0.3958329375,576000.576000576,0.0,1.0
1998-06-12,7.188,7.188,7.125,7.125,17100,0.399332934,0.399332934,0.3958329375,0.3958329375,307800.307800308,0.0,1.0
1998-06-15,7.188,7.188,7.125,7.188,2800,0.399332934,0.399332934,0.3958329375,0.399332934,50400.0504000504,0.0,1.0
1998-06-16,7.125,7.188,7.125,7.125,13400,0.3958329375,0.399332934,0.3958329375,0.3958329375,241200.241200241,0.0,1.0
1998-06-17,7.5,7.5,7.125,7.25,45700,0.41666625,0.41666625,0.3958329375,0.402777375,822600.822600823,0.0,1.0
1998-06-18,7.75,7.75,7.313,7.5,17300,0.430555125,0.430555125,0.4062773715,0.41666625,311400.311400311,0.0,1.0
1998-06-19,7.438,7.938,7.375,7.625,40200,0.413221809,0.440999559,0.4097218125,0.4236106875,723600.723600724,0.0,1.0
1998-06-22,7.313,7.625,7.313,7.625,16700,0.4062773715,0.4236106875,0.4062773715,0.4236106875,300600.300600301,0.0,1.0
1998-06-23,7.75,7.875,7.5,7.875,34800,0.430555125,0.4374995625,0.41666625,0.4374995625,626400.626400626,0.0,1.0
1998-06-24,7.375,7.625,7.313,7.5,20700,0.4097218125,0.4236106875,0.4062773715,0.41666625,372600.372600373,0.0,1.0
1998-06-25,7.0,7.25,7.0,7.0,16500,0.3888885,0.402777375,0.3888885,0.3888885,297000.297000297,0.0,1.0
1998-06-26,6.938,7.0,6.813,7.0,33900,0.385444059,0.3888885,0.3784996215,0.3888885,610200.61020061,0.0,1.0
1998-06-29,6.938,7.0,6.875,7.0,9500,0.385444059,0.3888885,0.3819440625,0.3888885,171000.171000171,0.0,1.0
1998-06-30,6.875,6.938,6.813,6.813,14200,0.3819440625,0.385444059,0.3784996215,0.3784996215,255600.255600256,0.0,1.0
1998-07-01,7.063,7.063,6.938,6.938,7500,0.3923884965,0.3923884965,0.385444059,0.385444059,135000.135000135,0.0,1.0
1998-07-02,7.125,7.25,7.0,7.25,28600,0.3958329375,0.402777375,0.3888885,0.402777375,514800.514800515,0.0,1.0
1998-07-06,7.375,7.375,7.0,7.375,27300,0.4097218125,0.4097218125,0.3888885,0.4097218125,491400.491400491,0.0,1.0
1998-07-07,7.438,7.438,7.25,7.25,17200,0.413221809,0.413221809,0.402777375,0.402777375,309600.30960031,0.0,1.0
1998-07-08,7.25,7.438,7.25,7.438,10300,0.402777375,0.413221809,0.402777375,0.413221809,185400.185400185,0.0,1.0
1998-07-09,7.375,7.375,7.25,7.375,6200,0.4097218125,0.4097218125,0.402777375,0.4097218125,111600.111600112,0.0,1.0
1998-07-10,7.25,7.438,7.25,7.438,7200,0.402777375,0.413221809,0.402777375,0.413221809,129600.12960013,0.0,1.0
1998-07-13,7.25,7.375,7.25,7.375,27600,0.402777375,0.4097218125,0.402777375,0.4097218125,496800.496800497,0.0,1.0
1998-07-14,7.375,7.375,7.25,7.25,16000,0.4097218125,0.4097218125,0.402777375,0.402777375,288000.288000288,0.0,1.0
1998-07-15,7.5,7.5,7.375,7.375,20300,0.41666625,0.41666625,0.4097218125,0.4097218125,365400.365400365,0.0,1.0
1998-07-16,7.375,7.5,7.375,7.5,7000,0.4097218125,0.41666625,0.4097218125,0.41666625,126000.126000126,0.0,1.0
1998-07-17,7.375,7.5,7.375,7.438,12600,0.4097218125,0.41666625,0.4097218125,0.413221809,226800.226800227,0.0,1.0
1998-07-20,7.25,7.438,7.25,7.375,47100,0.402777375,0.413221809,0.402777375,0.4097218125,847800.847800848,0.0,1.0
1998-07-21,7.0,7.375,7.0,7.125,5200,0.3888885,0.4097218125,0.3888885,0.3958329375,93600.0936000936,0.0,1.0
1998-07-22,7.063,7.25,7.0,7.0,12700,0.3923884965,0.402777375,0.3888885,0.3888885,228600.228600229,0.0,1.0
1998-07-23,5.313,7.125,5.25,7.0,114100,0.2951663715,0.3958329375,0.291666375,0.3888885,2053802.05380205,0.0,1.0
1998-07-24,6.125,6.625,5.625,5.75,76200,0.3402774375,0.3680551875,0.3124996875,0.319444125,1371601.37160137,0.0,1.0
1998-07-27,5.75,6.25,5.75,6.0,5100,0.319444125,0.347221875,0.319444125,0.333333,91800.0918000918,0.0,1.0
1998-07-28,5.875,6.0,5.688,5.75,22700,0.3263885625,0.333333,0.315999684,0.319444125,408600.408600409,0.0,1.0
1998-07-29,5.688,6.0,5.688,6.0,46700,0.315999684,0.333333,0.315999684,0.333333,840600.840600841,0.0,1.0
1998-07-30,5.813,5.938,5.75,5.938,18200,0.3229441215,0.329888559,0.319444125,0.329888559,327600.327600328,0.0,1.0
1998-07-31,5.75,5.75,5.75,5.75,6200,0.319444125,0.319444125,0.319444125,0.319444125,111600.111600112,0.0,1.0
1998-08-03,5.875,5.875,5.75,5.75,7800,0.3263885625,0.3263885625,0.319444125,0.319444125,140400.14040014,0.0,1.0
1998-08-04,5.688,5.875,5.625,5.75,20800,0.315999684,0.3263885625,0.3124996875,0.319444125,374400.374400374,0.0,1.0
1998-08-05,5.75,5.813,5.688,5.688,10000,0.319444125,0.3229441215,0.315999684,0.315999684,180000.18000018,0.0,1.0
1998-08-06,5.688,6.125,5.688,6.125,24600,0.315999684,0.3402774375,0.315999684,0.3402774375,442800.442800443,0.0,1.0
1998-08-07,5.625,6.0,5.625,6.0,45300,0.3124996875,0.333333,0.3124996875,0.333333,815400.815400815,0.0,1.0
1998-08-10,5.5,6.0,5.5,5.5,3900,0.30555525,0.333333,0.30555525,0.30555525,70200.0702000702,0.0,1.0
1998-08-11,5.75,5.875,5.313,5.313,7300,0.319444125,0.3263885625,0.2951663715,0.2951663715,131400.131400131,0.0,1.0
1998-08-12,5.875,5.875,5.313,5.313,1600,0.3263885625,0.3263885625,0.2951663715,0.2951663715,28800.0288000288,0.0,1.0
1998-08-13,5.75,5.875,5.625,5.875,4200,0.319444125,0.3263885625,0.3124996875,0.3263885625,75600.0756000756,0.0,1.0
1998-08-14,5.5,5.875,5.5,5.875,23800,0.30555525,0.3263885625,0.30555525,0.3263885625,428400.428400428,0.0,1.0
1998-08-17,5.75,5.875,5.5,5.875,4500,0.319444125,0.3263885625,0.30555525,0.3263885625,81000.081000081,0.0,1.0
1998-08-18,5.625,5.875,5.625,5.75,4200,0.3124996875,0.3263885625,0.3124996875,0.319444125,75600.0756000756,0.0,1.0
1998-08-19,5.813,5.813,5.5,5.5,8300,0.3229441215,0.3229441215,0.30555525,0.30555525,149400.149400149,0.0,1.0
1998-08-20,5.5,5.875,5.5,5.875,1100,0.30555525,0.3263885625,0.30555525,0.3263885625,19800.0198000198,0.0,1.0
1998-08-21,5.5,5.875,5.5,5.875,22000,0.30555525,0.3263885625,0.30555525,0.3263885625,396000.396000396,0.0,1.0
1998-08-24,5.375,5.75,5.375,5.75,9100,0.2986108125,0.319444125,0.2986108125,0.319444125,163800.163800164,0.0,1.0
1998-08-25,5.375,5.406,5.375,5.406,17000,0.2986108125,0.300333033,0.2986108125,0.300333033,306000.306000306,0.0,1.0
1998-08-26,5.375,5.438,5.375,5.438,7600,0.2986108125,0.302110809,0.2986108125,0.302110809,136800.136800137,0.0,1.0
1998-08-27,5.125,5.375,5.125,5.375,33500,0.2847219375,0.2986108125,0.2847219375,0.2986108125,603000.603000603,0.0,1.0
1998-08-28,5.063,5.625,5.063,5.625,49500,0.2812774965,0.3124996875,0.2812774965,0.3124996875,891000.891000891,0.0,1.0
1998-08-31,5.063,5.125,5.063,5.063,37300,0.2812774965,0.2847219375,0.2812774965,0.2812774965,671400.671400671,0.0,1.0
1998-09-01,5.063,5.125,5.063,5.125,37000,0.2812774965,0.2847219375,0.2812774965,0.2847219375,666000.666000666,0.0,1.0
1998-09-02,5.125,5.375,5.063,5.375,1900,0.2847219375,0.2986108125,0.2812774965,0.2986108125,34200.0342000342,0.0,1.0
1998-09-03,5.0,5.25,5.0,5.0,14400,0.2777775,0.291666375,0.2777775,0.2777775,259200.259200259,0.0,1.0
1998-09-04,4.875,5.0,4.875,5.0,33400,0.2708330625,0.2777775,0.2708330625,0.2777775,601200.601200601,0.0,1.0
1998-09-08,4.813,5.0,4.813,5.0,19100,0.2673886215,0.2777775,0.2673886215,0.2777775,343800.343800344,0.0,1.0
1998-09-09,4.813,5.0,4.813,4.813,12800,0.2673886215,0.2777775,0.2673886215,0.2673886215,230400.23040023,0.0,1.0
1998-09-10,4.75,4.938,4.75,4.875,31900,0.263888625,0.274333059,0.263888625,0.2708330625,574200.574200574,0.0,1.0
1998-09-11,4.875,4.875,4.75,4.75,5400,0.2708330625,0.2708330625,0.263888625,0.263888625,97200.0972000972,0.0,1.0
1998-09-14,4.875,5.063,4.75,4.781,8700,0.2708330625,0.2812774965,0.263888625,0.2656108455,156600.156600157,0.0,1.0
1998-09-15,4.75,5.0,4.75,5.0,12900,0.263888625,0.2777775,0.263888625,0.2777775,232200.232200232,0.0,1.0
1998-09-16,4.75,5.125,4.75,5.063,23900,0.263888625,0.2847219375,0.263888625,0.2812774965,430200.43020043,0.0,1.0
1998-09-17,4.75,4.875,4.563,4.875,48300,0.263888625,0.2708330625,0.2534997465,0.2708330625,869400.869400869,0.0,1.0
1998-09-18,4.75,4.75,4.75,4.75,11100,0.263888625,0.263888625,0.263888625,0.263888625,199800.1998002,0.0,1.0
1998-09-21,4.75,5.0,4.75,5.0,900,0.263888625,0.2777775,0.263888625,0.2777775,16200.0162000162,0.0,1.0
1998-09-22,5.0,5.0,4.75,4.75,5200,0.2777775,0.2777775,0.263888625,0.263888625,93600.0936000936,0.0,1.0
1998-09-23,4.938,5.031,4.875,4.875,14800,0.274333059,0.2794997205,0.2708330625,0.2708330625,266400.266400266,0.0,1.0
1998-09-24,4.875,4.875,4.875,4.875,5000,0.2708330625,0.2708330625,0.2708330625,0.2708330625,90000.09000009,0.0,1.0
1998-09-25,4.875,4.875,4.875,4.875,1000,0.2708330625,0.2708330625,0.2708330625,0.2708330625,18000.018000018,0.0,1.0
1998-09-28,5.0,5.0,4.875,4.875,68600,0.2777775,0.2777775,0.2708330625,0.2708330625,1234801.23480123,0.0,1.0
1998-09-29,5.0,5.063,4.875,5.063,19100,0.2777775,0.2812774965,0.2708330625,0.2812774965,343800.343800344,0.0,1.0
1998-09-30,5.0,5.188,4.875,5.188,31500,0.2777775,0.288221934,0.2708330625,0.288221934,567000.567000567,0.0,1.0
1998-10-01,5.0,5.0,4.875,5.0,31700,0.2777775,0.2777775,0.2708330625,0.2777775,570600.570600571,0.0,1.0
1998-10-02,5.0,5.25,5.0,5.0,6800,0.2777775,0.291666375,0.2777775,0.2777775,122400.122400122,0.0,1.0
1998-10-05,5.0,5.0,4.875,5.0,7000,0.2777775,0.2777775,0.2708330625,0.2777775,126000.126000126,0.0,1.0
1998-10-06,5.125,5.125,4.875,4.875,2500,0.2847219375,0.2847219375,0.2708330625,0.2708330625,45000.045000045,0.0,1.0
1998-10-07,4.875,4.875,4.875,4.875,11100,0.2708330625,0.2708330625,0.2708330625,0.2708330625,199800.1998002,0.0,1.0
1998-10-08,4.5,4.75,4.5,4.75,12000,0.24999975,0.263888625,0.24999975,0.263888625,216000.216000216,0.0,1.0
1998-10-09,4.5,4.75,4.5,4.5,2400,0.24999975,0.263888625,0.24999975,0.24999975,43200.0432000432,0.0,1.0
1998-10-12,4.375,4.5,4.0,4.5,9600,0.2430553125,0.24999975,0.222222,0.24999975,172800.172800173,0.0,1.0
1998-10-13,2.00001,4.25001,2.00001,4.25001,59300,0.111111555555,0.236111430555,0.111111555555,0.236111430555,1067401.06740107,0.0,1.0
1998-10-14,3.5,3.75,2.75,2.875,123800,0.19444425,0.208333125,0.152777625,0.1597220625,2228402.22840223,0.0,1.0
1998-10-15,3.375,3.563,3.0,3.563,17500,0.1874998125,0.1979442465,0.1666665,0.1979442465,315000.315000315,0.0,1.0
1998-10-16,3.25,3.563,3.031,3.563,10800,0.180555375,0.1979442465,0.1683887205,0.1979442465,194400.194400194,0.0,1.0
1998-10-19,3.75,4.0,3.25,3.25,58000,0.208333125,0.222222,0.180555375,0.180555375,1044001.04400104,0.0,1.0
1998-10-20,4.25,4.938,3.625,3.625,42900,0.236110875,0.274333059,0.2013886875,0.2013886875,772200.772200772,0.0,1.0
1998-10-21,4.063,4.5,4.0,4.5,6100,0.2257219965,0.24999975,0.222222,0.24999975,109800.10980011,0.0,1.0
1998-10-22,3.75,4.0,2.75,3.938,63100,0.208333125,0.222222,0.152777625,0.218777559,1135801.13580114,0.0,1.0
1998-10-23,3.25,3.5,3.25,3.25,36600,0.180555375,0.19444425,0.180555375,0.180555375,658800.658800659,0.0,1.0
1998-10-26,3.25,3.25,2.5,2.625,71900,0.180555375,0.180555375,0.13888875,0.1458331875,1294201.29420129,0.0,1.0
1998-10-27,2.75,3.25,2.688,3.0,57400,0.152777625,0.180555375,0.149333184,0.1666665,1033201.03320103,0.0,1.0
1998-10-28,2.875,3.0,2.688,2.875,71000,0.1597220625,0.1666665,0.149333184,0.1597220625,1278001.27800128,0.0,1.0
1998-10-29,2.75,3.0,2.75,2.813,81200,0.152777625,0.1666665,0.152777625,0.1562776215,1461601.46160146,0.0,1.0
1998-10-30,2.75,3.0,2.75,2.75,39600,0.152777625,0.1666665,0.152777625,0.152777625,712800.712800713,0.0,1.0
1998-11-02,2.75,3.125,2.75,3.125,25400,0.152777625,0.1736109375,0.152777625,0.1736109375,457200.457200457,0.0,1.0
1998-11-03,2.375,2.75,2.25,2.75,88300,0.1319443125,0.152777625,0.124999875,0.152777625,1589401.58940159,0.0,1.0
1998-11-04,2.5,2.625,2.25,2.5,50500,0.13888875,0.1458331875,0.124999875,0.13888875,909000.909000909,0.0,1.0
1998-11-05,2.5,2.5,2.25,2.5,27800,0.13888875,0.13888875,0.124999875,0.13888875,500400.5004005,0.0,1.0
1998-11-06,2.188,2.375,2.0,2.25,99100,0.121555434,0.1319443125,0.111111,0.124999875,1783801.78380178,0.0,1.0
1998-11-09,2.063,2.344,2.031,2.313,89600,0.1146109965,0.130222092,0.1128332205,0.1284998715,1612801.61280161,0.0,1.0
1998-11-10,2.0,2.188,2.0,2.063,54800,0.111111,0.121555434,0.111111,0.1146109965,986400.986400986,0.0,1.0
1998-11-11,2.031,2.188,2.0,2.0,62700,0.1128332205,0.121555434,0.111111,0.111111,1128601.12860113,0.0,1.0
1998-11-12,2.0,2.25,2.0,2.125,48800,0.111111,0.124999875,0.111111,0.1180554375,878400.878400878,0.0,1.0
1998-11-13,2.0,2.125,2.0,2.031,17000,0.111111,0.1180554375,0.111111,0.1128332205,306000.306000306,0.0,1.0
1998-11-16,2.0,2.125,2.0,2.0,48000,0.111111,0.1180554375,0.111111,0.111111,864000.864000864,0.0,1.0
1998-11-17,2.0,2.094,2.0,2.0,41200,0.111111,0.116333217,0.111111,0.111111,741600.741600742,0.0,1.0
1998-11-18,2.0,2.031,2.0,2.0,27800,0.111111,0.1128332205,0.111111,0.111111,500400.5004005,0.0,1.0
1998-11-19,2.031,2.188,1.938,2.0,55500,0.1128332205,0.121555434,0.107666559,0.111111,999000.999000999,0.0,1.0
1998-11-20,2.031,2.063,2.0,2.031,33600,0.1128332205,0.1146109965,0.111111,0.1128332205,604800.604800605,0.0,1.0
1998-11-23,2.0,2.094,2.0,2.0,39200,0.111111,0.116333217,0.111111,0.111111,705600.705600706,0.0,1.0
1998-11-24,2.0,2.063,2.0,2.0,42500,0.111111,0.1146109965,0.111111,0.111111,765000.765000765,0.0,1.0
1998-11-25,2.0,2.06,2.0,2.0,31300,0.111111,0.11444433,0.111111,0.111111,563400.563400563,0.0,1.0
1998-11-27,2.0,2.25,2.0,2.125,21100,0.111111,0.124999875,0.111111,0.1180554375,379800.37980038,0.0,1.0
1998-11-30,2.125,2.125,2.0,2.125,44100,0.1180554375,0.1180554375,0.111111,0.1180554375,793800.793800794,0.0,1.0
1998-12-01,2.0,2.063,1.875,2.0,54900,0.111111,0.1146109965,0.1041665625,0.111111,988200.988200988,0.0,1.0
1998-12-02,2.0,2.031,1.938,2.031,41700,0.111111,0.1128332205,0.107666559,0.1128332205,750600.750600751,0.0,1.0
1998-12-03,1.813,1.938,1.75,1.781,28100,0.1007221215,0.107666559,0.097222125,0.0989443455,505800.505800506,0.0,1.0
1998-12-04,1.781,2.0,1.781,2.0,16800,0.0989443455,0.111111,0.0989443455,0.111111,302400.302400302,0.0,1.0
1998-12-07,1.813,1.875,1.656,1.875,42600,0.1007221215,0.1041665625,0.091999908,0.1041665625,766800.766800767,0.0,1.0
1998-12-08,1.5,1.75,1.25,1.75,50000,0.08333325,0.097222125,0.069444375,0.097222125,900000.9000009,0.0,1.0
1998-12-09,1.563,1.625,1.281,1.5,63500,0.0868332465,0.0902776875,0.0711665955,0.08333325,1143001.14300114,0.0,1.0
1998-12-10,1.438,1.531,1.313,1.531,99900,0.079888809,0.0850554705,0.0729443715,0.0850554705,1798201.7982018,0.0,1.0
1998-12-11,1.438,1.563,1.406,1.5,190700,0.079888809,0.0868332465,0.078111033,0.08333325,3432603.43260343,0.0,1.0
1998-12-14,1.5,1.563,1.438,1.438,150000,0.08333325,0.0868332465,0.079888809,0.079888809,2700002.7000027,0.0,1.0
1998-12-15,1.5,1.563,1.375,1.5,61200,0.08333325,0.0868332465,0.0763888125,0.08333325,1101601.1016011,0.0,1.0
1998-12-16,1.375,1.563,1.25,1.5,73400,0.0763888125,0.0868332465,0.069444375,0.08333325,1321201.32120132,0.0,1.0
1998-12-17,1.5,1.5,1.25,1.375,90600,0.08333325,0.08333325,0.069444375,0.0763888125,1630801.63080163,0.0,1.0
1998-12-18,1.688,1.688,1.406,1.5,61600,0.093777684,0.093777684,0.078111033,0.08333325,1108801.10880111,0.0,1.0
1998-12-21,1.625,1.688,1.5,1.5,89400,0.0902776875,0.093777684,0.08333325,0.08333325,1609201.60920161,0.0,1.0
1998-12-22,1.688,1.688,1.5,1.531,59900,0.093777684,0.093777684,0.08333325,0.0850554705,1078201.07820108,0.0,1.0
1998-12-23,1.625,1.688,1.5,1.625,42900,0.0902776875,0.093777684,0.08333325,0.0902776875,772200.772200772,0.0,1.0
1998-12-24,1.625,1.625,1.531,1.625,29000,0.0902776875,0.0902776875,0.0850554705,0.0902776875,522000.522000522,0.0,1.0
1998-12-28,1.531,1.625,1.5,1.5,50000,0.0850554705,0.0902776875,0.08333325,0.08333325,900000.9000009,0.0,1.0
1998-12-29,2.156,2.188,1.5,1.531,302300,0.119777658,0.121555434,0.08333325,0.0850554705,5441405.44140544,0.0,1.0
1998-12-30,2.25,4.375,2.0,2.438,598900,0.124999875,0.2430553125,0.111111,0.135444309,10780210.7802108,0.0,1.0
1998-12-31,2.188,2.5,2.063,2.188,137700,0.121555434,0.13888875,0.1146109965,0.121555434,2478602.47860248,0.0,1.0
1999-01-04,2.0,2.25,2.0,2.125,54800,0.111111,0.124999875,0.111111,0.1180554375,986400.986400986,0.0,1.0
1999-01-05,2.25,2.313,2.031,2.313,80300,0.124999875,0.1284998715,0.1128332205,0.1284998715,1445401.44540145,0.0,1.0
1999-01-06,2.125,2.406,2.125,2.313,46600,0.1180554375,0.133666533,0.1180554375,0.1284998715,838800.838800839,0.0,1.0
1999-01-07,2.313,2.313,2.125,2.25,50300,0.1284998715,0.1284998715,0.1180554375,0.124999875,905400.905400906,0.0,1.0
1999-01-08,2.188,2.375,2.125,2.375,80100,0.121555434,0.1319443125,0.1180554375,0.1319443125,1441801.44180144,0.0,1.0
1999-01-11,2.438,2.469,2.125,2.188,108100,0.135444309,0.1371665295,0.1180554375,0.121555434,1945801.94580195,0.0,1.0
1999-01-12,2.281,2.5,2.188,2.5,41500,0.1267220955,0.13888875,0.121555434,0.13888875,747000.747000747,0.0,1.0
1999-01-13,2.0,2.156,1.875,2.125,101600,0.111111,0.119777658,0.1041665625,0.1180554375,1828801.82880183,0.0,1.0
1999-01-14,2.25,2.25,1.75,2.0,107900,0.124999875,0.124999875,0.097222125,0.111111,1942201.94220194,0.0,1.0
1999-01-15,2.344,2.344,2.031,2.031,55900,0.130222092,0.130222092,0.1128332205,0.1128332205,1006201.00620101,0.0,1.0
1999-01-19,2.438,2.5,2.25,2.25,84900,0.135444309,0.13888875,0.124999875,0.124999875,1528201.52820153,0.0,1.0
1999-01-20,2.406,2.75,2.375,2.5,32600,0.133666533,0.152777625,0.1319443125,0.13888875,586800.586800587,0.0,1.0
1999-01-21,2.313,2.406,2.313,2.375,17900,0.1284998715,0.133666533,0.1284998715,0.1319443125,322200.322200322,0.0,1.0
1999-01-22,2.313,2.313,2.188,2.313,18700,0.1284998715,0.1284998715,0.121555434,0.1284998715,336600.336600337,0.0,1.0
1999-01-25,2.313,2.313,2.188,2.313,10300,0.1284998715,0.1284998715,0.121555434,0.1284998715,185400.185400185,0.0,1.0
1999-01-26,2.188,2.313,2.188,2.188,8200,0.121555434,0.1284998715,0.121555434,0.121555434,147600.147600148,0.0,1.0
1999-01-27,2.438,2.5,2.25,2.5,19300,0.135444309,0.13888875,0.124999875,0.13888875,347400.347400347,0.0,1.0
1999-01-28,2.25,2.469,2.25,2.438,47500,0.124999875,0.1371665295,0.124999875,0.135444309,855000.855000855,0.0,1.0
1999-01-29,2.406,2.438,2.313,2.313,33900,0.133666533,0.135444309,0.1284998715,0.1284998715,610200.61020061,0.0,1.0
1999-02-01,2.656,2.656,2.313,2.313,66500,0.147555408,0.147555408,0.1284998715,0.1284998715,1197001.1970012,0.0,1.0
1999-02-02,3.094,3.125,2.563,2.906,107200,0.171888717,0.1736109375,0.1423887465,0.161444283,1929601.92960193,0.0,1.0
1999-02-03,3.0,3.25,2.875,2.938,60800,0.1666665,0.180555375,0.1597220625,0.163222059,1094401.09440109,0.0,1.0
1999-02-04,3.375,3.5,3.0,3.125,50500,0.1874998125,0.19444425,0.1666665,0.1736109375,909000.909000909,0.0,1.0
1999-02-05,3.469,3.563,3.375,3.375,39700,0.1927220295,0.1979442465,0.1874998125,0.1874998125,714600.714600715,0.0,1.0
1999-02-08,3.281,3.5,3.25,3.5,31300,0.1822775955,0.19444425,0.180555375,0.19444425,563400.563400563,0.0,1.0
1999-02-09,3.438,3.563,3.313,3.5,35200,0.190999809,0.1979442465,0.1840553715,0.19444425,633600.633600634,0.0,1.0
1999-02-10,3.25,3.563,3.125,3.563,34100,0.180555375,0.1979442465,0.1736109375,0.1979442465,613800.613800614,0.0,1.0
1999-02-11,3.063,3.25,3.063,3.25,7100,0.1701664965,0.180555375,0.1701664965,0.180555375,127800.127800128,0.0,1.0
1999-02-12,2.969,3.375,2.938,3.0,28600,0.1649442795,0.1874998125,0.163222059,0.1666665,514800.514800515,0.0,1.0
1999-02-16,3.063,3.063,2.875,3.0,12500,0.1701664965,0.1701664965,0.1597220625,0.1666665,225000.225000225,0.0,1.0
1999-02-17,3.0,3.188,3.0,3.0,2400,0.1666665,0.177110934,0.1666665,0.1666665,43200.0432000432,0.0,1.0
1999-02-18,3.063,3.063,2.875,3.0,42800,0.1701664965,0.1701664965,0.1597220625,0.1666665,770400.77040077,0.0,1.0
1999-02-19,3.031,3.031,3.0,3.0,8800,0.1683887205,0.1683887205,0.1666665,0.1666665,158400.158400158,0.0,1.0
1999-02-22,3.094,3.188,2.875,2.875,12400,0.171888717,0.177110934,0.1597220625,0.1597220625,223200.223200223,0.0,1.0
1999-02-23,3.0,3.125,3.0,3.0,2000,0.1666665,0.1736109375,0.1666665,0.1666665,36000.036000036,0.0,1.0
1999-02-24,2.938,3.125,2.875,3.125,48900,0.163222059,0.1736109375,0.1597220625,0.1736109375,880200.88020088,0.0,1.0
1999-02-25,3.0,3.063,2.813,2.813,66800,0.1666665,0.1701664965,0.1562776215,0.1562776215,1202401.2024012,0.0,1.0
1999-02-26,2.938,3.063,2.875,3.0,33900,0.163222059,0.1701664965,0.1597220625,0.1666665,610200.61020061,0.0,1.0
1999-03-01,2.938,2.938,2.875,2.875,10600,0.163222059,0.163222059,0.1597220625,0.1597220625,190800.190800191,0.0,1.0
1999-03-02,2.688,2.938,2.5,2.813,18400,0.149333184,0.163222059,0.13888875,0.1562776215,331200.331200331,0.0,1.0
1999-03-03,2.25,2.625,2.125,2.5,53200,0.124999875,0.1458331875,0.1180554375,0.13888875,957600.957600957,0.0,1.0
1999-03-04,2.25,2.375,2.25,2.25,12700,0.124999875,0.1319443125,0.124999875,0.124999875,228600.228600229,0.0,1.0
1999-03-05,2.25,2.375,2.25,2.25,11100,0.124999875,0.1319443125,0.124999875,0.124999875,199800.1998002,0.0,1.0
1999-03-08,2.125,2.25,2.125,2.25,11500,0.1180554375,0.124999875,0.1180554375,0.124999875,207000.207000207,0.0,1.0
1999-03-09,2.125,2.125,2.125,2.125,9100,0.1180554375,0.1180554375,0.1180554375,0.1180554375,163800.163800164,0.0,1.0
1999-03-10,2.125,2.25,2.125,2.125,21300,0.1180554375,0.124999875,0.1180554375,0.1180554375,383400.383400383,0.0,1.0
1999-03-11,2.125,2.125,2.125,2.125,400,0.1180554375,0.1180554375,0.1180554375,0.1180554375,7200.0072000072,0.0,1.0
1999-03-12,2.125,2.125,2.125,2.125,29300,0.1180554375,0.1180554375,0.1180554375,0.1180554375,527400.527400527,0.0,1.0
1999-03-15,2.063,2.25,2.063,2.25,16400,0.1146109965,0.124999875,0.1146109965,0.124999875,295200.295200295,0.0,1.0
1999-03-16,2.0,2.063,2.0,2.063,5800,0.111111,0.1146109965,0.111111,0.1146109965,104400.104400104,0.0,1.0
1999-03-17,2.188,2.438,1.938,1.938,18900,0.121555434,0.135444309,0.107666559,0.107666559,340200.34020034,0.0,1.0
1999-03-18,2.0,2.0,2.0,2.0,200,0.111111,0.111111,0.111111,0.111111,3600.0036000036,0.0,1.0
1999-03-19,2.125,2.25,2.0,2.25,7400,0.1180554375,0.124999875,0.111111,0.124999875,133200.133200133,0.0,1.0
1999-03-22,2.938,3.25,2.188,2.25,79700,0.163222059,0.180555375,0.121555434,0.124999875,1434601.43460143,0.0,1.0
1999-03-23,2.0,3.0,2.0,2.625,139300,0.111111,0.1666665,0.111111,0.1458331875,2507402.50740251,0.0,1.0
1999-03-24,2.5,2.563,2.25,2.5,50400,0.13888875,0.1423887465,0.124999875,0.13888875,907200.907200907,0.0,1.0
1999-03-25,2.5,2.75,2.5,2.656,11900,0.13888875,0.152777625,0.13888875,0.147555408,214200.214200214,0.0,1.0
1999-03-26,2.563,2.75,2.25,2.375,15100,0.1423887465,0.152777625,0.124999875,0.1319443125,271800.271800272,0.0,1.0
1999-03-29,2.5,2.75,2.5,2.5,2500,0.13888875,0.152777625,0.13888875,0.13888875,45000.045000045,0.0,1.0
1999-03-30,2.5,2.75,2.5,2.75,7600,0.13888875,0.152777625,0.13888875,0.152777625,136800.136800137,0.0,1.0
1999-03-31,2.5,2.5,2.25,2.281,16600,0.13888875,0.13888875,0.124999875,0.1267220955,298800.298800299,0.0,1.0
1999-04-01,2.313,2.313,2.313,2.313,1000,0.1284998715,0.1284998715,0.1284998715,0.1284998715,18000.018000018,0.0,1.0
1999-04-05,2.5,2.688,2.25,2.438,17200,0.13888875,0.149333184,0.124999875,0.135444309,309600.30960031,0.0,1.0
1999-04-06,2.375,2.375,2.281,2.281,1800,0.1319443125,0.1319443125,0.1267220955,0.1267220955,32400.0324000324,0.0,1.0
1999-04-07,2.25,2.375,2.25,2.25,8300,0.124999875,0.1319443125,0.124999875,0.124999875,149400.149400149,0.0,1.0
1999-04-08,2.25,2.375,2.25,2.25,16000,0.124999875,0.1319443125,0.124999875,0.124999875,288000.288000288,0.0,1.0
1999-04-09,2.156,2.25,2.063,2.188,23500,0.119777658,0.124999875,0.1146109965,0.121555434,423000.423000423,0.0,1.0
1999-04-12,2.125,2.188,2.0,2.063,33100,0.1180554375,0.121555434,0.111111,0.1146109965,595800.595800596,0.0,1.0
1999-04-13,2.25,2.25,2.0,2.25,16400,0.124999875,0.124999875,0.111111,0.124999875,295200.295200295,0.0,1.0
1999-04-14,2.25,2.25,2.0,2.125,58800,0.124999875,0.124999875,0.111111,0.1180554375,1058401.05840106,0.0,1.0
1999-04-15,2.125,2.25,2.125,2.25,6500,0.1180554375,0.124999875,0.1180554375,0.124999875,117000.117000117,0.0,1.0
1999-04-16,2.0,2.125,2.0,2.125,12600,0.111111,0.1180554375,0.111111,0.1180554375,226800.226800227,0.0,1.0
1999-04-19,2.063,2.313,1.906,1.906,41700,0.1146109965,0.1284998715,0.105888783,0.105888783,750600.750600751,0.0,1.0
1999-04-20,2.0,2.25,1.875,1.969,51000,0.111111,0.124999875,0.1041665625,0.1093887795,918000.918000918,0.0,1.0
1999-04-21,2.375,2.438,2.063,2.188,53100,0.1319443125,0.135444309,0.1146109965,0.121555434,955800.955800956,0.0,1.0
1999-04-22,2.75,3.125,2.438,2.438,75200,0.152777625,0.1736109375,0.135444309,0.135444309,1353601.35360135,0.0,1.0
1999-04-23,2.875,3.188,2.5,3.188,38600,0.1597220625,0.177110934,0.13888875,0.177110934,694800.694800695,0.0,1.0
1999-04-26,2.563,3.25,2.438,3.25,44200,0.1423887465,0.180555375,0.135444309,0.180555375,795600.795600796,0.0,1.0
1999-04-27,2.875,3.0,2.438,2.625,12000,0.1597220625,0.1666665,0.135444309,0.1458331875,216000.216000216,0.0,1.0
1999-04-28,3.0,3.0,2.625,3.0,6800,0.1666665,0.1666665,0.1458331875,0.1666665,122400.122400122,0.0,1.0
1999-04-29,2.75,2.938,2.625,2.938,4700,0.152777625,0.163222059,0.1458331875,0.163222059,84600.0846000846,0.0,1.0
1999-04-30,2.563,2.75,2.375,2.75,26800,0.1423887465,0.152777625,0.1319443125,0.152777625,482400.482400482,0.0,1.0
1999-05-03,2.5,2.563,2.25,2.563,18800,0.13888875,0.1423887465,0.124999875,0.1423887465,338400.338400338,0.0,1.0
1999-05-04,2.5,2.625,2.438,2.625,36000,0.13888875,0.1458331875,0.135444309,0.1458331875,648000.648000648,0.0,1.0
1999-05-05,2.5,2.625,2.5,2.625,73400,0.13888875,0.1458331875,0.13888875,0.1458331875,1321201.32120132,0.0,1.0
1999-05-06,2.5,2.938,2.438,2.563,87700,0.13888875,0.163222059,0.135444309,0.1423887465,1578601.57860158,0.0,1.0
1999-05-07,2.469,2.563,2.469,2.5,43900,0.1371665295,0.1423887465,0.1371665295,0.13888875,790200.79020079,0.0,1.0
1999-05-10,2.5,2.625,2.5,2.5,20500,0.13888875,0.1458331875,0.13888875,0.13888875,369000.369000369,0.0,1.0
1999-05-11,2.5,2.563,2.5,2.5,25800,0.13888875,0.1423887465,0.13888875,0.13888875,464400.464400464,0.0,1.0
1999-05-12,2.563,2.625,2.531,2.531,7400,0.1423887465,0.1458331875,0.1406109705,0.1406109705,133200.133200133,0.0,1.0
1999-05-13,2.75,2.813,2.563,2.688,52400,0.152777625,0.1562776215,0.1423887465,0.149333184,943200.943200943,0.0,1.0
1999-05-14,2.813,2.813,2.625,2.75,5700,0.1562776215,0.1562776215,0.1458331875,0.152777625,102600.102600103,0.0,1.0
1999-05-17,2.688,2.75,2.625,2.625,6800,0.149333184,0.152777625,0.1458331875,0.1458331875,122400.122400122,0.0,1.0
1999-05-18,2.938,3.0,2.75,2.75,11600,0.163222059,0.1666665,0.152777625,0.152777625,208800.208800209,0.0,1.0
1999-05-19,3.0,3.0,2.938,3.0,30500,0.1666665,0.1666665,0.163222059,0.1666665,549000.549000549,0.0,1.0
1999-05-20,3.0,3.063,2.938,3.0,55800,0.1666665,0.1701664965,0.163222059,0.1666665,1004401.004401,0.0,1.0
1999-05-21,2.938,3.0,2.938,3.0,3100,0.163222059,0.1666665,0.163222059,0.1666665,55800.0558000558,0.0,1.0
1999-05-24,3.0,3.063,2.875,3.063,46400,0.1666665,0.1701664965,0.1597220625,0.1701664965,835200.835200835,0.0,1.0
1999-05-25,3.188,3.5,2.938,3.0,69500,0.177110934,0.19444425,0.163222059,0.1666665,1251001.25100125,0.0,1.0
1999-05-26,3.438,3.594,3.25,3.469,45100,0.190999809,0.199666467,0.180555375,0.1927220295,811800.811800812,0.0,1.0
1999-05-27,3.438,3.563,3.25,3.563,22700,0.190999809,0.1979442465,0.180555375,0.1979442465,408600.408600409,0.0,1.0
1999-05-28,3.438,3.438,3.375,3.438,21400,0.190999809,0.190999809,0.1874998125,0.190999809,385200.385200385,0.0,1.0
1999-06-01,3.125,3.438,3.125,3.422,6800,0.1736109375,0.190999809,0.1736109375,0.190110921,122400.122400122,0.0,1.0
1999-06-02,3.0,3.25,2.875,3.125,78700,0.1666665,0.180555375,0.1597220625,0.1736109375,1416601.41660142,0.0,1.0
1999-06-03,2.625,3.031,2.625,2.938,130600,0.1458331875,0.1683887205,0.1458331875,0.163222059,2350802.35080235,0.0,1.0
1999-06-04,3.0,3.438,2.75,2.75,54000,0.1666665,0.190999809,0.152777625,0.152777625,972000.972000972,0.0,1.0
1999-06-07,3.75,3.875,2.875,2.969,192800,0.208333125,0.2152775625,0.1597220625,0.1649442795,3470403.47040347,0.0,1.0
1999-06-08,4.125,5.25,4.0,4.0,233700,0.2291664375,0.291666375,0.222222,0.222222,4206604.20660421,0.0,1.0
1999-06-09,3.75,4.063,3.125,3.938,54700,0.208333125,0.2257219965,0.1736109375,0.218777559,984600.984600984,0.0,1.0
1999-06-10,3.5,3.5,3.25,3.5,37900,0.19444425,0.19444425,0.180555375,0.19444425,682200.682200682,0.0,1.0
1999-06-11,3.25,3.5,3.25,3.5,15100,0.180555375,0.19444425,0.180555375,0.19444425,271800.271800272,0.0,1.0
1999-06-14,3.281,3.5,3.25,3.25,14000,0.1822775955,0.19444425,0.180555375,0.180555375,252000.252000252,0.0,1.0
1999-06-15,3.25,3.5,3.25,3.5,25200,0.180555375,0.19444425,0.180555375,0.19444425,453600.453600454,0.0,1.0
1999-06-16,3.25,3.25,3.125,3.25,5700,0.180555375,0.180555375,0.1736109375,0.180555375,102600.102600103,0.0,1.0
1999-06-17,3.438,3.75,3.25,3.719,41900,0.190999809,0.208333125,0.180555375,0.2066109045,754200.754200754,0.0,1.0
1999-06-18,3.406,3.594,3.188,3.594,13000,0.189222033,0.199666467,0.177110934,0.199666467,234000.234000234,0.0,1.0
1999-06-21,3.375,3.625,3.375,3.5,6800,0.1874998125,0.2013886875,0.1874998125,0.19444425,122400.122400122,0.0,1.0
1999-06-22,3.438,3.5,3.406,3.406,10700,0.190999809,0.19444425,0.189222033,0.189222033,192600.192600193,0.0,1.0
1999-06-23,3.438,3.5,3.438,3.5,1700,0.190999809,0.19444425,0.190999809,0.19444425,30600.0306000306,0.0,1.0
1999-06-24,3.313,3.5,3.313,3.5,2200,0.1840553715,0.19444425,0.1840553715,0.19444425,39600.0396000396,0.0,1.0
1999-06-25,3.375,3.5,3.313,3.313,11300,0.1874998125,0.19444425,0.1840553715,0.1840553715,203400.203400203,0.0,1.0
1999-06-28,3.688,3.688,3.688,3.688,100,0.204888684,0.204888684,0.204888684,0.204888684,1800.0018000018,0.0,1.0
1999-06-29,3.0,3.75,3.0,3.688,26300,0.1666665,0.208333125,0.1666665,0.204888684,473400.473400473,0.0,1.0
1999-06-30,3.594,3.625,3.0,3.0,1200,0.199666467,0.2013886875,0.1666665,0.1666665,21600.0216000216,0.0,1.0
1999-07-01,3.25,3.25,3.25,3.25,1500,0.180555375,0.180555375,0.180555375,0.180555375,27000.027000027,0.0,1.0
1999-07-02,3.25,3.625,3.25,3.406,1900,0.180555375,0.2013886875,0.180555375,0.189222033,34200.0342000342,0.0,1.0
1999-07-06,3.25,3.5,3.125,3.25,6000,0.180555375,0.19444425,0.1736109375,0.180555375,108000.108000108,0.0,1.0
1999-07-07,3.25,3.5,3.25,3.375,5000,0.180555375,0.19444425,0.180555375,0.1874998125,90000.09000009,0.0,1.0
1999-07-08,3.438,3.438,3.313,3.313,3500,0.190999809,0.190999809,0.1840553715,0.1840553715,63000.063000063,0.0,1.0
1999-07-09,3.25,3.5,3.25,3.5,7200,0.180555375,0.19444425,0.180555375,0.19444425,129600.12960013,0.0,1.0
1999-07-12,3.5,3.5,3.438,3.438,36500,0.19444425,0.19444425,0.190999809,0.190999809,657000.657000657,0.0,1.0
1999-07-13,3.25,3.5,3.25,3.5,9600,0.180555375,0.19444425,0.180555375,0.19444425,172800.172800173,0.0,1.0
1999-07-14,3.25,3.5,3.25,3.25,8800,0.180555375,0.19444425,0.180555375,0.180555375,158400.158400158,0.0,1.0
1999-07-15,3.063,3.5,2.875,3.375,47400,0.1701664965,0.19444425,0.1597220625,0.1874998125,853200.853200853,0.0,1.0
1999-07-16,3.125,3.25,3.063,3.063,83000,0.1736109375,0.180555375,0.1701664965,0.1701664965,1494001.49400149,0.0,1.0
1999-07-19,3.063,3.25,3.063,3.063,57300,0.1701664965,0.180555375,0.1701664965,0.1701664965,1031401.03140103,0.0,1.0
1999-07-20,3.0,3.25,3.0,3.25,18300,0.1666665,0.180555375,0.1666665,0.180555375,329400.329400329,0.0,1.0
1999-07-21,3.188,3.188,3.0,3.0,15400,0.177110934,0.177110934,0.1666665,0.1666665,277200.277200277,0.0,1.0
1999-07-22,3.031,3.125,3.031,3.063,6100,0.1683887205,0.1736109375,0.1683887205,0.1701664965,109800.10980011,0.0,1.0
1999-07-23,3.188,3.188,3.031,3.031,8000,0.177110934,0.177110934,0.1683887205,0.1683887205,144000.144000144,0.0,1.0
1999-07-26,2.938,3.063,2.875,3.0,60700,0.163222059,0.1701664965,0.1597220625,0.1666665,1092601.09260109,0.0,1.0
1999-07-27,3.0,3.125,3.0,3.125,4900,0.1666665,0.1736109375,0.1666665,0.1736109375,88200.0882000882,0.0,1.0
1999-07-28,3.125,3.25,3.0,3.0,16900,0.1736109375,0.180555375,0.1666665,0.1666665,304200.304200304,0.0,1.0
1999-07-29,3.13,3.13,3.13,3.13,0,0.173888715,0.173888715,0.173888715,0.173888715,0,0.0,1.0
1999-07-30,3.313,3.5,3.25,3.313,16700,0.1840553715,0.19444425,0.180555375,0.1840553715,300600.300600301,0.0,1.0
1999-08-02,3.375,3.625,3.25,3.5,38000,0.1874998125,0.2013886875,0.180555375,0.19444425,684000.684000684,0.0,1.0
1999-08-03,3.0,3.156,2.781,3.156,28900,0.1666665,0.175333158,0.1544998455,0.175333158,520200.52020052,0.0,1.0
1999-08-04,3.0,3.0,3.0,3.0,3100,0.1666665,0.1666665,0.1666665,0.1666665,55800.0558000558,0.0,1.0
1999-08-05,3.125,3.125,3.0,3.0,15300,0.1736109375,0.1736109375,0.1666665,0.1666665,275400.275400275,0.0,1.0
1999-08-06,2.875,3.0,2.875,3.0,8600,0.1597220625,0.1666665,0.1597220625,0.1666665,154800.154800155,0.0,1.0
1999-08-09,2.969,2.969,2.813,2.906,4500,0.1649442795,0.1649442795,0.1562776215,0.161444283,81000.081000081,0.0,1.0
1999-08-10,2.781,2.969,2.75,2.75,1600,0.1544998455,0.1649442795,0.152777625,0.152777625,28800.0288000288,0.0,1.0
1999-08-11,3.0,3.0,2.875,2.875,4700,0.1666665,0.1666665,0.1597220625,0.1597220625,84600.0846000846,0.0,1.0
1999-08-12,3.313,3.375,2.906,3.0,14400,0.1840553715,0.1874998125,0.161444283,0.1666665,259200.259200259,0.0,1.0
1999-08-13,3.25,3.406,3.25,3.406,1900,0.180555375,0.189222033,0.180555375,0.189222033,34200.0342000342,0.0,1.0
1999-08-16,3.5,3.5,3.125,3.25,9400,0.19444425,0.19444425,0.1736109375,0.180555375,169200.169200169,0.0,1.0
1999-08-17,3.25,3.5,3.25,3.5,5600,0.180555375,0.19444425,0.180555375,0.19444425,100800.100800101,0.0,1.0
1999-08-18,3.313,3.313,3.063,3.063,8900,0.1840553715,0.1840553715,0.1701664965,0.1701664965,160200.16020016,0.0,1.0
1999-08-19,3.25,3.25,3.25,3.25,400,0.180555375,0.180555375,0.180555375,0.180555375,7200.0072000072,0.0,1.0
1999-08-20,3.125,3.125,3.125,3.125,4000,0.1736109375,0.1736109375,0.1736109375,0.1736109375,72000.072000072,0.0,1.0
1999-08-23,3.25,3.375,3.25,3.25,12300,0.180555375,0.1874998125,0.180555375,0.180555375,221400.221400221,0.0,1.0
1999-08-24,3.125,3.125,3.125,3.125,5000,0.1736109375,0.1736109375,0.1736109375,0.1736109375,90000.09000009,0.0,1.0
1999-08-25,3.375,3.375,3.25,3.25,600,0.1874998125,0.1874998125,0.180555375,0.180555375,10800.0108000108,0.0,1.0
1999-08-26,3.25,3.406,3.25,3.375,3500,0.180555375,0.189222033,0.180555375,0.1874998125,63000.063000063,0.0,1.0
1999-08-27,3.25,3.25,3.25,3.25,0,0.180555375,0.180555375,0.180555375,0.180555375,0,0.0,1.0
1999-08-30,3.0,3.156,3.0,3.156,14800,0.1666665,0.175333158,0.1666665,0.175333158,266400.266400266,0.0,1.0
1999-08-31,2.875,3.25,2.875,3.25,15400,0.1597220625,0.180555375,0.1597220625,0.180555375,277200.277200277,0.0,1.0
1999-09-01,3.094,3.094,2.938,3.0,6600,0.171888717,0.171888717,0.163222059,0.1666665,118800.118800119,0.0,1.0
1999-09-02,3.063,3.063,3.031,3.031,7200,0.1701664965,0.1701664965,0.1683887205,0.1683887205,129600.12960013,0.0,1.0
1999-09-03,2.875,3.188,2.875,3.188,32200,0.1597220625,0.177110934,0.1597220625,0.177110934,579600.57960058,0.0,1.0
1999-09-07,2.938,3.125,2.875,3.125,16800,0.163222059,0.1736109375,0.1597220625,0.1736109375,302400.302400302,0.0,1.0
1999-09-08,3.0,3.0,3.0,3.0,16400,0.1666665,0.1666665,0.1666665,0.1666665,295200.295200295,0.0,1.0
1999-09-09,3.0,3.0,3.0,3.0,300,0.1666665,0.1666665,0.1666665,0.1666665,5400.0054000054,0.0,1.0
1999-09-10,3.063,3.063,3.0,3.047,5500,0.1701664965,0.1701664965,0.1666665,0.1692776085,99000.099000099,0.0,1.0
1999-09-13,3.063,3.125,3.063,3.063,266200,0.1701664965,0.1736109375,0.1701664965,0.1701664965,4791604.79160479,0.0,1.0
1999-09-14,3.0,3.25,3.0,3.0,21900,0.1666665,0.180555375,0.1666665,0.1666665,394200.394200394,0.0,1.0
1999-09-15,3.031,3.031,2.938,3.0,35500,0.1683887205,0.1683887205,0.163222059,0.1666665,639000.639000639,0.0,1.0
1999-09-16,3.0,3.031,3.0,3.0,18700,0.1666665,0.1683887205,0.1666665,0.1666665,336600.336600337,0.0,1.0
1999-09-17,3.0,3.0,2.969,3.0,10600,0.1666665,0.1666665,0.1649442795,0.1666665,190800.190800191,0.0,1.0
1999-09-20,3.125,3.125,3.0,3.0,19500,0.1736109375,0.1736109375,0.1666665,0.1666665,351000.351000351,0.0,1.0
1999-09-21,3.813,4.125,3.063,3.125,96900,0.2118331215,0.2291664375,0.1701664965,0.1736109375,1744201.74420174,0.0,1.0
1999-09-22,3.563,4.031,3.5,4.031,10300,0.1979442465,0.2239442205,0.19444425,0.2239442205,185400.185400185,0.0,1.0
1999-09-23,3.5,3.5,3.375,3.5,7400,0.19444425,0.19444425,0.1874998125,0.19444425,133200.133200133,0.0,1.0
1999-09-24,3.375,3.375,3.25,3.375,2000,0.1874998125,0.1874998125,0.180555375,0.1874998125,36000.036000036,0.0,1.0
1999-09-27,3.688,3.875,3.5,3.563,11800,0.204888684,0.2152775625,0.19444425,0.1979442465,212400.212400212,0.0,1.0
1999-09-28,3.625,3.844,3.375,3.375,8200,0.2013886875,0.213555342,0.1874998125,0.1874998125,147600.147600148,0.0,1.0
1999-09-29,3.25,3.375,3.188,3.25,54400,0.180555375,0.1874998125,0.177110934,0.180555375,979200.979200979,0.0,1.0
1999-09-30,3.063,3.5,2.938,3.5,96500,0.1701664965,0.19444425,0.163222059,0.19444425,1737001.73700174,0.0,1.0
1999-10-01,3.063,3.063,3.063,3.063,200,0.1701664965,0.1701664965,0.1701664965,0.1701664965,3600.0036000036,0.0,1.0
1999-10-04,3.125,3.25,3.063,3.25,12400,0.1736109375,0.180555375,0.1701664965,0.180555375,223200.223200223,0.0,1.0
1999-10-05,3.031,3.125,3.0,3.125,12900,0.1683887205,0.1736109375,0.1666665,0.1736109375,232200.232200232,0.0,1.0
1999-10-06,2.906,3.125,2.906,3.125,26500,0.161444283,0.1736109375,0.161444283,0.1736109375,477000.477000477,0.0,1.0
1999-10-07,3.125,3.125,2.953,2.969,5600,0.1736109375,0.1736109375,0.1640553915,0.1649442795,100800.100800101,0.0,1.0
1999-10-08,3.141,3.141,3.141,3.141,3200,0.1744998255,0.1744998255,0.1744998255,0.1744998255,57600.0576000576,0.0,1.0
1999-10-11,3.14,3.14,3.14,3.14,0,0.17444427,0.17444427,0.17444427,0.17444427,0,0.0,1.0
1999-10-12,3.063,3.063,3.063,3.063,700,0.1701664965,0.1701664965,0.1701664965,0.1701664965,12600.0126000126,0.0,1.0
1999-10-13,2.969,3.063,2.938,3.063,8800,0.1649442795,0.1701664965,0.163222059,0.1701664965,158400.158400158,0.0,1.0
1999-10-14,3.0,3.0,3.0,3.0,3600,0.1666665,0.1666665,0.1666665,0.1666665,64800.0648000648,0.0,1.0
1999-10-15,2.938,3.0,2.719,3.0,31600,0.163222059,0.1666665,0.1510554045,0.1666665,568800.568800569,0.0,1.0
1999-10-18,3.0,3.125,2.953,2.953,7000,0.1666665,0.1736109375,0.1640553915,0.1640553915,126000.126000126,0.0,1.0
1999-10-19,3.063,3.063,3.031,3.031,8200,0.1701664965,0.1701664965,0.1683887205,0.1683887205,147600.147600148,0.0,1.0
1999-10-20,3.156,3.188,3.063,3.188,1300,0.175333158,0.177110934,0.1701664965,0.177110934,23400.0234000234,0.0,1.0
1999-10-21,3.0,3.219,3.0,3.125,10400,0.1666665,0.1788331545,0.1666665,0.1736109375,187200.187200187,0.0,1.0
1999-10-22,3.094,3.094,3.0,3.063,2200,0.171888717,0.171888717,0.1666665,0.1701664965,39600.0396000396,0.0,1.0
1999-10-25,3.063,3.156,3.0,3.156,4100,0.1701664965,0.175333158,0.1666665,0.175333158,73800.0738000738,0.0,1.0
1999-10-26,3.031,3.031,3.0,3.0,600,0.1683887205,0.1683887205,0.1666665,0.1666665,10800.0108000108,0.0,1.0
1999-10-27,3.0,3.0,3.0,3.0,3200,0.1666665,0.1666665,0.1666665,0.1666665,57600.0576000576,0.0,1.0
1999-10-28,3.0,3.0,3.0,3.0,5100,0.1666665,0.1666665,0.1666665,0.1666665,91800.0918000918,0.0,1.0
1999-10-29,2.875,3.125,2.75,3.125,6700,0.1597220625,0.1736109375,0.152777625,0.1736109375,120600.120600121,0.0,1.0
1999-11-01,2.813,2.875,2.688,2.875,8900,0.1562776215,0.1597220625,0.149333184,0.1597220625,160200.16020016,0.0,1.0
1999-11-02,2.813,2.875,2.813,2.875,8300,0.1562776215,0.1597220625,0.1562776215,0.1597220625,149400.149400149,0.0,1.0
1999-11-03,2.781,2.875,2.781,2.875,18700,0.1544998455,0.1597220625,0.1544998455,0.1597220625,336600.336600337,0.0,1.0
1999-11-04,2.78,2.78,2.78,2.78,0,0.15444429,0.15444429,0.15444429,0.15444429,0,0.0,1.0
1999-11-05,3.125,3.25,3.125,3.125,33200,0.1736109375,0.180555375,0.1736109375,0.1736109375,597600.597600598,0.0,1.0
1999-11-08,3.0,3.063,3.0,3.063,7100,0.1666665,0.1701664965,0.1666665,0.1701664965,127800.127800128,0.0,1.0
1999-11-09,3.063,3.063,2.938,2.938,2300,0.1701664965,0.1701664965,0.163222059,0.163222059,41400.0414000414,0.0,1.0
1999-11-10,2.875,3.125,2.813,2.906,28600,0.1597220625,0.1736109375,0.1562776215,0.161444283,514800.514800515,0.0,1.0
1999-11-11,3.0,3.0,2.875,3.0,23300,0.1666665,0.1666665,0.1597220625,0.1666665,419400.419400419,0.0,1.0
1999-11-12,3.0,3.0,2.938,2.938,2700,0.1666665,0.1666665,0.163222059,0.163222059,48600.0486000486,0.0,1.0
1999-11-15,3.063,3.063,2.906,2.906,4700,0.1701664965,0.1701664965,0.161444283,0.161444283,84600.0846000846,0.0,1.0
1999-11-16,3.0,3.063,2.969,3.0,8400,0.1666665,0.1701664965,0.1649442795,0.1666665,151200.151200151,0.0,1.0
1999-11-17,2.969,2.969,2.938,2.938,1300,0.1649442795,0.1649442795,0.163222059,0.163222059,23400.0234000234,0.0,1.0
1999-11-18,3.156,3.25,2.875,2.875,39700,0.175333158,0.180555375,0.1597220625,0.1597220625,714600.714600715,0.0,1.0
1999-11-19,3.25,3.25,3.125,3.125,40100,0.180555375,0.180555375,0.1736109375,0.1736109375,721800.721800722,0.0,1.0
1999-11-22,3.188,3.625,3.063,3.188,36600,0.177110934,0.2013886875,0.1701664965,0.177110934,658800.658800659,0.0,1.0
1999-11-23,3.25,3.375,3.0,3.234,6000,0.180555375,0.1874998125,0.1666665,0.179666487,108000.108000108,0.0,1.0
1999-11-24,3.188,3.344,3.156,3.156,900,0.177110934,0.185777592,0.175333158,0.175333158,16200.0162000162,0.0,1.0
1999-11-26,3.0,3.375,3.0,3.0,15900,0.1666665,0.1874998125,0.1666665,0.1666665,286200.286200286,0.0,1.0
1999-11-29,3.0,3.188,2.75,3.188,6400,0.1666665,0.177110934,0.152777625,0.177110934,115200.115200115,0.0,1.0
1999-11-30,2.875,3.0,2.813,2.844,19200,0.1597220625,0.1666665,0.1562776215,0.157999842,345600.345600346,0.0,1.0
1999-12-01,2.875,3.0,2.875,3.0,800,0.1597220625,0.1666665,0.1597220625,0.1666665,14400.0144000144,0.0,1.0
1999-12-02,2.938,2.938,2.875,2.875,2100,0.163222059,0.163222059,0.1597220625,0.1597220625,37800.0378000378,0.0,1.0
1999-12-03,3.031,3.031,2.938,2.938,6500,0.1683887205,0.1683887205,0.163222059,0.163222059,117000.117000117,0.0,1.0
1999-12-06,3.0,3.0,2.938,2.938,800,0.1666665,0.1666665,0.163222059,0.163222059,14400.0144000144,0.0,1.0
1999-12-07,2.875,2.906,2.875,2.875,6000,0.1597220625,0.161444283,0.1597220625,0.1597220625,108000.108000108,0.0,1.0
1999-12-08,2.875,2.875,2.875,2.875,15400,0.1597220625,0.1597220625,0.1597220625,0.1597220625,277200.277200277,0.0,1.0
1999-12-09,3.125,3.188,2.875,2.938,28100,0.1736109375,0.177110934,0.1597220625,0.163222059,505800.505800506,0.0,1.0
1999-12-10,3.125,3.25,3.094,3.094,6800,0.1736109375,0.180555375,0.171888717,0.171888717,122400.122400122,0.0,1.0
1999-12-13,3.156,3.156,3.094,3.094,28000,0.175333158,0.175333158,0.171888717,0.171888717,504000.504000504,0.0,1.0
1999-12-14,3.094,3.094,3.063,3.063,4400,0.171888717,0.171888717,0.1701664965,0.1701664965,79200.0792000792,0.0,1.0
1999-12-15,3.031,3.063,3.031,3.031,2600,0.1683887205,0.1701664965,0.1683887205,0.1683887205,46800.0468000468,0.0,1.0
1999-12-16,3.125,3.125,3.031,3.031,2600,0.1736109375,0.1736109375,0.1683887205,0.1683887205,46800.0468000468,0.0,1.0
1999-12-17,3.09,3.09,3.06,3.06,1200,0.171666495,0.171666495,0.16999983,0.16999983,21600.0216000216,0.0,1.0
1999-12-20,3.063,3.219,3.063,3.219,4600,0.1701664965,0.1788331545,0.1701664965,0.1788331545,82800.0828000828,0.0,1.0
1999-12-21,3.125,3.219,3.063,3.063,13700,0.1736109375,0.1788331545,0.1701664965,0.1701664965,246600.246600247,0.0,1.0
1999-12-22,3.063,3.063,3.063,3.063,5400,0.1701664965,0.1701664965,0.1701664965,0.1701664965,97200.0972000972,0.0,1.0
1999-12-23,3.063,3.141,3.063,3.141,6800,0.1701664965,0.1744998255,0.1701664965,0.1744998255,122400.122400122,0.0,1.0
1999-12-27,3.094,3.125,3.063,3.125,6200,0.171888717,0.1736109375,0.1701664965,0.1736109375,111600.111600112,0.0,1.0
1999-12-28,3.25,3.25,3.063,3.063,34400,0.180555375,0.180555375,0.1701664965,0.1701664965,619200.619200619,0.0,1.0
1999-12-29,2.875,3.031,2.875,3.0,6400,0.1597220625,0.1683887205,0.1597220625,0.1666665,115200.115200115,0.0,1.0
1999-12-30,2.625,2.875,2.563,2.875,79400,0.1458331875,0.1597220625,0.1423887465,0.1597220625,1429201.42920143,0.0,1.0
1999-12-31,2.625,2.75,2.625,2.625,6600,0.1458331875,0.152777625,0.1458331875,0.1458331875,118800.118800119,0.0,1.0
2000-01-03,2.625,2.625,2.625,2.625,16400,0.1458331875,0.1458331875,0.1458331875,0.1458331875,295200.295200295,0.0,1.0
2000-01-04,2.531,2.625,2.5,2.625,21800,0.1406109705,0.1458331875,0.13888875,0.1458331875,392400.392400392,0.0,1.0
2000-01-05,2.563,2.75,2.5,2.578,21300,0.1423887465,0.152777625,0.13888875,0.143222079,383400.383400383,0.0,1.0
2000-01-06,2.781,2.875,2.531,2.531,6700,0.1544998455,0.1597220625,0.1406109705,0.1406109705,120600.120600121,0.0,1.0
2000-01-07,2.688,2.75,2.531,2.75,8400,0.149333184,0.152777625,0.1406109705,0.152777625,151200.151200151,0.0,1.0
2000-01-10,2.5,2.625,2.5,2.531,5600,0.13888875,0.1458331875,0.13888875,0.1406109705,100800.100800101,0.0,1.0
2000-01-11,2.938,2.938,2.625,2.688,10000,0.163222059,0.163222059,0.1458331875,0.149333184,180000.18000018,0.0,1.0
2000-01-12,3.0,3.125,2.75,3.0,48500,0.1666665,0.1736109375,0.152777625,0.1666665,873000.873000873,0.0,1.0
2000-01-13,3.156,3.25,3.156,3.188,14500,0.175333158,0.180555375,0.175333158,0.177110934,261000.261000261,0.0,1.0
2000-01-14,2.938,3.188,2.875,3.156,11900,0.163222059,0.177110934,0.1597220625,0.175333158,214200.214200214,0.0,1.0
2000-01-18,3.0,3.125,3.0,3.125,2500,0.1666665,0.1736109375,0.1666665,0.1736109375,45000.045000045,0.0,1.0
2000-01-19,3.0,3.0,3.0,3.0,2000,0.1666665,0.1666665,0.1666665,0.1666665,36000.036000036,0.0,1.0
2000-01-20,2.953,3.0,2.875,2.875,7200,0.1640553915,0.1666665,0.1597220625,0.1597220625,129600.12960013,0.0,1.0
2000-01-21,3.0,3.0,2.906,2.906,2100,0.1666665,0.1666665,0.161444283,0.161444283,37800.0378000378,0.0,1.0
2000-01-24,3.0,3.016,3.0,3.0,2600,0.1666665,0.167555388,0.1666665,0.1666665,46800.0468000468,0.0,1.0
2000-01-25,2.875,3.125,2.813,3.125,4200,0.1597220625,0.1736109375,0.1562776215,0.1736109375,75600.0756000756,0.0,1.0
2000-01-26,2.813,3.063,2.813,2.875,2300,0.1562776215,0.1701664965,0.1562776215,0.1597220625,41400.0414000414,0.0,1.0
2000-01-27,2.625,2.75,2.625,2.75,2700,0.1458331875,0.152777625,0.1458331875,0.152777625,48600.0486000486,0.0,1.0
2000-01-28,2.75,2.75,2.75,2.75,4200,0.152777625,0.152777625,0.152777625,0.152777625,75600.0756000756,0.0,1.0
2000-01-31,2.75,2.75,2.625,2.75,3000,0.152777625,0.152777625,0.1458331875,0.152777625,54000.054000054,0.0,1.0
2000-02-01,2.875,2.875,2.875,2.875,500,0.1597220625,0.1597220625,0.1597220625,0.1597220625,9000.009000009,0.0,1.0
2000-02-02,2.87,2.87,2.84,2.84,3100,0.159444285,0.159444285,0.15777762,0.15777762,55800.0558000558,0.0,1.0
2000-02-03,2.797,2.906,2.625,2.875,143500,0.1553887335,0.161444283,0.1458331875,0.1597220625,2583002.58300258,0.0,1.0
2000-02-04,2.938,3.0,2.875,2.875,6600,0.163222059,0.1666665,0.1597220625,0.1597220625,118800.118800119,0.0,1.0
2000-02-07,3.0,3.0,2.938,2.938,18400,0.1666665,0.1666665,0.163222059,0.163222059,331200.331200331,0.0,1.0
2000-02-08,3.063,3.125,3.0,3.0,8800,0.1701664965,0.1736109375,0.1666665,0.1666665,158400.158400158,0.0,1.0
2000-02-09,3.25,3.375,3.094,3.094,16700,0.180555375,0.1874998125,0.171888717,0.171888717,300600.300600301,0.0,1.0
2000-02-10,3.5,3.5,3.344,3.344,6500,0.19444425,0.19444425,0.185777592,0.185777592,117000.117000117,0.0,1.0
2000-02-11,3.375,3.563,3.188,3.563,46900,0.1874998125,0.1979442465,0.177110934,0.1979442465,844200.844200844,0.0,1.0
2000-02-14,4.0,4.0,3.5,3.5,49600,0.222222,0.222222,0.19444425,0.19444425,892800.892800893,0.0,1.0
2000-02-15,4.0,4.0,3.875,3.875,17400,0.222222,0.222222,0.2152775625,0.2152775625,313200.313200313,0.0,1.0
2000-02-16,3.875,4.0,3.75,3.75,5500,0.2152775625,0.222222,0.208333125,0.208333125,99000.099000099,0.0,1.0
2000-02-17,3.938,4.0,3.75,4.0,9000,0.218777559,0.222222,0.208333125,0.222222,162000.162000162,0.0,1.0
2000-02-18,3.75,3.938,3.75,3.75,3500,0.208333125,0.218777559,0.208333125,0.208333125,63000.063000063,0.0,1.0
2000-02-22,3.625,3.75,3.625,3.75,3600,0.2013886875,0.208333125,0.2013886875,0.208333125,64800.0648000648,0.0,1.0
2000-02-23,3.375,3.797,3.375,3.5,29100,0.1874998125,0.2109442335,0.1874998125,0.19444425,523800.523800524,0.0,1.0
2000-02-24,3.375,3.5,3.25,3.25,62200,0.1874998125,0.19444425,0.180555375,0.180555375,1119601.11960112,0.0,1.0
2000-02-25,3.5,3.75,3.5,3.75,2700,0.19444425,0.208333125,0.19444425,0.208333125,48600.0486000486,0.0,1.0
2000-02-28,3.625,3.625,3.625,3.625,2000,0.2013886875,0.2013886875,0.2013886875,0.2013886875,36000.036000036,0.0,1.0
2000-02-29,3.5,3.625,3.5,3.625,2200,0.19444425,0.2013886875,0.19444425,0.2013886875,39600.0396000396,0.0,1.0
2000-03-01,3.0,3.5,3.0,3.5,7700,0.1666665,0.19444425,0.1666665,0.19444425,138600.138600139,0.0,1.0
2000-03-02,3.375,3.375,3.031,3.25,10100,0.1874998125,0.1874998125,0.1683887205,0.180555375,181800.181800182,0.0,1.0
2000-03-03,3.344,3.5,3.188,3.5,13200,0.185777592,0.19444425,0.177110934,0.19444425,237600.237600238,0.0,1.0
2000-03-06,3.375,3.625,3.25,3.25,22200,0.1874998125,0.2013886875,0.180555375,0.180555375,399600.3996004,0.0,1.0
2000-03-07,3.281,3.531,3.25,3.313,19700,0.1822775955,0.1961664705,0.180555375,0.1840553715,354600.354600355,0.0,1.0
2000-03-08,3.281,3.375,3.281,3.375,2900,0.1822775955,0.1874998125,0.1822775955,0.1874998125,52200.0522000522,0.0,1.0
2000-03-09,3.5,3.5,3.422,3.5,11600,0.19444425,0.19444425,0.190110921,0.19444425,208800.208800209,0.0,1.0
2000-03-10,3.125,3.344,3.094,3.344,11500,0.1736109375,0.185777592,0.171888717,0.185777592,207000.207000207,0.0,1.0
2000-03-13,3.156,3.5,3.063,3.156,7900,0.175333158,0.19444425,0.1701664965,0.175333158,142200.142200142,0.0,1.0
2000-03-14,3.375,3.375,3.156,3.156,900,0.1874998125,0.1874998125,0.175333158,0.175333158,16200.0162000162,0.0,1.0
2000-03-15,3.266,3.266,3.266,3.266,800,0.181444263,0.181444263,0.181444263,0.181444263,14400.0144000144,0.0,1.0
2000-03-16,3.0,3.156,3.0,3.156,22000,0.1666665,0.175333158,0.1666665,0.175333158,396000.396000396,0.0,1.0
2000-03-17,3.188,3.188,3.0,3.0,20300,0.177110934,0.177110934,0.1666665,0.1666665,365400.365400365,0.0,1.0
2000-03-20,3.625,3.625,3.0,3.0,28000,0.2013886875,0.2013886875,0.1666665,0.1666665,504000.504000504,0.0,1.0
2000-03-21,3.813,4.0,3.625,3.625,7300,0.2118331215,0.222222,0.2013886875,0.2013886875,131400.131400131,0.0,1.0
2000-03-22,3.938,4.0,3.625,3.891,18900,0.218777559,0.222222,0.2013886875,0.2161664505,340200.34020034,0.0,1.0
2000-03-23,4.0,4.125,4.0,4.0,32500,0.222222,0.2291664375,0.222222,0.222222,585000.585000585,0.0,1.0
2000-03-24,4.0,4.125,3.938,4.031,9600,0.222222,0.2291664375,0.218777559,0.2239442205,172800.172800173,0.0,1.0
2000-03-27,4.0,4.125,3.875,4.031,32700,0.222222,0.2291664375,0.2152775625,0.2239442205,588600.588600589,0.0,1.0
2000-03-28,3.563,4.0,3.563,4.0,12400,0.1979442465,0.222222,0.1979442465,0.222222,223200.223200223,0.0,1.0
2000-03-29,3.75,3.969,3.75,3.75,12600,0.208333125,0.2204997795,0.208333125,0.208333125,226800.226800227,0.0,1.0
2000-03-30,3.875,3.875,3.875,3.875,600,0.2152775625,0.2152775625,0.2152775625,0.2152775625,10800.0108000108,0.0,1.0
2000-03-31,4.0,4.125,4.0,4.0,32300,0.222222,0.2291664375,0.222222,0.222222,581400.581400581,0.0,1.0
2000-04-03,3.75,4.047,3.563,4.031,15000,0.208333125,0.2248331085,0.1979442465,0.2239442205,270000.27000027,0.0,1.0
2000-04-04,3.5,3.75,3.5,3.75,13200,0.19444425,0.208333125,0.19444425,0.208333125,237600.237600238,0.0,1.0
2000-04-05,3.688,3.688,3.688,3.688,300,0.204888684,0.204888684,0.204888684,0.204888684,5400.0054000054,0.0,1.0
2000-04-06,3.5,3.5,3.5,3.5,200,0.19444425,0.19444425,0.19444425,0.19444425,3600.0036000036,0.0,1.0
2000-04-07,3.5,3.5,3.5,3.5,0,0.19444425,0.19444425,0.19444425,0.19444425,0,0.0,1.0
2000-04-10,3.375,3.875,3.375,3.875,12000,0.1874998125,0.2152775625,0.1874998125,0.2152775625,216000.216000216,0.0,1.0
2000-04-11,3.375,3.75,3.375,3.375,5800,0.1874998125,0.208333125,0.1874998125,0.1874998125,104400.104400104,0.0,1.0
2000-04-12,3.5,3.5,3.313,3.313,600,0.19444425,0.19444425,0.1840553715,0.1840553715,10800.0108000108,0.0,1.0
2000-04-13,3.5,3.75,3.5,3.75,2900,0.19444425,0.208333125,0.19444425,0.208333125,52200.0522000522,0.0,1.0
2000-04-14,3.313,3.313,3.313,3.313,4500,0.1840553715,0.1840553715,0.1840553715,0.1840553715,81000.081000081,0.0,1.0
2000-04-17,3.25,3.25,3.25,3.25,300,0.180555375,0.180555375,0.180555375,0.180555375,5400.0054000054,0.0,1.0
2000-04-18,3.625,3.875,3.438,3.875,2500,0.2013886875,0.2152775625,0.190999809,0.2152775625,45000.045000045,0.0,1.0
2000-04-19,3.25,3.875,3.25,3.5,4500,0.180555375,0.2152775625,0.180555375,0.19444425,81000.081000081,0.0,1.0
2000-04-20,3.313,3.563,3.25,3.563,1300,0.1840553715,0.1979442465,0.180555375,0.1979442465,23400.0234000234,0.0,1.0
2000-04-24,3.25,3.313,3.25,3.313,3600,0.180555375,0.1840553715,0.180555375,0.1840553715,64800.0648000648,0.0,1.0
2000-04-25,3.75,3.859,3.25,3.859,5900,0.208333125,0.2143886745,0.180555375,0.2143886745,106200.106200106,0.0,1.0
2000-04-26,3.313,3.313,3.313,3.313,900,0.1840553715,0.1840553715,0.1840553715,0.1840553715,16200.0162000162,0.0,1.0
2000-04-27,4.0,4.094,3.75,3.844,58200,0.222222,0.227444217,0.208333125,0.213555342,1047601.04760105,0.0,1.0
2000-04-28,4.0,4.0,3.5,3.75,41100,0.222222,0.222222,0.19444425,0.208333125,739800.73980074,0.0,1.0
2000-05-01,4.0,4.125,3.563,4.0,7800,0.222222,0.2291664375,0.1979442465,0.222222,140400.14040014,0.0,1.0
2000-05-02,3.688,3.688,3.688,3.688,300,0.204888684,0.204888684,0.204888684,0.204888684,5400.0054000054,0.0,1.0
2000-05-03,3.75,4.0,3.719,3.719,2400,0.208333125,0.222222,0.2066109045,0.2066109045,43200.0432000432,0.0,1.0
2000-05-04,3.75,3.75,3.75,3.75,0,0.208333125,0.208333125,0.208333125,0.208333125,0,0.0,1.0
2000-05-05,3.75,3.75,3.5,3.688,12200,0.208333125,0.208333125,0.19444425,0.204888684,219600.21960022,0.0,1.0
2000-05-08,3.75,4.0,3.5,3.5,5000,0.208333125,0.222222,0.19444425,0.19444425,90000.09000009,0.0,1.0
2000-05-09,3.75,3.844,3.75,3.844,4400,0.208333125,0.213555342,0.208333125,0.213555342,79200.0792000792,0.0,1.0
2000-05-10,3.719,3.75,3.719,3.75,15300,0.2066109045,0.208333125,0.2066109045,0.208333125,275400.275400275,0.0,1.0
2000-05-11,3.563,3.875,3.563,3.875,7400,0.1979442465,0.2152775625,0.1979442465,0.2152775625,133200.133200133,0.0,1.0
2000-05-12,3.625,3.813,3.563,3.563,2800,0.2013886875,0.2118331215,0.1979442465,0.1979442465,50400.0504000504,0.0,1.0
2000-05-15,3.406,3.75,3.406,3.438,13200,0.189222033,0.208333125,0.189222033,0.190999809,237600.237600238,0.0,1.0
2000-05-16,3.75,3.938,3.5,3.5,2300,0.208333125,0.218777559,0.19444425,0.19444425,41400.0414000414,0.0,1.0
2000-05-17,3.75,3.75,3.75,3.75,2200,0.208333125,0.208333125,0.208333125,0.208333125,39600.0396000396,0.0,1.0
2000-05-18,3.875,4.0,3.625,3.625,32300,0.2152775625,0.222222,0.2013886875,0.2013886875,581400.581400582,0.0,1.0
2000-05-19,3.625,3.813,3.625,3.625,11400,0.2013886875,0.2118331215,0.2013886875,0.2013886875,205200.205200205,0.0,1.0
2000-05-22,3.25,3.625,2.938,3.625,22600,0.180555375,0.2013886875,0.163222059,0.2013886875,406800.406800407,0.0,1.0
2000-05-23,3.25,3.25,3.25,3.25,0,0.180555375,0.180555375,0.180555375,0.180555375,0,0.0,1.0
2000-05-24,3.625,3.625,3.25,3.25,8100,0.2013886875,0.2013886875,0.180555375,0.180555375,145800.145800146,0.0,1.0
2000-05-25,3.625,3.625,3.625,3.625,300,0.2013886875,0.2013886875,0.2013886875,0.2013886875,5400.0054000054,0.0,1.0
2000-05-26,3.25,3.5,3.125,3.5,8300,0.180555375,0.19444425,0.1736109375,0.19444425,149400.149400149,0.0,1.0
2000-05-30,3.25,3.25,3.25,3.25,1200,0.180555375,0.180555375,0.180555375,0.180555375,21600.0216000216,0.0,1.0
2000-05-31,3.25,3.25,3.25,3.25,0,0.180555375,0.180555375,0.180555375,0.180555375,0,0.0,1.0
2000-06-01,3.5,3.563,3.25,3.25,18000,0.19444425,0.1979442465,0.180555375,0.180555375,324000.324000324,0.0,1.0
2000-06-02,3.5,3.5,3.5,3.5,0,0.19444425,0.19444425,0.19444425,0.19444425,0,0.0,1.0
2000-06-05,3.188,3.938,3.125,3.125,8300,0.177110934,0.218777559,0.1736109375,0.1736109375,149400.149400149,0.0,1.0
2000-06-06,3.19,3.19,3.19,3.19,0,0.177222045,0.177222045,0.177222045,0.177222045,0,0.0,1.0
2000-06-07,3.25,3.25,3.25,3.25,400,0.180555375,0.180555375,0.180555375,0.180555375,7200.0072000072,0.0,1.0
2000-06-08,3.5,3.5,3.25,3.25,1800,0.19444425,0.19444425,0.180555375,0.180555375,32400.0324000324,0.0,1.0
2000-06-09,3.25,3.25,3.25,3.25,500,0.180555375,0.180555375,0.180555375,0.180555375,9000.009000009,0.0,1.0
2000-06-12,3.25,3.25,3.25,3.25,800,0.180555375,0.180555375,0.180555375,0.180555375,14400.0144000144,0.0,1.0
2000-06-13,3.5,3.5,3.313,3.375,5900,0.19444425,0.19444425,0.1840553715,0.1874998125,106200.106200106,0.0,1.0
2000-06-14,3.5,3.5,3.25,3.375,6200,0.19444425,0.19444425,0.180555375,0.1874998125,111600.111600112,0.0,1.0
2000-06-15,3.25,3.25,3.25,3.25,400,0.180555375,0.180555375,0.180555375,0.180555375,7200.0072000072,0.0,1.0
2000-06-16,3.5,3.5,3.281,3.375,1200,0.19444425,0.19444425,0.1822775955,0.1874998125,21600.0216000216,0.0,1.0
2000-06-19,3.125,3.281,3.0,3.25,5300,0.1736109375,0.1822775955,0.1666665,0.180555375,95400.0954000954,0.0,1.0
2000-06-20,3.125,3.125,3.125,3.125,1000,0.1736109375,0.1736109375,0.1736109375,0.1736109375,18000.018000018,0.0,1.0
2000-06-21,3.25,3.375,3.25,3.25,4600,0.180555375,0.1874998125,0.180555375,0.180555375,82800.0828000828,0.0,1.0
2000-06-22,3.25,3.25,3.25,3.25,500,0.180555375,0.180555375,0.180555375,0.180555375,9000.009000009,0.0,1.0
2000-06-23,3.375,3.375,3.25,3.25,3200,0.1874998125,0.1874998125,0.180555375,0.180555375,57600.0576000576,0.0,1.0
2000-06-26,3.25,3.25,3.25,3.25,8600,0.180555375,0.180555375,0.180555375,0.180555375,154800.154800155,0.0,1.0
2000-06-27,3.25,3.5,3.25,3.375,8300,0.180555375,0.19444425,0.180555375,0.1874998125,149400.149400149,0.0,1.0
2000-06-28,3.25,3.25,3.25,3.25,13500,0.180555375,0.180555375,0.180555375,0.180555375,243000.243000243,0.0,1.0
2000-06-29,3.188,3.25,3.125,3.25,8100,0.177110934,0.180555375,0.1736109375,0.180555375,145800.145800146,0.0,1.0
2000-06-30,3.19,3.19,3.19,3.19,0,0.177222045,0.177222045,0.177222045,0.177222045,0,0.0,1.0
2000-07-03,3.25,3.25,3.25,3.25,700,0.180555375,0.180555375,0.180555375,0.180555375,12600.0126000126,0.0,1.0
2000-07-05,3.313,3.313,3.125,3.125,9300,0.1840553715,0.1840553715,0.1736109375,0.1736109375,167400.167400167,0.0,1.0
2000-07-06,3.313,3.313,3.0,3.313,9700,0.1840553715,0.1840553715,0.1666665,0.1840553715,174600.174600175,0.0,1.0
2000-07-07,3.31,3.31,3.31,3.31,0,0.183888705,0.183888705,0.183888705,0.183888705,0,0.0,1.0
2000-07-10,3.25,3.25,3.25,3.25,10200,0.180555375,0.180555375,0.180555375,0.180555375,183600.183600184,0.0,1.0
2000-07-11,3.25,3.25,3.125,3.125,6300,0.180555375,0.180555375,0.1736109375,0.1736109375,113400.113400113,0.0,1.0
2000-07-12,3.25,3.25,3.25,3.25,0,0.180555375,0.180555375,0.180555375,0.180555375,0,0.0,1.0
2000-07-13,3.25,3.25,3.25,3.25,200,0.180555375,0.180555375,0.180555375,0.180555375,3600.0036000036,0.0,1.0
2000-07-14,3.25,3.313,3.25,3.25,700,0.180555375,0.1840553715,0.180555375,0.180555375,12600.0126000126,0.0,1.0
2000-07-17,3.063,3.313,3.063,3.25,2100,0.1701664965,0.1840553715,0.1701664965,0.180555375,37800.0378000378,0.0,1.0
2000-07-18,3.063,3.25,3.063,3.063,1300,0.1701664965,0.180555375,0.1701664965,0.1701664965,23400.0234000234,0.0,1.0
2000-07-19,3.125,3.125,3.063,3.063,7800,0.1736109375,0.1736109375,0.1701664965,0.1701664965,140400.14040014,0.0,1.0
2000-07-20,3.313,3.313,3.063,3.063,400,0.1840553715,0.1840553715,0.1701664965,0.1701664965,7200.0072000072,0.0,1.0
2000-07-21,3.063,3.063,3.063,3.063,2700,0.1701664965,0.1701664965,0.1701664965,0.1701664965,48600.0486000486,0.0,1.0
2000-07-24,3.25,3.5,3.25,3.297,14400,0.180555375,0.19444425,0.180555375,0.1831664835,259200.259200259,0.0,1.0
2000-07-25,3.938,3.938,3.5,3.5,52100,0.218777559,0.218777559,0.19444425,0.19444425,937800.937800938,0.0,1.0
2000-07-26,3.563,3.75,3.5,3.75,68800,0.1979442465,0.208333125,0.19444425,0.208333125,1238401.23840124,0.0,1.0
2000-07-27,3.781,3.875,3.5,3.75,203300,0.2100553455,0.2152775625,0.19444425,0.208333125,3659403.65940366,0.0,1.0
2000-07-28,3.5,3.75,3.5,3.688,23500,0.19444425,0.208333125,0.19444425,0.204888684,423000.423000423,0.0,1.0
2000-07-31,3.688,3.813,3.688,3.75,19700,0.204888684,0.2118331215,0.204888684,0.208333125,354600.354600355,0.0,1.0
2000-08-01,3.75,3.813,3.625,3.813,18700,0.208333125,0.2118331215,0.2013886875,0.2118331215,336600.336600337,0.0,1.0
2000-08-02,3.531,3.75,3.531,3.563,18000,0.1961664705,0.208333125,0.1961664705,0.1979442465,324000.324000324,0.0,1.0
2000-08-03,3.75,3.813,3.688,3.688,59400,0.208333125,0.2118331215,0.204888684,0.204888684,1069201.06920107,0.0,1.0
2000-08-04,3.688,3.75,3.688,3.688,14800,0.204888684,0.208333125,0.204888684,0.204888684,266400.266400266,0.0,1.0
2000-08-07,3.875,3.875,3.719,3.719,5200,0.2152775625,0.2152775625,0.2066109045,0.2066109045,93600.0936000936,0.0,1.0
2000-08-08,3.969,4.0,3.875,3.875,21600,0.2204997795,0.222222,0.2152775625,0.2152775625,388800.388800389,0.0,1.0
2000-08-09,4.0,4.0,4.0,4.0,2500,0.222222,0.222222,0.222222,0.222222,45000.045000045,0.0,1.0
2000-08-10,3.781,3.938,3.781,3.938,2300,0.2100553455,0.218777559,0.2100553455,0.218777559,41400.0414000414,0.0,1.0
2000-08-11,3.75,3.938,3.75,3.875,97500,0.208333125,0.218777559,0.208333125,0.2152775625,1755001.75500175,0.0,1.0
2000-08-14,4.688,4.75,3.875,3.875,199800,0.260444184,0.263888625,0.2152775625,0.2152775625,3596403.5964036,0.0,1.0
2000-08-15,5.125,5.375,4.781,5.0,142700,0.2847219375,0.2986108125,0.2656108455,0.2777775,2568602.56860257,0.0,1.0
2000-08-16,5.5,5.5,5.063,5.281,104700,0.30555525,0.30555525,0.2812774965,0.2933885955,1884601.88460188,0.0,1.0
2000-08-17,5.25,5.5,4.875,5.5,98800,0.291666375,0.30555525,0.2708330625,0.30555525,1778401.77840178,0.0,1.0
2000-08-18,5.75,5.75,5.125,5.25,64600,0.319444125,0.319444125,0.2847219375,0.291666375,1162801.16280116,0.0,1.0
2000-08-21,6.0,6.5,5.875,5.875,54200,0.333333,0.36111075,0.3263885625,0.3263885625,975600.975600976,0.0,1.0
2000-08-22,6.063,6.25,5.875,5.969,53300,0.3368329965,0.347221875,0.3263885625,0.3316107795,959400.959400959,0.0,1.0
2000-08-23,6.0,6.25,5.875,6.25,26100,0.333333,0.347221875,0.3263885625,0.347221875,469800.46980047,0.0,1.0
2000-08-24,6.0,6.125,5.938,6.125,10200,0.333333,0.3402774375,0.329888559,0.3402774375,183600.183600184,0.0,1.0
2000-08-25,5.75,6.0,5.625,5.875,35300,0.319444125,0.333333,0.3124996875,0.3263885625,635400.635400635,0.0,1.0
2000-08-28,5.5,5.75,5.375,5.719,37500,0.30555525,0.319444125,0.2986108125,0.3177219045,675000.675000675,0.0,1.0
2000-08-29,5.5,5.625,5.25,5.313,31200,0.30555525,0.3124996875,0.291666375,0.2951663715,561600.561600562,0.0,1.0
2000-08-30,5.875,6.125,5.188,5.406,36700,0.3263885625,0.3402774375,0.288221934,0.300333033,660600.660600661,0.0,1.0
2000-08-31,5.438,6.25,5.375,6.063,35400,0.302110809,0.347221875,0.2986108125,0.3368329965,637200.637200637,0.0,1.0
2000-09-01,5.75,5.813,5.438,5.469,12900,0.319444125,0.3229441215,0.302110809,0.3038330295,232200.232200232,0.0,1.0
2000-09-05,6.063,6.063,5.438,5.438,13500,0.3368329965,0.3368329965,0.302110809,0.302110809,243000.243000243,0.0,1.0
2000-09-06,5.938,6.094,5.875,6.0,15600,0.329888559,0.338555217,0.3263885625,0.333333,280800.280800281,0.0,1.0
2000-09-07,5.75,5.75,5.75,5.75,800,0.319444125,0.319444125,0.319444125,0.319444125,14400.0144000144,0.0,1.0
2000-09-08,5.25,5.75,5.25,5.75,8900,0.291666375,0.319444125,0.291666375,0.319444125,160200.16020016,0.0,1.0
2000-09-11,5.125,5.25,4.813,5.25,36100,0.2847219375,0.291666375,0.2673886215,0.291666375,649800.64980065,0.0,1.0
2000-09-12,5.125,5.25,4.875,4.938,20500,0.2847219375,0.291666375,0.2708330625,0.274333059,369000.369000369,0.0,1.0
2000-09-13,4.875,5.125,4.875,5.125,4400,0.2708330625,0.2847219375,0.2708330625,0.2847219375,79200.0792000792,0.0,1.0
2000-09-14,5.125,5.125,4.875,4.875,1100,0.2847219375,0.2847219375,0.2708330625,0.2708330625,19800.0198000198,0.0,1.0
2000-09-15,5.0,5.125,4.75,5.125,4200,0.2777775,0.2847219375,0.263888625,0.2847219375,75600.0756000756,0.0,1.0
2000-09-18,4.625,5.125,4.5,5.125,8600,0.2569441875,0.2847219375,0.24999975,0.2847219375,154800.154800155,0.0,1.0
2000-09-19,4.688,4.688,4.688,4.688,1200,0.260444184,0.260444184,0.260444184,0.260444184,21600.0216000216,0.0,1.0
2000-09-20,4.69,4.69,4.69,4.69,0,0.260555295,0.260555295,0.260555295,0.260555295,0,0.0,1.0
2000-09-21,4.75,4.844,4.75,4.844,3800,0.263888625,0.269110842,0.263888625,0.269110842,68400.0684000684,0.0,1.0
2000-09-22,4.813,4.813,4.813,4.813,1000,0.2673886215,0.2673886215,0.2673886215,0.2673886215,18000.018000018,0.0,1.0
2000-09-25,5.25,5.25,5.0,5.0,56200,0.291666375,0.291666375,0.2777775,0.2777775,1011601.01160101,0.0,1.0
2000-09-26,5.0,5.25,4.875,5.125,19700,0.2777775,0.291666375,0.2708330625,0.2847219375,354600.354600355,0.0,1.0
2000-09-27,5.563,5.625,5.0,5.25,73900,0.3090552465,0.3124996875,0.2777775,0.291666375,1330201.33020133,0.0,1.0
2000-09-28,5.5,5.5,5.313,5.5,14000,0.30555525,0.30555525,0.2951663715,0.30555525,252000.252000252,0.0,1.0
2000-09-29,5.438,5.438,5.375,5.375,10300,0.302110809,0.302110809,0.2986108125,0.2986108125,185400.185400185,0.0,1.0
2000-10-02,5.375,5.438,5.313,5.438,3100,0.2986108125,0.302110809,0.2951663715,0.302110809,55800.0558000558,0.0,1.0
2000-10-03,5.188,5.5,5.188,5.5,9500,0.288221934,0.30555525,0.288221934,0.30555525,171000.171000171,0.0,1.0
2000-10-04,5.125,5.375,5.125,5.375,300,0.2847219375,0.2986108125,0.2847219375,0.2986108125,5400.0054000054,0.0,1.0
2000-10-05,5.0,5.25,5.0,5.188,22600,0.2777775,0.291666375,0.2777775,0.288221934,406800.406800407,0.0,1.0
2000-10-06,5.0,5.0,4.875,4.875,28000,0.2777775,0.2777775,0.2708330625,0.2708330625,504000.504000504,0.0,1.0
2000-10-09,4.875,5.0,4.875,4.891,2200,0.2708330625,0.2777775,0.2708330625,0.2717219505,39600.0396000396,0.0,1.0
2000-10-10,4.875,4.875,4.781,4.875,300,0.2708330625,0.2708330625,0.2656108455,0.2708330625,5400.0054000054,0.0,1.0
2000-10-11,4.875,4.875,4.781,4.781,300,0.2708330625,0.2708330625,0.2656108455,0.2656108455,5400.0054000054,0.0,1.0
2000-10-12,5.125,5.125,4.938,4.938,4400,0.2847219375,0.2847219375,0.274333059,0.274333059,79200.0792000792,0.0,1.0
2000-10-13,5.25,5.25,5.063,5.063,3300,0.291666375,0.291666375,0.2812774965,0.2812774965,59400.0594000594,0.0,1.0
2000-10-16,5.375,5.375,5.063,5.25,4100,0.2986108125,0.2986108125,0.2812774965,0.291666375,73800.0738000738,0.0,1.0
2000-10-17,5.25,5.859,5.25,5.859,21800,0.291666375,0.3254996745,0.291666375,0.3254996745,392400.392400392,0.0,1.0
2000-10-18,5.125,5.313,5.125,5.313,6400,0.2847219375,0.2951663715,0.2847219375,0.2951663715,115200.115200115,0.0,1.0
2000-10-19,4.938,5.0,4.938,5.0,6800,0.274333059,0.2777775,0.274333059,0.2777775,122400.122400122,0.0,1.0
2000-10-20,4.938,5.0,4.938,4.953,50600,0.274333059,0.2777775,0.274333059,0.2751663915,910800.910800911,0.0,1.0
2000-10-23,4.5,4.875,4.5,4.875,8200,0.24999975,0.2708330625,0.24999975,0.2708330625,147600.147600148,0.0,1.0
2000-10-24,4.563,4.563,4.563,4.563,200,0.2534997465,0.2534997465,0.2534997465,0.2534997465,3600.0036000036,0.0,1.0
2000-10-25,4.688,4.688,4.188,4.266,85800,0.260444184,0.260444184,0.232666434,0.236999763,1544401.54440154,0.0,1.0
2000-10-26,5.0,5.0,4.375,4.75,48400,0.2777775,0.2777775,0.2430553125,0.263888625,871200.871200871,0.0,1.0
2000-10-27,5.0,5.125,5.0,5.0,2700,0.2777775,0.2847219375,0.2777775,0.2777775,48600.0486000486,0.0,1.0
2000-10-30,5.125,5.125,5.0,5.0,1400,0.2847219375,0.2847219375,0.2777775,0.2777775,25200.0252000252,0.0,1.0
2000-10-31,5.0,5.0,4.938,4.938,21800,0.2777775,0.2777775,0.274333059,0.274333059,392400.392400392,0.0,1.0
2000-11-01,5.0,5.063,5.0,5.0,16200,0.2777775,0.2812774965,0.2777775,0.2777775,291600.291600292,0.0,1.0
2000-11-02,5.0,5.0,5.0,5.0,28600,0.2777775,0.2777775,0.2777775,0.2777775,514800.514800515,0.0,1.0
2000-11-03,5.0,5.0,5.0,5.0,9600,0.2777775,0.2777775,0.2777775,0.2777775,172800.172800173,0.0,1.0
2000-11-06,5.125,5.125,4.875,4.875,11600,0.2847219375,0.2847219375,0.2708330625,0.2708330625,208800.208800209,0.0,1.0
2000-11-07,5.12,5.12,5.12,5.12,0,0.28444416,0.28444416,0.28444416,0.28444416,0,0.0,1.0
2000-11-08,4.813,4.813,4.813,4.813,200,0.2673886215,0.2673886215,0.2673886215,0.2673886215,3600.0036000036,0.0,1.0
2000-11-09,4.813,5.125,4.813,5.109,1200,0.2673886215,0.2847219375,0.2673886215,0.2838330495,21600.0216000216,0.0,1.0
2000-11-10,4.75,4.813,4.75,4.813,6700,0.263888625,0.2673886215,0.263888625,0.2673886215,120600.120600121,0.0,1.0
2000-11-13,4.75,4.813,4.75,4.813,5900,0.263888625,0.2673886215,0.263888625,0.2673886215,106200.106200106,0.0,1.0
2000-11-14,5.25,5.625,4.75,4.75,19300,0.291666375,0.3124996875,0.263888625,0.263888625,347400.347400347,0.0,1.0
2000-11-15,5.063,5.063,5.0,5.0,1200,0.2812774965,0.2812774965,0.2777775,0.2777775,21600.0216000216,0.0,1.0
2000-11-16,5.06,5.06,5.06,5.06,0,0.28111083,0.28111083,0.28111083,0.28111083,0,0.0,1.0
2000-11-17,5.06,5.06,5.06,5.06,0,0.28111083,0.28111083,0.28111083,0.28111083,0,0.0,1.0
2000-11-20,4.813,4.875,4.75,4.875,6900,0.2673886215,0.2708330625,0.263888625,0.2708330625,124200.124200124,0.0,1.0
2000-11-21,4.813,4.813,4.813,4.813,1400,0.2673886215,0.2673886215,0.2673886215,0.2673886215,25200.0252000252,0.0,1.0
2000-11-22,5.0,5.0,5.0,5.0,600,0.2777775,0.2777775,0.2777775,0.2777775,10800.0108000108,0.0,1.0
2000-11-24,4.75,4.813,4.75,4.813,1400,0.263888625,0.2673886215,0.263888625,0.2673886215,25200.0252000252,0.0,1.0
2000-11-27,4.75,5.0,4.75,5.0,1400,0.263888625,0.2777775,0.263888625,0.2777775,25200.0252000252,0.0,1.0
2000-11-28,4.625,5.0,4.625,5.0,3100,0.2569441875,0.2777775,0.2569441875,0.2777775,55800.0558000558,0.0,1.0
2000-11-29,4.5,4.516,4.125,4.516,8300,0.24999975,0.250888638,0.2291664375,0.250888638,149400.149400149,0.0,1.0
2000-11-30,4.484,4.5,4.25,4.25,10500,0.249110862,0.24999975,0.236110875,0.236110875,189000.189000189,0.0,1.0
2000-12-01,4.438,4.438,4.25,4.25,1200,0.246555309,0.246555309,0.236110875,0.236110875,21600.0216000216,0.0,1.0
2000-12-04,4.5,4.5,4.125,4.125,11400,0.24999975,0.24999975,0.2291664375,0.2291664375,205200.205200205,0.0,1.0
2000-12-05,4.5,4.5,4.5,4.5,0,0.24999975,0.24999975,0.24999975,0.24999975,0,0.0,1.0
2000-12-06,4.25,4.266,4.25,4.266,1100,0.236110875,0.236999763,0.236110875,0.236999763,19800.0198000198,0.0,1.0
2000-12-07,4.438,4.5,4.313,4.313,4400,0.246555309,0.24999975,0.2396108715,0.2396108715,79200.0792000792,0.0,1.0
2000-12-08,4.5,4.5,4.25,4.25,800,0.24999975,0.24999975,0.236110875,0.236110875,14400.0144000144,0.0,1.0
2000-12-11,4.5,4.5,4.5,4.5,200,0.24999975,0.24999975,0.24999975,0.24999975,3600.0036000036,0.0,1.0
2000-12-12,4.25,4.25,4.25,4.25,500,0.236110875,0.236110875,0.236110875,0.236110875,9000.009000009,0.0,1.0
2000-12-13,4.438,4.5,4.375,4.375,16500,0.246555309,0.24999975,0.2430553125,0.2430553125,297000.297000297,0.0,1.0
2000-12-14,4.438,4.5,4.438,4.438,14300,0.246555309,0.24999975,0.246555309,0.246555309,257400.257400257,0.0,1.0
2000-12-15,4.438,4.438,4.438,4.438,2000,0.246555309,0.246555309,0.246555309,0.246555309,36000.036000036,0.0,1.0
2000-12-18,4.625,4.625,4.5,4.5,600,0.2569441875,0.2569441875,0.24999975,0.24999975,10800.0108000108,0.0,1.0
2000-12-19,4.75,4.875,4.625,4.625,11800,0.263888625,0.2708330625,0.2569441875,0.2569441875,212400.212400212,0.0,1.0
2000-12-20,4.75,4.75,4.75,4.75,100,0.263888625,0.263888625,0.263888625,0.263888625,1800.0018000018,0.0,1.0
2000-12-21,4.625,4.75,4.625,4.75,7800,0.2569441875,0.263888625,0.2569441875,0.263888625,140400.14040014,0.0,1.0
2000-12-22,4.625,4.688,4.625,4.688,10600,0.2569441875,0.260444184,0.2569441875,0.260444184,190800.190800191,0.0,1.0
2000-12-26,4.25,4.63,4.25,4.63,32700,0.236110875,0.257221965,0.236110875,0.257221965,588600.588600589,0.0,1.0
2000-12-27,4.406,4.406,4.406,4.406,600,0.244777533,0.244777533,0.244777533,0.244777533,10800.0108000108,0.0,1.0
2000-12-28,4.5,4.5,4.406,4.406,7300,0.24999975,0.24999975,0.244777533,0.244777533,131400.131400131,0.0,1.0
2000-12-29,5.25,5.25,4.406,4.406,16500,0.291666375,0.291666375,0.244777533,0.244777533,297000.297000297,0.0,1.0
2001-01-02,4.875,5.0,4.875,5.0,800,0.2708330625,0.2777775,0.2708330625,0.2777775,14400.0144000144,0.0,1.0
2001-01-03,4.875,4.875,4.875,4.875,500,0.2708330625,0.2708330625,0.2708330625,0.2708330625,9000.009000009,0.0,1.0
2001-01-04,4.88,4.88,4.88,4.88,0,0.27111084,0.27111084,0.27111084,0.27111084,0,0.0,1.0
2001-01-05,5.0,5.0,5.0,5.0,2000,0.2777775,0.2777775,0.2777775,0.2777775,36000.036000036,0.0,1.0
2001-01-08,4.75,4.875,4.75,4.875,1200,0.263888625,0.2708330625,0.263888625,0.2708330625,21600.0216000216,0.0,1.0
2001-01-09,4.75,4.75,4.75,4.75,0,0.263888625,0.263888625,0.263888625,0.263888625,0,0.0,1.0
2001-01-10,5.0,5.0,4.75,4.75,1400,0.2777775,0.2777775,0.263888625,0.263888625,25200.0252000252,0.0,1.0
2001-01-11,5.0,5.125,4.938,5.125,23400,0.2777775,0.2847219375,0.274333059,0.2847219375,421200.421200421,0.0,1.0
2001-01-12,4.938,5.063,4.875,5.0,65100,0.274333059,0.2812774965,0.2708330625,0.2777775,1171801.17180117,0.0,1.0
2001-01-16,4.75,5.0,4.25,4.813,84100,0.263888625,0.2777775,0.236110875,0.2673886215,1513801.51380151,0.0,1.0
2001-01-17,4.25,4.75,4.25,4.75,26300,0.236110875,0.263888625,0.236110875,0.263888625,473400.473400473,0.0,1.0
2001-01-18,4.25,4.25,4.25,4.25,0,0.236110875,0.236110875,0.236110875,0.236110875,0,0.0,1.0
2001-01-19,4.375,4.5,4.375,4.5,8200,0.2430553125,0.24999975,0.2430553125,0.24999975,147600.147600148,0.0,1.0
2001-01-22,4.25,4.375,4.125,4.375,10200,0.236110875,0.2430553125,0.2291664375,0.2430553125,183600.183600184,0.0,1.0
2001-01-23,4.063,4.188,4.063,4.188,4700,0.2257219965,0.232666434,0.2257219965,0.232666434,84600.0846000846,0.0,1.0
2001-01-24,4.125,4.125,4.063,4.063,8900,0.2291664375,0.2291664375,0.2257219965,0.2257219965,160200.16020016,0.0,1.0
2001-01-25,4.031,4.375,4.031,4.375,3600,0.2239442205,0.2430553125,0.2239442205,0.2430553125,64800.0648000648,0.0,1.0
2001-01-26,3.875,4.031,3.875,4.031,12100,0.2152775625,0.2239442205,0.2152775625,0.2239442205,217800.217800218,0.0,1.0
2001-01-29,3.688,3.875,3.625,3.875,12200,0.204888684,0.2152775625,0.2013886875,0.2152775625,219600.21960022,0.0,1.0
2001-01-30,4.0,4.188,3.875,3.875,19000,0.222222,0.232666434,0.2152775625,0.2152775625,342000.342000342,0.0,1.0
2001-01-31,3.719,4.0,3.719,3.953,10200,0.2066109045,0.222222,0.2066109045,0.2196108915,183600.183600184,0.0,1.0
2001-02-01,3.75,4.0,3.75,4.0,9700,0.208333125,0.222222,0.208333125,0.222222,174600.174600175,0.0,1.0
2001-02-02,3.75,3.75,3.75,3.75,3000,0.208333125,0.208333125,0.208333125,0.208333125,54000.054000054,0.0,1.0
2001-02-05,3.938,3.938,3.75,3.75,12000,0.218777559,0.218777559,0.208333125,0.208333125,216000.216000216,0.0,1.0
2001-02-06,3.813,3.844,3.813,3.813,3700,0.2118331215,0.213555342,0.2118331215,0.2118331215,66600.0666000666,0.0,1.0
2001-02-07,3.75,3.813,3.75,3.813,10700,0.208333125,0.2118331215,0.208333125,0.2118331215,192600.192600193,0.0,1.0
2001-02-08,3.875,4.0,3.875,3.875,2200,0.2152775625,0.222222,0.2152775625,0.2152775625,39600.0396000396,0.0,1.0
2001-02-09,3.75,3.75,3.75,3.75,900,0.208333125,0.208333125,0.208333125,0.208333125,16200.0162000162,0.0,1.0
2001-02-12,4.0,4.0,3.719,3.75,19700,0.222222,0.222222,0.2066109045,0.208333125,354600.354600355,0.0,1.0
2001-02-13,3.875,4.0,3.875,4.0,5900,0.2152775625,0.222222,0.2152775625,0.222222,106200.106200106,0.0,1.0
2001-02-14,4.063,4.063,4.063,4.063,700,0.2257219965,0.2257219965,0.2257219965,0.2257219965,12600.0126000126,0.0,1.0
2001-02-15,4.0,4.063,4.0,4.063,21700,0.222222,0.2257219965,0.222222,0.2257219965,390600.390600391,0.0,1.0
2001-02-16,4.0,4.0,4.0,4.0,0,0.222222,0.222222,0.222222,0.222222,0,0.0,1.0
2001-02-20,4.0,4.0,3.938,4.0,13900,0.222222,0.222222,0.218777559,0.222222,250200.25020025,0.0,1.0
2001-02-21,3.875,3.938,3.875,3.875,8300,0.2152775625,0.218777559,0.2152775625,0.2152775625,149400.149400149,0.0,1.0
2001-02-22,4.063,4.25,4.0,4.0,30100,0.2257219965,0.236110875,0.222222,0.222222,541800.541800542,0.0,1.0
2001-02-23,4.25,4.25,4.0,4.016,4700,0.236110875,0.236110875,0.222222,0.223110888,84600.0846000846,0.0,1.0
2001-02-26,4.25,4.313,4.25,4.297,1900,0.236110875,0.2396108715,0.236110875,0.2387219835,34200.0342000342,0.0,1.0
2001-02-27,4.25,4.25,4.25,4.25,0,0.236110875,0.236110875,0.236110875,0.236110875,0,0.0,1.0
2001-02-28,4.0,4.125,4.0,4.125,9400,0.222222,0.2291664375,0.222222,0.2291664375,169200.169200169,0.0,1.0
2001-03-01,3.875,4.125,3.875,4.125,8400,0.2152775625,0.2291664375,0.2152775625,0.2291664375,151200.151200151,0.0,1.0
2001-03-02,3.813,3.938,3.813,3.938,10700,0.2118331215,0.218777559,0.2118331215,0.218777559,192600.192600193,0.0,1.0
2001-03-05,4.0,4.0,3.938,3.938,2000,0.222222,0.222222,0.218777559,0.218777559,36000.036000036,0.0,1.0
2001-03-06,4.063,4.063,4.063,4.063,400,0.2257219965,0.2257219965,0.2257219965,0.2257219965,7200.0072000072,0.0,1.0
2001-03-07,4.063,4.125,4.063,4.125,2200,0.2257219965,0.2291664375,0.2257219965,0.2291664375,39600.0396000396,0.0,1.0
2001-03-08,4.125,4.125,4.063,4.063,6800,0.2291664375,0.2291664375,0.2257219965,0.2257219965,122400.122400122,0.0,1.0
2001-03-09,4.125,4.125,4.063,4.125,6400,0.2291664375,0.2291664375,0.2257219965,0.2291664375,115200.115200115,0.0,1.0
2001-03-12,4.25,4.25,4.109,4.125,4100,0.236110875,0.236110875,0.2282775495,0.2291664375,73800.0738000738,0.0,1.0
2001-03-13,4.25,4.25,4.0,4.156,4800,0.236110875,0.236110875,0.222222,0.230888658,86400.0864000864,0.0,1.0
2001-03-14,4.0,4.0,3.75,4.0,11000,0.222222,0.222222,0.208333125,0.222222,198000.198000198,0.0,1.0
2001-03-15,4.0,4.0,3.875,4.0,5200,0.222222,0.222222,0.2152775625,0.222222,93600.0936000936,0.0,1.0
2001-03-16,4.0,4.0,4.0,4.0,6200,0.222222,0.222222,0.222222,0.222222,111600.111600112,0.0,1.0
2001-03-19,3.906,4.0,3.906,4.0,3900,0.216999783,0.222222,0.216999783,0.222222,70200.0702000702,0.0,1.0
2001-03-20,3.906,3.906,3.906,3.906,2100,0.216999783,0.216999783,0.216999783,0.216999783,37800.0378000378,0.0,1.0
2001-03-21,4.0,4.0,3.906,3.906,3000,0.222222,0.222222,0.216999783,0.216999783,54000.054000054,0.0,1.0
2001-03-22,4.0,4.0,4.0,4.0,0,0.222222,0.222222,0.222222,0.222222,0,0.0,1.0
2001-03-23,4.0,4.0,4.0,4.0,400,0.222222,0.222222,0.222222,0.222222,7200.0072000072,0.0,1.0
2001-03-26,3.906,3.906,3.906,3.906,100,0.216999783,0.216999783,0.216999783,0.216999783,1800.0018000018,0.0,1.0
2001-03-27,3.906,4.0,3.906,4.0,8600,0.216999783,0.222222,0.216999783,0.222222,154800.154800155,0.0,1.0
2001-03-28,3.75,3.938,3.688,3.938,37500,0.208333125,0.218777559,0.204888684,0.218777559,675000.675000675,0.0,1.0
2001-03-29,3.625,3.813,3.594,3.75,28200,0.2013886875,0.2118331215,0.199666467,0.208333125,507600.507600508,0.0,1.0
2001-03-30,3.5,3.625,3.375,3.594,71400,0.19444425,0.2013886875,0.1874998125,0.199666467,1285201.28520129,0.0,1.0
2001-04-02,3.563,3.563,3.5,3.5,1400,0.1979442465,0.1979442465,0.19444425,0.19444425,25200.0252000252,0.0,1.0
2001-04-03,3.625,3.625,3.5,3.5,2600,0.2013886875,0.2013886875,0.19444425,0.19444425,46800.0468000468,0.0,1.0
2001-04-04,3.625,3.625,3.5,3.563,4200,0.2013886875,0.2013886875,0.19444425,0.1979442465,75600.0756000756,0.0,1.0
2001-04-05,3.625,3.813,3.406,3.625,4700,0.2013886875,0.2118331215,0.189222033,0.2013886875,84600.0846000846,0.0,1.0
2001-04-06,3.406,3.406,3.406,3.406,2200,0.189222033,0.189222033,0.189222033,0.189222033,39600.0396000396,0.0,1.0
2001-04-09,3.45,3.45,3.41,3.41,1700,0.191666475,0.191666475,0.189444255,0.189444255,30600.0306000306,0.0,1.0
2001-04-10,3.5,3.63,3.5,3.5,3900,0.19444425,0.201666465,0.19444425,0.19444425,70200.0702000702,0.0,1.0
2001-04-11,3.47,3.74,3.47,3.74,45700,0.192777585,0.20777757,0.192777585,0.20777757,822600.822600823,0.0,1.0
2001-04-12,3.47,3.47,3.47,3.47,0,0.192777585,0.192777585,0.192777585,0.192777585,0,0.0,1.0
2001-04-16,3.75,3.75,3.75,3.75,400,0.208333125,0.208333125,0.208333125,0.208333125,7200.0072000072,0.0,1.0
2001-04-17,3.55,3.875,3.55,3.75,3900,0.197222025,0.2152775625,0.197222025,0.208333125,70200.0702000702,0.0,1.0
2001-04-18,3.61,3.87,3.6,3.6,4600,0.200555355,0.214999785,0.1999998,0.1999998,82800.0828000828,0.0,1.0
2001-04-19,3.76,3.76,3.76,3.76,700,0.20888868,0.20888868,0.20888868,0.20888868,12600.0126000126,0.0,1.0
2001-04-20,3.76,3.82,3.76,3.77,1100,0.20888868,0.21222201,0.20888868,0.209444235,19800.0198000198,0.0,1.0
2001-04-23,3.77,3.82,3.76,3.77,6900,0.209444235,0.21222201,0.20888868,0.209444235,124200.124200124,0.0,1.0
2001-04-24,3.62,4.0,3.61,3.82,8000,0.20111091,0.222222,0.200555355,0.21222201,144000.144000144,0.0,1.0
2001-04-25,3.51,3.87,3.42,3.75,16900,0.194999805,0.214999785,0.18999981,0.208333125,304200.304200304,0.0,1.0
2001-04-26,3.59,3.7,3.46,3.5,17000,0.199444245,0.20555535,0.19222203,0.19444425,306000.306000306,0.0,1.0
2001-04-27,3.62,3.74,3.47,3.5,3100,0.20111091,0.20777757,0.192777585,0.19444425,55800.0558000558,0.0,1.0
2001-04-30,3.51,3.68,3.5,3.62,100800,0.194999805,0.20444424,0.19444425,0.20111091,1814401.81440181,0.0,1.0
2001-05-01,3.55,3.64,3.52,3.64,6100,0.197222025,0.20222202,0.19555536,0.20222202,109800.10980011,0.0,1.0
2001-05-02,3.56,3.6,3.5,3.6,3400,0.19777758,0.1999998,0.19444425,0.1999998,61200.0612000612,0.0,1.0
2001-05-03,3.85,4.2,3.6,3.6,20700,0.213888675,0.2333331,0.1999998,0.1999998,372600.372600373,0.0,1.0
2001-05-04,3.7,4.08,3.7,4.08,10800,0.20555535,0.22666644,0.20555535,0.22666644,194400.194400194,0.0,1.0
2001-05-07,3.7,3.95,3.7,3.945,6900,0.20555535,0.219444225,0.20555535,0.2191664475,124200.124200124,0.0,1.0
2001-05-08,3.76,4.1,3.66,3.7,10800,0.20888868,0.22777755,0.20333313,0.20555535,194400.194400194,0.0,1.0
2001-05-09,3.9,3.96,3.73,3.75,13300,0.21666645,0.21999978,0.207222015,0.208333125,239400.239400239,0.0,1.0
2001-05-10,3.9,3.98,3.9,3.95,7900,0.21666645,0.22111089,0.21666645,0.219444225,142200.142200142,0.0,1.0
2001-05-11,3.83,3.84,3.8,3.8,6800,0.212777565,0.21333312,0.2111109,0.2111109,122400.122400122,0.0,1.0
2001-05-14,3.89,3.99,3.89,3.95,4200,0.216110895,0.221666445,0.216110895,0.219444225,75600.0756000756,0.0,1.0
2001-05-15,3.75,3.87,3.53,3.87,18000,0.208333125,0.214999785,0.196110915,0.214999785,324000.324000324,0.0,1.0
2001-05-16,4.14,4.14,3.7,3.7,102700,0.22999977,0.22999977,0.20555535,0.20555535,1848601.84860185,0.0,1.0
2001-05-17,4.04,4.14,3.89,4.14,232500,0.22444422,0.22999977,0.216110895,0.22999977,4185004.18500418,0.0,1.0
2001-05-18,3.76,4.11,3.75,3.95,65800,0.20888868,0.228333105,0.208333125,0.219444225,1184401.18440118,0.0,1.0
2001-05-21,3.61,3.7,3.6,3.69,70300,0.200555355,0.20555535,0.1999998,0.204999795,1265401.26540127,0.0,1.0
2001-05-22,3.7,3.73,3.61,3.62,15400,0.20555535,0.207222015,0.200555355,0.20111091,277200.277200277,0.0,1.0
2001-05-23,3.76,3.79,3.7,3.7,14500,0.20888868,0.210555345,0.20555535,0.20555535,261000.261000261,0.0,1.0
2001-05-24,3.78,4.0,3.78,4.0,5400,0.20999979,0.222222,0.20999979,0.222222,97200.0972000972,0.0,1.0
2001-05-25,3.78,3.83,3.75,3.75,3400,0.20999979,0.212777565,0.208333125,0.208333125,61200.0612000612,0.0,1.0
2001-05-29,3.83,3.83,3.75,3.75,18700,0.212777565,0.212777565,0.208333125,0.208333125,336600.336600337,0.0,1.0
2001-05-30,4.0,4.15,3.79,3.8,30200,0.222222,0.230555325,0.210555345,0.2111109,543600.543600544,0.0,1.0
2001-05-31,3.93,4.04,3.75,3.79,129400,0.218333115,0.22444422,0.208333125,0.210555345,2329202.32920233,0.0,1.0
2001-06-01,4.06,4.06,4.0,4.0,99800,0.22555533,0.22555533,0.222222,0.222222,1796401.7964018,0.0,1.0
2001-06-04,4.45,4.5,4.17,4.19,120200,0.247221975,0.24999975,0.231666435,0.232777545,2163602.16360216,0.0,1.0
2001-06-05,4.75,4.8,4.55,4.65,19700,0.263888625,0.2666664,0.252777525,0.258333075,354600.354600355,0.0,1.0
2001-06-06,4.61,4.74,4.4,4.74,11900,0.256110855,0.26333307,0.2444442,0.26333307,214200.214200214,0.0,1.0
2001-06-07,4.59,4.61,4.59,4.6,1600,0.254999745,0.256110855,0.254999745,0.2555553,28800.0288000288,0.0,1.0
2001-06-08,4.55,4.6,4.45,4.59,16100,0.252777525,0.2555553,0.247221975,0.254999745,289800.28980029,0.0,1.0
2001-06-11,4.51,4.64,4.5,4.51,14800,0.250555305,0.25777752,0.24999975,0.250555305,266400.266400266,0.0,1.0
2001-06-12,4.38,4.51,4.3,4.51,23900,0.24333309,0.250555305,0.23888865,0.250555305,430200.43020043,0.0,1.0
2001-06-13,4.4,4.43,4.28,4.43,8500,0.2444442,0.246110865,0.23777754,0.246110865,153000.153000153,0.0,1.0
2001-06-14,4.2,4.71,4.15,4.45,32200,0.2333331,0.261666405,0.230555325,0.247221975,579600.57960058,0.0,1.0
2001-06-15,4.14,4.15,4.06,4.14,24600,0.22999977,0.230555325,0.22555533,0.22999977,442800.442800443,0.0,1.0
2001-06-18,4.08,4.09,4.02,4.08,10800,0.22666644,0.227221995,0.22333311,0.22666644,194400.194400194,0.0,1.0
2001-06-19,4.02,4.14,4.0,4.02,22700,0.22333311,0.22999977,0.222222,0.22333311,408600.408600409,0.0,1.0
2001-06-20,4.0,4.04,4.0,4.04,17100,0.222222,0.22444422,0.222222,0.22444422,307800.307800308,0.0,1.0
2001-06-21,3.9,4.0,3.9,3.99,32400,0.21666645,0.222222,0.21666645,0.221666445,583200.583200583,0.0,1.0
2001-06-22,3.9,3.97,3.81,3.82,17800,0.21666645,0.220555335,0.211666455,0.21222201,320400.32040032,0.0,1.0
2001-06-25,3.9,3.96,3.85,3.87,62200,0.21666645,0.21999978,0.213888675,0.214999785,1119601.11960112,0.0,1.0
2001-06-26,3.78,3.81,3.75,3.8,82300,0.20999979,0.211666455,0.208333125,0.2111109,1481401.48140148,0.0,1.0
2001-06-27,3.7,3.81,3.65,3.81,12900,0.20555535,0.211666455,0.202777575,0.211666455,232200.232200232,0.0,1.0
2001-06-28,3.75,3.8,3.75,3.79,38600,0.208333125,0.2111109,0.208333125,0.210555345,694800.694800695,0.0,1.0
2001-06-29,3.93,3.93,3.7,3.72,21300,0.218333115,0.218333115,0.20555535,0.20666646,383400.383400383,0.0,1.0
2001-07-02,3.79,3.79,3.79,3.79,200,0.210555345,0.210555345,0.210555345,0.210555345,3600.0036000036,0.0,1.0
2001-07-03,3.79,3.79,3.7,3.79,11700,0.210555345,0.210555345,0.20555535,0.210555345,210600.210600211,0.0,1.0
2001-07-05,3.7,3.79,3.7,3.71,26100,0.20555535,0.210555345,0.20555535,0.206110905,469800.46980047,0.0,1.0
2001-07-06,3.7,3.75,3.53,3.68,28600,0.20555535,0.208333125,0.196110915,0.20444424,514800.514800515,0.0,1.0
2001-07-09,3.65,3.75,3.65,3.75,17300,0.202777575,0.208333125,0.202777575,0.208333125,311400.311400311,0.0,1.0
2001-07-10,3.69,3.7,3.65,3.65,3600,0.204999795,0.20555535,0.202777575,0.202777575,64800.0648000648,0.0,1.0
2001-07-11,3.7,3.7,3.61,3.61,8900,0.20555535,0.20555535,0.200555355,0.200555355,160200.16020016,0.0,1.0
2001-07-12,3.69,3.69,3.6,3.69,1900,0.204999795,0.204999795,0.1999998,0.204999795,34200.0342000342,0.0,1.0
2001-07-13,3.65,3.68,3.65,3.68,12000,0.202777575,0.20444424,0.202777575,0.20444424,216000.216000216,0.0,1.0
2001-07-16,3.51,3.65,3.5,3.65,47400,0.194999805,0.202777575,0.19444425,0.202777575,853200.853200853,0.0,1.0
2001-07-17,3.71,3.75,3.55,3.55,33000,0.206110905,0.208333125,0.197222025,0.197222025,594000.594000594,0.0,1.0
2001-07-18,3.8,3.8,3.65,3.75,36200,0.2111109,0.2111109,0.202777575,0.208333125,651600.651600652,0.0,1.0
2001-07-19,3.9,3.9,3.78,3.78,18700,0.21666645,0.21666645,0.20999979,0.20999979,336600.336600337,0.0,1.0
2001-07-20,3.8,3.8,3.7,3.7,700,0.2111109,0.2111109,0.20555535,0.20555535,12600.0126000126,0.0,1.0
2001-07-23,3.85,3.95,3.84,3.84,2700,0.213888675,0.219444225,0.21333312,0.21333312,48600.0486000486,0.0,1.0
2001-07-24,3.81,3.81,3.81,3.81,600,0.211666455,0.211666455,0.211666455,0.211666455,10800.0108000108,0.0,1.0
2001-07-25,3.96,3.96,3.81,3.86,11100,0.21999978,0.21999978,0.211666455,0.21444423,199800.1998002,0.0,1.0
2001-07-26,4.05,4.27,3.96,3.96,14000,0.224999775,0.237221985,0.21999978,0.21999978,252000.252000252,0.0,1.0
2001-07-27,4.15,4.15,4.05,4.07,4000,0.230555325,0.230555325,0.224999775,0.226110885,72000.072000072,0.0,1.0
2001-07-30,4.0,4.25,4.0,4.0,18300,0.222222,0.236110875,0.222222,0.222222,329400.329400329,0.0,1.0
2001-07-31,4.2,4.33,4.021,4.33,19600,0.2333331,0.240555315,0.2233886655,0.240555315,352800.352800353,0.0,1.0
2001-08-01,4.0,4.15,4.0,4.15,5000,0.222222,0.230555325,0.222222,0.230555325,90000.09000009,0.0,1.0
2001-08-02,4.45,4.49,4.2,4.24,31300,0.247221975,0.249444195,0.2333331,0.23555532,563400.563400563,0.0,1.0
2001-08-03,4.9,4.9,4.4,4.48,18300,0.27222195,0.27222195,0.2444442,0.24888864,329400.329400329,0.0,1.0
2001-08-06,4.38,4.75,4.25,4.75,31000,0.24333309,0.263888625,0.236110875,0.263888625,558000.558000558,0.0,1.0
2001-08-07,4.64,4.8,4.5,4.51,20800,0.25777752,0.2666664,0.24999975,0.250555305,374400.374400374,0.0,1.0
2001-08-08,4.89,4.89,4.5,4.84,15500,0.271666395,0.271666395,0.24999975,0.26888862,279000.279000279,0.0,1.0
2001-08-09,4.5,4.68,4.4,4.68,16700,0.24999975,0.25999974,0.2444442,0.25999974,300600.300600301,0.0,1.0
2001-08-10,4.9,4.9,4.49,4.55,12600,0.27222195,0.27222195,0.249444195,0.252777525,226800.226800227,0.0,1.0
2001-08-13,4.25,4.55,4.25,4.35,13100,0.236110875,0.252777525,0.236110875,0.241666425,235800.235800236,0.0,1.0
2001-08-14,4.35,4.55,4.14,4.21,39900,0.241666425,0.252777525,0.22999977,0.233888655,718200.718200718,0.0,1.0
2001-08-15,4.1,4.35,3.95,4.35,11900,0.22777755,0.241666425,0.219444225,0.241666425,214200.214200214,0.0,1.0
2001-08-16,4.0,4.65,3.81,3.86,10100,0.222222,0.258333075,0.211666455,0.21444423,181800.181800182,0.0,1.0
2001-08-17,4.2,4.2,4.0,4.04,6200,0.2333331,0.2333331,0.222222,0.22444422,111600.111600112,0.0,1.0
2001-08-20,4.05,4.4,4.05,4.4,11000,0.224999775,0.2444442,0.224999775,0.2444442,198000.198000198,0.0,1.0
2001-08-21,4.2,4.29,4.0,4.02,10000,0.2333331,0.238333095,0.222222,0.22333311,180000.18000018,0.0,1.0
2001-08-22,4.8,4.8,4.26,4.26,9100,0.2666664,0.2666664,0.23666643,0.23666643,163800.163800164,0.0,1.0
2001-08-23,4.5,4.65,4.4,4.6,10800,0.24999975,0.258333075,0.2444442,0.2555553,194400.194400194,0.0,1.0
2001-08-24,4.3,4.39,4.26,4.39,900,0.23888865,0.243888645,0.23666643,0.243888645,16200.0162000162,0.0,1.0
2001-08-27,4.52,4.79,4.11,4.26,5000,0.25111086,0.266110845,0.228333105,0.23666643,90000.09000009,0.0,1.0
2001-08-28,4.2,4.2,4.2,4.2,200,0.2333331,0.2333331,0.2333331,0.2333331,3600.0036000036,0.0,1.0
2001-08-29,4.35,4.35,4.21,4.21,600,0.241666425,0.241666425,0.233888655,0.233888655,10800.0108000108,0.0,1.0
2001-08-30,4.01,4.5,4.01,4.5,10000,0.222777555,0.24999975,0.222777555,0.24999975,180000.18000018,0.0,1.0
2001-08-31,4.4,4.5,4.05,4.25,7600,0.2444442,0.24999975,0.224999775,0.236110875,136800.136800137,0.0,1.0
2001-09-04,4.74,4.74,4.355,4.49,4100,0.26333307,0.26333307,0.2419442025,0.249444195,73800.0738000738,0.0,1.0
2001-09-05,4.25,4.55,4.25,4.35,11900,0.236110875,0.252777525,0.236110875,0.241666425,214200.214200214,0.0,1.0
2001-09-06,4.54,4.54,4.45,4.45,1800,0.25222197,0.25222197,0.247221975,0.247221975,32400.0324000324,0.0,1.0
2001-09-07,4.35,4.55,4.35,4.35,4700,0.241666425,0.252777525,0.241666425,0.241666425,84600.0846000846,0.0,1.0
2001-09-10,4.4,4.58,4.31,4.36,11100,0.2444442,0.25444419,0.239444205,0.24222198,199800.1998002,0.0,1.0
2001-09-17,4.3,4.39,3.7,4.265,41100,0.23888865,0.243888645,0.20555535,0.2369442075,739800.73980074,0.0,1.0
2001-09-18,4.01,4.25,4.01,4.01,17600,0.222777555,0.236110875,0.222777555,0.222777555,316800.316800317,0.0,1.0
2001-09-19,4.03,4.1,3.77,4.1,14400,0.223888665,0.22777755,0.209444235,0.22777755,259200.259200259,0.0,1.0
2001-09-20,3.8,4.002,3.8,4.002,4400,0.2111109,0.222333111,0.2111109,0.222333111,79200.0792000792,0.0,1.0
2001-09-21,3.65,3.85,3.65,3.85,6000,0.202777575,0.213888675,0.202777575,0.213888675,108000.108000108,0.0,1.0
2001-09-24,3.48,3.99,3.23,3.53,19000,0.19333314,0.221666445,0.179444265,0.196110915,342000.342000342,0.0,1.0
2001-09-25,3.45,3.75,3.26,3.59,10900,0.191666475,0.208333125,0.18111093,0.199444245,196200.196200196,0.0,1.0
2001-09-26,3.75,4.0,3.305,3.74,4700,0.208333125,0.222222,0.1836109275,0.20777757,84600.0846000846,0.0,1.0
2001-09-27,3.61,3.61,3.305,3.305,300,0.200555355,0.200555355,0.1836109275,0.1836109275,5400.0054000054,0.0,1.0
2001-09-28,3.99,3.99,3.6,3.6,2300,0.221666445,0.221666445,0.1999998,0.1999998,41400.0414000414,0.0,1.0
2001-10-01,3.682,3.81,3.682,3.81,600,0.204555351,0.211666455,0.204555351,0.211666455,10800.0108000108,0.0,1.0
2001-10-02,3.9,3.9,3.69,3.7,2400,0.21666645,0.21666645,0.204999795,0.20555535,43200.0432000432,0.0,1.0
2001-10-03,4.25,4.25,3.95,4.25,7000,0.236110875,0.236110875,0.219444225,0.236110875,126000.126000126,0.0,1.0
2001-10-04,4.12,4.32,4.0,4.32,9500,0.22888866,0.23999976,0.222222,0.23999976,171000.171000171,0.0,1.0
2001-10-05,4.13,4.19,4.13,4.19,1500,0.229444215,0.232777545,0.229444215,0.232777545,27000.027000027,0.0,1.0
2001-10-08,4.24,4.24,4.1,4.24,13000,0.23555532,0.23555532,0.22777755,0.23555532,234000.234000234,0.0,1.0
2001-10-09,4.52,4.52,4.15,4.15,6300,0.25111086,0.25111086,0.230555325,0.230555325,113400.113400113,0.0,1.0
2001-10-10,4.27,4.59,4.25,4.54,2500,0.237221985,0.254999745,0.236110875,0.25222197,45000.045000045,0.0,1.0
2001-10-11,4.3,4.54,4.15,4.15,22800,0.23888865,0.25222197,0.230555325,0.230555325,410400.41040041,0.0,1.0
2001-10-12,4.48,4.48,4.4,4.45,4100,0.24888864,0.24888864,0.2444442,0.247221975,73800.0738000738,0.0,1.0
2001-10-15,4.4,4.4,4.3,4.3,3400,0.2444442,0.2444442,0.23888865,0.23888865,61200.0612000612,0.0,1.0
2001-10-16,4.05,4.35,4.05,4.35,16500,0.224999775,0.241666425,0.224999775,0.241666425,297000.297000297,0.0,1.0
2001-10-17,4.2,4.2,4.05,4.09,11300,0.2333331,0.2333331,0.224999775,0.227221995,203400.203400203,0.0,1.0
2001-10-18,4.25,4.25,4.238,4.238,900,0.236110875,0.236110875,0.235444209,0.235444209,16200.0162000162,0.0,1.0
2001-10-19,4.3,4.3,4.3,4.3,1000,0.23888865,0.23888865,0.23888865,0.23888865,18000.018000018,0.0,1.0
2001-10-22,4.25,4.4,4.25,4.4,900,0.236110875,0.2444442,0.236110875,0.2444442,16200.0162000162,0.0,1.0
2001-10-23,4.22,4.22,4.16,4.16,3300,0.23444421,0.23444421,0.23111088,0.23111088,59400.0594000594,0.0,1.0
2001-10-24,4.35,4.401,4.201,4.201,13000,0.241666425,0.2444997555,0.2333886555,0.2333886555,234000.234000234,0.0,1.0
2001-10-25,4.1,4.4,4.09,4.26,11400,0.22777755,0.2444442,0.227221995,0.23666643,205200.205200205,0.0,1.0
2001-10-26,4.08,4.18,4.08,4.1,6200,0.22666644,0.23222199,0.22666644,0.22777755,111600.111600112,0.0,1.0
2001-10-29,3.9,4.18,3.6,4.02,14100,0.21666645,0.23222199,0.1999998,0.22333311,253800.253800254,0.0,1.0
2001-10-30,3.85,3.94,3.71,3.94,4800,0.213888675,0.21888867,0.206110905,0.21888867,86400.0864000864,0.0,1.0
2001-10-31,3.93,3.93,3.8,3.8,1600,0.218333115,0.218333115,0.2111109,0.2111109,28800.0288000288,0.0,1.0
2001-11-01,3.75,3.94,3.75,3.94,16500,0.208333125,0.21888867,0.208333125,0.21888867,297000.297000297,0.0,1.0
2001-11-02,3.899,3.899,3.78,3.78,3900,0.2166108945,0.2166108945,0.20999979,0.20999979,70200.0702000702,0.0,1.0
2001-11-05,3.84,3.84,3.78,3.78,700,0.21333312,0.21333312,0.20999979,0.20999979,12600.0126000126,0.0,1.0
2001-11-06,3.74,3.93,3.73,3.9,8400,0.20777757,0.218333115,0.207222015,0.21666645,151200.151200151,0.0,1.0
2001-11-07,3.9,3.9,3.772,3.9,2400,0.21666645,0.21666645,0.209555346,0.21666645,43200.0432000432,0.0,1.0
2001-11-08,3.71,3.83,3.6,3.8,7600,0.206110905,0.212777565,0.1999998,0.2111109,136800.136800137,0.0,1.0
2001-11-09,3.71,3.71,3.71,3.71,0,0.206110905,0.206110905,0.206110905,0.206110905,0,0.0,1.0
2001-11-12,3.87,3.87,3.867,3.867,1100,0.214999785,0.214999785,0.2148331185,0.2148331185,19800.0198000198,0.0,1.0
2001-11-13,3.87,3.87,3.87,3.87,0,0.214999785,0.214999785,0.214999785,0.214999785,0,0.0,1.0
2001-11-14,3.7,3.79,3.5,3.5,25200,0.20555535,0.210555345,0.19444425,0.19444425,453600.453600454,0.0,1.0
2001-11-15,3.78,3.81,3.5,3.51,7600,0.20999979,0.211666455,0.19444425,0.194999805,136800.136800137,0.0,1.0
2001-11-16,3.7,3.72,3.41,3.41,1200,0.20555535,0.20666646,0.189444255,0.189444255,21600.0216000216,0.0,1.0
2001-11-19,3.859,3.87,3.7,3.87,8400,0.2143886745,0.214999785,0.20555535,0.214999785,151200.151200151,0.0,1.0
2001-11-20,3.85,3.86,3.71,3.86,1400,0.213888675,0.21444423,0.206110905,0.21444423,25200.0252000252,0.0,1.0
2001-11-21,3.95,3.95,3.858,3.95,5300,0.219444225,0.219444225,0.214333119,0.219444225,95400.0954000954,0.0,1.0
2001-11-23,3.95,3.95,3.95,3.95,0,0.219444225,0.219444225,0.219444225,0.219444225,0,0.0,1.0
2001-11-26,3.809,4.0,3.7,3.95,32600,0.2116108995,0.222222,0.20555535,0.219444225,586800.586800587,0.0,1.0
2001-11-27,3.85,3.85,3.72,3.8,3200,0.213888675,0.213888675,0.20666646,0.2111109,57600.0576000576,0.0,1.0
2001-11-28,3.92,3.92,3.85,3.92,20100,0.21777756,0.21777756,0.213888675,0.21777756,361800.361800362,0.0,1.0
2001-11-29,3.8,3.85,3.799,3.85,15300,0.2111109,0.213888675,0.2110553445,0.213888675,275400.275400275,0.0,1.0
2001-11-30,3.8,3.85,3.7,3.7,8000,0.2111109,0.213888675,0.20555535,0.20555535,144000.144000144,0.0,1.0
2001-12-03,3.7,3.85,3.7,3.85,40600,0.20555535,0.213888675,0.20555535,0.213888675,730800.730800731,0.0,1.0
2001-12-04,3.67,3.9,3.64,3.8,6900,0.203888685,0.21666645,0.20222202,0.2111109,124200.124200124,0.0,1.0
2001-12-05,3.64,3.64,3.61,3.61,600,0.20222202,0.20222202,0.200555355,0.200555355,10800.0108000108,0.0,1.0
2001-12-06,3.81,3.81,3.81,3.81,1100,0.211666455,0.211666455,0.211666455,0.211666455,19800.0198000198,0.0,1.0
2001-12-07,3.7,3.75,3.7,3.75,14400,0.20555535,0.208333125,0.20555535,0.208333125,259200.259200259,0.0,1.0
2001-12-10,3.6,3.9,3.6,3.81,20800,0.1999998,0.21666645,0.1999998,0.211666455,374400.374400374,0.0,1.0
2001-12-11,3.81,3.81,3.6,3.81,8000,0.211666455,0.211666455,0.1999998,0.211666455,144000.144000144,0.0,1.0
2001-12-12,3.8,3.81,3.76,3.78,11300,0.2111109,0.211666455,0.20888868,0.20999979,203400.203400203,0.0,1.0
2001-12-13,3.95,3.95,3.8,3.81,8000,0.219444225,0.219444225,0.2111109,0.211666455,144000.144000144,0.0,1.0
2001-12-14,3.84,4.0,3.75,3.86,8000,0.21333312,0.222222,0.208333125,0.21444423,144000.144000144,0.0,1.0
2001-12-17,3.95,4.02,3.88,3.88,13100,0.219444225,0.22333311,0.21555534,0.21555534,235800.235800236,0.0,1.0
2001-12-18,4.4,4.4,3.96,4.01,18600,0.2444442,0.2444442,0.21999978,0.222777555,334800.334800335,0.0,1.0
2001-12-19,4.0,4.2,4.0,4.05,10100,0.222222,0.2333331,0.222222,0.224999775,181800.181800182,0.0,1.0
2001-12-20,4.2,4.2,4.12,4.13,4600,0.2333331,0.2333331,0.22888866,0.229444215,82800.0828000828,0.0,1.0
2001-12-21,4.2,4.2,4.12,4.19,4500,0.2333331,0.2333331,0.22888866,0.232777545,81000.081000081,0.0,1.0
2001-12-24,4.19,4.2,4.19,4.2,2300,0.232777545,0.2333331,0.232777545,0.2333331,41400.0414000414,0.0,1.0
2001-12-26,4.489,4.75,4.25,4.75,5100,0.2493886395,0.263888625,0.236110875,0.263888625,91800.0918000918,0.0,1.0
2001-12-27,4.25,4.49,4.2,4.32,12000,0.236110875,0.249444195,0.2333331,0.23999976,216000.216000216,0.0,1.0
2001-12-28,4.2,4.26,4.2,4.26,4000,0.2333331,0.23666643,0.2333331,0.23666643,72000.072000072,0.0,1.0
2001-12-31,4.25,4.45,4.21,4.21,20800,0.236110875,0.247221975,0.233888655,0.233888655,374400.374400374,0.0,1.0
2002-01-02,4.29,4.42,4.2,4.42,12400,0.238333095,0.24555531,0.2333331,0.24555531,223200.223200223,0.0,1.0
2002-01-03,4.29,4.29,4.29,4.29,0,0.238333095,0.238333095,0.238333095,0.238333095,0,0.0,1.0
2002-01-04,4.31,4.54,4.31,4.31,5100,0.239444205,0.25222197,0.239444205,0.239444205,91800.0918000918,0.0,1.0
2002-01-07,4.2,4.5,4.2,4.5,56700,0.2333331,0.24999975,0.2333331,0.24999975,1020601.02060102,0.0,1.0
2002-01-08,4.21,4.24,4.18,4.21,10500,0.233888655,0.23555532,0.23222199,0.233888655,189000.189000189,0.0,1.0
2002-01-09,4.207,4.549,4.1,4.549,27000,0.2337219885,0.2527219695,0.22777755,0.2527219695,486000.486000486,0.0,1.0
2002-01-10,4.02,4.14,3.99,4.12,45800,0.22333311,0.22999977,0.221666445,0.22888866,824400.824400824,0.0,1.0
2002-01-11,4.05,4.05,4.0,4.0,5300,0.224999775,0.224999775,0.222222,0.222222,95400.0954000954,0.0,1.0
2002-01-14,5.19,6.3,5.06,6.1,560500,0.288333045,0.34999965,0.28111083,0.33888855,10089010.0890101,0.0,1.0
2002-01-15,4.8,5.19,4.71,5.15,109200,0.2666664,0.288333045,0.261666405,0.286110825,1965601.96560197,0.0,1.0
2002-01-16,5.119,5.19,4.87,5.08,72000,0.2843886045,0.288333045,0.270555285,0.28222194,1296001.2960013,0.0,1.0
2002-01-17,5.1,5.29,5.01,5.1,52100,0.28333305,0.293888595,0.278333055,0.28333305,937800.937800938,0.0,1.0
2002-01-18,5.14,5.16,4.97,5.01,51700,0.28555527,0.28666638,0.276110835,0.278333055,930600.930600931,0.0,1.0
2002-01-22,5.16,5.49,5.14,5.35,39400,0.28666638,0.304999695,0.28555527,0.297221925,709200.709200709,0.0,1.0
2002-01-23,5.07,5.25,4.95,5.25,41900,0.281666385,0.291666375,0.274999725,0.291666375,754200.754200754,0.0,1.0
2002-01-24,4.95,5.2,4.95,5.03,15600,0.274999725,0.2888886,0.274999725,0.279444165,280800.280800281,0.0,1.0
2002-01-25,5.0,5.02,4.97,4.97,10900,0.2777775,0.27888861,0.276110835,0.276110835,196200.196200196,0.0,1.0
2002-01-28,5.13,5.2,4.97,5.0,33600,0.284999715,0.2888886,0.276110835,0.2777775,604800.604800605,0.0,1.0
2002-01-29,5.25,5.44,5.15,5.19,51200,0.291666375,0.30222192,0.286110825,0.288333045,921600.921600922,0.0,1.0
2002-01-30,5.25,5.33,5.17,5.18,8400,0.291666375,0.296110815,0.287221935,0.28777749,151200.151200151,0.0,1.0
2002-01-31,5.2,5.3,5.0,5.21,18900,0.2888886,0.29444415,0.2777775,0.289444155,340200.34020034,0.0,1.0
2002-02-01,5.081,5.27,5.081,5.27,26100,0.2822774955,0.292777485,0.2822774955,0.292777485,469800.46980047,0.0,1.0
2002-02-04,5.1,5.27,5.01,5.25,9000,0.28333305,0.292777485,0.278333055,0.291666375,162000.162000162,0.0,1.0
2002-02-05,4.9,5.101,4.9,5.101,10000,0.27222195,0.2833886055,0.27222195,0.2833886055,180000.18000018,0.0,1.0
2002-02-06,4.8,4.9,4.55,4.805,23100,0.2666664,0.27222195,0.252777525,0.2669441775,415800.415800416,0.0,1.0
2002-02-07,4.52,4.75,4.51,4.67,11900,0.25111086,0.263888625,0.250555305,0.259444185,214200.214200214,0.0,1.0
2002-02-08,4.55,4.56,4.41,4.56,19000,0.252777525,0.25333308,0.244999755,0.25333308,342000.342000342,0.0,1.0
2002-02-11,4.599,4.69,4.5,4.56,13700,0.2554997445,0.260555295,0.24999975,0.25333308,246600.246600247,0.0,1.0
2002-02-12,4.5,4.501,4.5,4.5,4700,0.24999975,0.2500553055,0.24999975,0.24999975,84600.0846000846,0.0,1.0
2002-02-13,4.5,4.51,4.45,4.45,26300,0.24999975,0.250555305,0.247221975,0.247221975,473400.473400473,0.0,1.0
2002-02-14,4.55,4.62,4.5,4.5,7700,0.252777525,0.25666641,0.24999975,0.24999975,138600.138600139,0.0,1.0
2002-02-15,4.7,4.7,4.5,4.7,8900,0.26111085,0.26111085,0.24999975,0.26111085,160200.16020016,0.0,1.0
2002-02-19,4.85,4.85,4.61,4.611,6700,0.269444175,0.269444175,0.256110855,0.2561664105,120600.120600121,0.0,1.0
2002-02-20,4.8,4.95,4.6,4.95,10600,0.2666664,0.274999725,0.2555553,0.274999725,190800.190800191,0.0,1.0
2002-02-21,4.95,5.35,4.604,4.7,14100,0.274999725,0.297221925,0.255777522,0.26111085,253800.253800254,0.0,1.0
2002-02-22,5.001,5.09,5.0,5.09,12300,0.2778330555,0.282777495,0.2777775,0.282777495,221400.221400221,0.0,1.0
2002-02-25,5.14,5.14,4.8,4.81,31100,0.28555527,0.28555527,0.2666664,0.267221955,559800.55980056,0.0,1.0
2002-02-26,5.1,5.15,5.1,5.13,13000,0.28333305,0.286110825,0.28333305,0.284999715,234000.234000234,0.0,1.0
2002-02-27,5.01,5.1,5.0,5.1,17700,0.278333055,0.28333305,0.2777775,0.28333305,318600.318600319,0.0,1.0
2002-02-28,5.0,5.03,4.95,5.0,10700,0.2777775,0.279444165,0.274999725,0.2777775,192600.192600193,0.0,1.0
2002-03-01,5.05,5.05,4.931,5.0,11000,0.280555275,0.280555275,0.2739441705,0.2777775,198000.198000198,0.0,1.0
2002-03-04,5.05,5.12,4.95,4.95,14600,0.280555275,0.28444416,0.274999725,0.274999725,262800.262800263,0.0,1.0
2002-03-05,5.02,5.149,5.01,5.01,4100,0.27888861,0.2860552695,0.278333055,0.278333055,73800.0738000738,0.0,1.0
2002-03-06,5.05,5.1,5.03,5.05,16300,0.280555275,0.28333305,0.279444165,0.280555275,293400.293400293,0.0,1.0
2002-03-07,5.0,5.15,5.0,5.15,10700,0.2777775,0.286110825,0.2777775,0.286110825,192600.192600193,0.0,1.0
2002-03-08,5.0,5.0,5.0,5.0,0,0.2777775,0.2777775,0.2777775,0.2777775,0,0.0,1.0
2002-03-11,5.021,5.15,5.01,5.15,3400,0.2789441655,0.286110825,0.278333055,0.286110825,61200.0612000612,0.0,1.0
2002-03-12,5.02,5.19,5.0,5.0,52400,0.27888861,0.288333045,0.2777775,0.2777775,943200.943200943,0.0,1.0
2002-03-13,5.01,5.02,5.01,5.01,11800,0.278333055,0.27888861,0.278333055,0.278333055,212400.212400212,0.0,1.0
2002-03-14,5.03,5.03,5.0,5.03,15900,0.279444165,0.279444165,0.2777775,0.279444165,286200.286200286,0.0,1.0
2002-03-15,5.12,5.19,5.0,5.02,13600,0.28444416,0.288333045,0.2777775,0.27888861,244800.244800245,0.0,1.0
2002-03-18,5.051,5.15,5.051,5.14,13000,0.2806108305,0.286110825,0.2806108305,0.28555527,234000.234000234,0.0,1.0
2002-03-19,5.229,5.3,5.15,5.15,12900,0.2904997095,0.29444415,0.286110825,0.286110825,232200.232200232,0.0,1.0
2002-03-20,5.06,5.23,5.051,5.23,6700,0.28111083,0.290555265,0.2806108305,0.290555265,120600.120600121,0.0,1.0
2002-03-21,5.051,5.051,5.051,5.051,600,0.2806108305,0.2806108305,0.2806108305,0.2806108305,10800.0108000108,0.0,1.0
2002-03-22,5.13,5.13,5.06,5.1,3300,0.284999715,0.284999715,0.28111083,0.28333305,59400.0594000594,0.0,1.0
2002-03-25,5.0,5.14,5.0,5.14,15600,0.2777775,0.28555527,0.2777775,0.28555527,280800.280800281,0.0,1.0
2002-03-26,5.1,5.12,4.99,4.99,23700,0.28333305,0.28444416,0.277221945,0.277221945,426600.426600427,0.0,1.0
2002-03-27,5.1,5.49,4.99,5.25,26200,0.28333305,0.304999695,0.277221945,0.291666375,471600.471600472,0.0,1.0
2002-03-28,5.24,5.39,5.0,5.11,14900,0.29111082,0.299444145,0.2777775,0.283888605,268200.268200268,0.0,1.0
2002-04-01,5.01,5.16,5.01,5.16,5600,0.278333055,0.28666638,0.278333055,0.28666638,100800.100800101,0.0,1.0
2002-04-02,5.18,5.18,5.0,5.0,1400,0.28777749,0.28777749,0.2777775,0.2777775,25200.0252000252,0.0,1.0
2002-04-03,5.25,5.4,5.11,5.19,12600,0.291666375,0.2999997,0.283888605,0.288333045,226800.226800227,0.0,1.0
2002-04-04,5.4,5.49,5.17,5.37,11200,0.2999997,0.304999695,0.287221935,0.298333035,201600.201600202,0.0,1.0
2002-04-05,5.3,5.4,5.3,5.4,4300,0.29444415,0.2999997,0.29444415,0.2999997,77400.0774000774,0.0,1.0
2002-04-08,5.5,5.5,5.21,5.21,800,0.30555525,0.30555525,0.289444155,0.289444155,14400.0144000144,0.0,1.0
2002-04-09,5.5,5.5,5.301,5.46,10400,0.30555525,0.30555525,0.2944997055,0.30333303,187200.187200187,0.0,1.0
2002-04-10,5.41,5.72,5.41,5.41,36100,0.300555255,0.31777746,0.300555255,0.300555255,649800.64980065,0.0,1.0
2002-04-11,5.426,5.739,5.34,5.56,36300,0.301444143,0.3188330145,0.29666637,0.30888858,653400.653400654,0.0,1.0
2002-04-12,5.26,5.4,5.26,5.4,12700,0.29222193,0.2999997,0.29222193,0.2999997,228600.228600229,0.0,1.0
2002-04-15,5.3,5.3,5.16,5.2,3200,0.29444415,0.29444415,0.28666638,0.2888886,57600.0576000576,0.0,1.0
2002-04-16,5.189,5.34,5.14,5.34,9200,0.2882774895,0.29666637,0.28555527,0.29666637,165600.165600166,0.0,1.0
2002-04-17,5.05,5.17,5.01,5.1,4400,0.280555275,0.287221935,0.278333055,0.28333305,79200.0792000792,0.0,1.0
2002-04-18,5.19,5.19,5.01,5.01,6000,0.288333045,0.288333045,0.278333055,0.278333055,108000.108000108,0.0,1.0
2002-04-19,5.17,5.19,5.11,5.14,18300,0.287221935,0.288333045,0.283888605,0.28555527,329400.329400329,0.0,1.0
2002-04-22,5.07,5.2,5.07,5.165,7800,0.281666385,0.2888886,0.281666385,0.2869441575,140400.14040014,0.0,1.0
2002-04-23,5.35,5.35,5.151,5.16,5100,0.297221925,0.297221925,0.2861663805,0.28666638,91800.0918000918,0.0,1.0
2002-04-24,5.45,5.45,5.3,5.3,1400,0.302777475,0.302777475,0.29444415,0.29444415,25200.0252000252,0.0,1.0
2002-04-25,5.5,5.7,5.19,5.44,61400,0.30555525,0.31666635,0.288333045,0.30222192,1105201.10520111,0.0,1.0
2002-04-26,5.49,5.6,5.4,5.6,57100,0.304999695,0.3111108,0.2999997,0.3111108,1027801.02780103,0.0,1.0
2002-04-29,5.52,5.75,5.45,5.59,55600,0.30666636,0.319444125,0.302777475,0.310555245,1000801.000801,0.0,1.0
2002-04-30,5.3,5.79,5.1,5.79,22400,0.29444415,0.321666345,0.28333305,0.321666345,403200.403200403,0.0,1.0
2002-05-01,5.28,5.499,5.25,5.381,53100,0.29333304,0.3054996945,0.291666375,0.2989441455,955800.955800956,0.0,1.0
2002-05-02,5.23,5.363,5.23,5.29,11500,0.290555265,0.2979441465,0.290555265,0.293888595,207000.207000207,0.0,1.0
2002-05-03,5.05,5.25,4.98,5.25,42100,0.280555275,0.291666375,0.27666639,0.291666375,757800.757800758,0.0,1.0
2002-05-06,5.029,5.1,4.9,5.1,6800,0.2793886095,0.28333305,0.27222195,0.28333305,122400.122400122,0.0,1.0
2002-05-07,4.87,4.99,4.86,4.9,16300,0.270555285,0.277221945,0.26999973,0.27222195,293400.293400293,0.0,1.0
2002-05-08,4.76,4.89,4.7,4.81,8100,0.26444418,0.271666395,0.26111085,0.267221955,145800.145800146,0.0,1.0
2002-05-09,4.88,4.88,4.71,4.75,2700,0.27111084,0.27111084,0.261666405,0.263888625,48600.0486000486,0.0,1.0
2002-05-10,4.82,4.95,4.8,4.8,12700,0.26777751,0.274999725,0.2666664,0.2666664,228600.228600229,0.0,1.0
2002-05-13,4.9,4.95,4.85,4.859,7500,0.27222195,0.274999725,0.269444175,0.2699441745,135000.135000135,0.0,1.0
2002-05-14,4.85,4.92,4.85,4.861,2500,0.269444175,0.27333306,0.269444175,0.2700552855,45000.045000045,0.0,1.0
2002-05-15,4.96,4.96,4.9,4.9,6700,0.27555528,0.27555528,0.27222195,0.27222195,120600.120600121,0.0,1.0
2002-05-16,4.85,4.901,4.85,4.901,7600,0.269444175,0.2722775055,0.269444175,0.2722775055,136800.136800137,0.0,1.0
2002-05-17,4.5,5.02,4.5,4.94,15300,0.24999975,0.27888861,0.24999975,0.27444417,275400.275400275,0.0,1.0
2002-05-20,4.8,4.8,4.48,4.5,41100,0.2666664,0.2666664,0.24888864,0.24999975,739800.73980074,0.0,1.0
2002-05-21,4.4,4.8,4.3,4.8,8700,0.2444442,0.2666664,0.23888865,0.2666664,156600.156600157,0.0,1.0
2002-05-22,4.74,4.74,4.31,4.31,32500,0.26333307,0.26333307,0.239444205,0.239444205,585000.585000585,0.0,1.0
2002-05-23,4.8,4.8,4.51,4.74,11200,0.2666664,0.2666664,0.250555305,0.26333307,201600.201600202,0.0,1.0
2002-05-24,4.85,4.85,4.51,4.51,1100,0.269444175,0.269444175,0.250555305,0.250555305,19800.0198000198,0.0,1.0
2002-05-28,4.8,4.851,4.65,4.85,6500,0.2666664,0.2694997305,0.258333075,0.269444175,117000.117000117,0.0,1.0
2002-05-29,4.8,4.85,4.6,4.85,9800,0.2666664,0.269444175,0.2555553,0.269444175,176400.176400176,0.0,1.0
2002-05-30,4.76,4.8,4.7,4.8,8100,0.26444418,0.2666664,0.26111085,0.2666664,145800.145800146,0.0,1.0
2002-05-31,4.6,4.71,4.6,4.71,17400,0.2555553,0.261666405,0.2555553,0.261666405,313200.313200313,0.0,1.0
2002-06-03,4.69,4.69,4.6,4.601,3400,0.260555295,0.260555295,0.2555553,0.2556108555,61200.0612000612,0.0,1.0
2002-06-04,5.13,5.31,4.65,4.701,16200,0.284999715,0.294999705,0.258333075,0.2611664055,291600.291600292,0.0,1.0
2002-06-05,5.0,5.046,5.0,5.02,3800,0.2777775,0.280333053,0.2777775,0.27888861,68400.0684000684,0.0,1.0
2002-06-06,4.763,4.99,4.763,4.99,2000,0.2646108465,0.277221945,0.2646108465,0.277221945,36000.036000036,0.0,1.0
2002-06-07,5.069,5.07,5.069,5.07,600,0.2816108295,0.281666385,0.2816108295,0.281666385,10800.0108000108,0.0,1.0
2002-06-10,5.0,5.03,5.0,5.02,1400,0.2777775,0.279444165,0.2777775,0.27888861,25200.0252000252,0.0,1.0
2002-06-11,5.0,5.09,4.82,5.089,3800,0.2777775,0.282777495,0.26777751,0.2827219395,68400.0684000684,0.0,1.0
2002-06-12,4.8,4.899,4.76,4.8,3800,0.2666664,0.2721663945,0.26444418,0.2666664,68400.0684000684,0.0,1.0
2002-06-13,4.535,4.801,4.4,4.801,12600,0.2519441925,0.2667219555,0.2444442,0.2667219555,226800.226800227,0.0,1.0
2002-06-14,4.61,4.75,4.51,4.52,19500,0.256110855,0.263888625,0.250555305,0.25111086,351000.351000351,0.0,1.0
2002-06-17,4.561,4.575,4.32,4.57,1000,0.2533886355,0.2541664125,0.23999976,0.253888635,18000.018000018,0.0,1.0
2002-06-18,4.621,4.88,4.5,4.56,16300,0.2567219655,0.27111084,0.24999975,0.25333308,293400.293400293,0.0,1.0
2002-06-19,4.5,4.631,4.5,4.63,2200,0.24999975,0.2572775205,0.24999975,0.257221965,39600.0396000396,0.0,1.0
2002-06-20,4.5,4.5,4.5,4.5,0,0.24999975,0.24999975,0.24999975,0.24999975,0,0.0,1.0
2002-06-21,4.45,4.62,4.45,4.62,400,0.247221975,0.25666641,0.247221975,0.25666641,7200.0072000072,0.0,1.0
2002-06-24,4.451,4.46,4.451,4.455,900,0.2472775305,0.24777753,0.2472775305,0.2474997525,16200.0162000162,0.0,1.0
2002-06-25,4.6,4.6,4.43,4.43,4900,0.2555553,0.2555553,0.246110865,0.246110865,88200.0882000882,0.0,1.0
2002-06-26,4.28,4.42,4.28,4.42,4600,0.23777754,0.24555531,0.23777754,0.24555531,82800.0828000828,0.0,1.0
2002-06-27,4.4,4.4,4.28,4.28,2800,0.2444442,0.2444442,0.23777754,0.23777754,50400.0504000504,0.0,1.0
2002-06-28,4.41,4.41,4.25,4.3,2800,0.244999755,0.244999755,0.236110875,0.23888865,50400.0504000504,0.0,1.0
2002-07-01,4.41,4.41,4.41,4.41,0,0.244999755,0.244999755,0.244999755,0.244999755,0,0.0,1.0
2002-07-02,3.99,4.26,3.9,4.26,11100,0.221666445,0.23666643,0.21666645,0.23666643,199800.1998002,0.0,1.0
2002-07-03,4.0,4.1,3.95,3.999,24400,0.222222,0.22777755,0.219444225,0.2221664445,439200.439200439,0.0,1.0
2002-07-05,4.15,4.15,4.005,4.005,1600,0.230555325,0.230555325,0.2224997775,0.2224997775,28800.0288000288,0.0,1.0
2002-07-08,4.0,4.05,4.0,4.0,1700,0.222222,0.224999775,0.222222,0.222222,30600.0306000306,0.0,1.0
2002-07-09,4.2,4.2,4.001,4.001,3600,0.2333331,0.2333331,0.2222775555,0.2222775555,64800.0648000648,0.0,1.0
2002-07-10,4.11,4.11,4.11,4.11,1000,0.228333105,0.228333105,0.228333105,0.228333105,18000.018000018,0.0,1.0
2002-07-11,4.01,4.046,4.01,4.046,700,0.222777555,0.224777553,0.222777555,0.224777553,12600.0126000126,0.0,1.0
2002-07-12,4.3,4.3,4.05,4.05,2400,0.23888865,0.23888865,0.224999775,0.224999775,43200.0432000432,0.0,1.0
2002-07-15,4.199,4.35,4.15,4.16,18000,0.2332775445,0.241666425,0.230555325,0.23111088,324000.324000324,0.0,1.0
2002-07-16,4.499,4.499,4.19,4.19,1200,0.2499441945,0.2499441945,0.232777545,0.232777545,21600.0216000216,0.0,1.0
2002-07-17,4.5,4.7,4.46,4.46,11500,0.24999975,0.26111085,0.24777753,0.24777753,207000.207000207,0.0,1.0
2002-07-18,4.6,4.61,4.31,4.31,3400,0.2555553,0.256110855,0.239444205,0.239444205,61200.0612000612,0.0,1.0
2002-07-19,4.0,4.25,3.9,4.25,5800,0.222222,0.236110875,0.21666645,0.236110875,104400.104400104,0.0,1.0
2002-07-22,3.91,4.09,3.86,4.0,4300,0.217222005,0.227221995,0.21444423,0.222222,77400.0774000774,0.0,1.0
2002-07-23,3.75,4.08,3.65,3.85,24600,0.208333125,0.22666644,0.202777575,0.213888675,442800.442800443,0.0,1.0
2002-07-24,4.38,4.74,3.56,3.63,12200,0.24333309,0.26333307,0.19777758,0.201666465,219600.21960022,0.0,1.0
2002-07-25,4.62,4.648,4.35,4.38,3300,0.25666641,0.258221964,0.241666425,0.24333309,59400.0594000594,0.0,1.0
2002-07-26,4.45,4.45,4.45,4.45,500,0.247221975,0.247221975,0.247221975,0.247221975,9000.009000009,0.0,1.0
2002-07-29,4.601,4.9,4.31,4.64,5700,0.2556108555,0.27222195,0.239444205,0.25777752,102600.102600103,0.0,1.0
2002-07-30,4.5,4.6,4.45,4.6,5700,0.24999975,0.2555553,0.247221975,0.2555553,102600.102600103,0.0,1.0
2002-07-31,4.45,4.5,4.3,4.35,4100,0.247221975,0.24999975,0.23888865,0.241666425,73800.0738000738,0.0,1.0
2002-08-01,4.5,4.5,4.45,4.45,2100,0.24999975,0.24999975,0.247221975,0.247221975,37800.0378000378,0.0,1.0
2002-08-02,4.36,4.36,4.36,4.36,200,0.24222198,0.24222198,0.24222198,0.24222198,3600.0036000036,0.0,1.0
2002-08-05,4.5,4.5,4.31,4.45,5400,0.24999975,0.24999975,0.239444205,0.247221975,97200.0972000972,0.0,1.0
2002-08-06,4.35,4.55,4.35,4.35,7300,0.241666425,0.252777525,0.241666425,0.241666425,131400.131400131,0.0,1.0
2002-08-07,4.4,4.4,4.22,4.4,5000,0.2444442,0.2444442,0.23444421,0.2444442,90000.09000009,0.0,1.0
2002-08-08,4.34,4.4,4.2,4.2,9900,0.24111087,0.2444442,0.2333331,0.2333331,178200.178200178,0.0,1.0
2002-08-09,4.34,4.34,4.34,4.34,600,0.24111087,0.24111087,0.24111087,0.24111087,10800.0108000108,0.0,1.0
2002-08-12,4.85,4.9,4.28,4.33,17000,0.269444175,0.27222195,0.23777754,0.240555315,306000.306000306,0.0,1.0
2002-08-13,4.731,4.85,4.72,4.72,2300,0.2628330705,0.269444175,0.26222196,0.26222196,41400.0414000414,0.0,1.0
2002-08-14,4.61,4.73,4.61,4.73,1500,0.256110855,0.262777515,0.256110855,0.262777515,27000.027000027,0.0,1.0
2002-08-15,4.798,4.84,4.562,4.61,1900,0.266555289,0.26888862,0.253444191,0.256110855,34200.0342000342,0.0,1.0
2002-08-16,4.777,4.8,4.71,4.8,3300,0.2653886235,0.2666664,0.261666405,0.2666664,59400.0594000594,0.0,1.0
2002-08-19,5.0,5.0,4.8,4.8,17300,0.2777775,0.2777775,0.2666664,0.2666664,311400.311400311,0.0,1.0
2002-08-20,4.95,5.25,4.87,4.99,17200,0.274999725,0.291666375,0.270555285,0.277221945,309600.30960031,0.0,1.0
2002-08-21,4.9,4.93,4.82,4.93,2400,0.27222195,0.273888615,0.26777751,0.273888615,43200.0432000432,0.0,1.0
2002-08-22,4.9,4.9,4.85,4.9,9800,0.27222195,0.27222195,0.269444175,0.27222195,176400.176400176,0.0,1.0
2002-08-23,4.79,4.9,4.79,4.79,9600,0.266110845,0.27222195,0.266110845,0.266110845,172800.172800173,0.0,1.0
2002-08-26,4.9,4.9,4.804,4.804,3500,0.27222195,0.27222195,0.266888622,0.266888622,63000.063000063,0.0,1.0
2002-08-27,4.87,4.881,4.79,4.85,4900,0.270555285,0.2711663955,0.266110845,0.269444175,88200.0882000882,0.0,1.0
2002-08-28,4.85,4.851,4.85,4.85,400,0.269444175,0.2694997305,0.269444175,0.269444175,7200.0072000072,0.0,1.0
2002-08-29,4.76,4.86,4.73,4.86,7700,0.26444418,0.26999973,0.262777515,0.26999973,138600.138600139,0.0,1.0
2002-08-30,4.719,4.72,4.719,4.72,800,0.2621664045,0.26222196,0.2621664045,0.26222196,14400.0144000144,0.0,1.0
2002-09-03,4.63,4.8,4.63,4.79,5800,0.257221965,0.2666664,0.257221965,0.266110845,104400.104400104,0.0,1.0
2002-09-04,4.63,4.63,4.6,4.6,1400,0.257221965,0.257221965,0.2555553,0.2555553,25200.0252000252,0.0,1.0
2002-09-05,4.4,4.707,4.4,4.61,5000,0.2444442,0.2614997385,0.2444442,0.256110855,90000.09000009,0.0,1.0
2002-09-06,4.36,4.401,4.1,4.401,16800,0.24222198,0.2444997555,0.22777755,0.2444997555,302400.302400302,0.0,1.0
2002-09-09,3.96,4.28,3.96,4.28,17900,0.21999978,0.23777754,0.21999978,0.23777754,322200.322200322,0.0,1.0
2002-09-10,4.05,4.05,4.0,4.04,4500,0.224999775,0.224999775,0.222222,0.22444422,81000.081000081,0.0,1.0
2002-09-11,3.95,4.03,3.95,4.01,7800,0.219444225,0.223888665,0.219444225,0.222777555,140400.14040014,0.0,1.0
2002-09-12,4.14,4.14,4.0,4.0,2700,0.22999977,0.22999977,0.222222,0.222222,48600.0486000486,0.0,1.0
2002-09-13,3.962,4.04,3.962,4.04,1200,0.220110891,0.22444422,0.220110891,0.22444422,21600.0216000216,0.0,1.0
2002-09-16,4.37,4.38,4.04,4.04,11700,0.242777535,0.24333309,0.22444422,0.22444422,210600.210600211,0.0,1.0
2002-09-17,4.411,4.5,4.38,4.47,5800,0.2450553105,0.24999975,0.24333309,0.248333085,104400.104400104,0.0,1.0
2002-09-18,4.25,4.539,4.1,4.52,3900,0.236110875,0.2521664145,0.22777755,0.25111086,70200.0702000702,0.0,1.0
2002-09-19,4.25,4.271,4.25,4.27,6700,0.236110875,0.2372775405,0.236110875,0.237221985,120600.120600121,0.0,1.0
2002-09-20,4.3,4.33,4.3,4.3,3100,0.23888865,0.240555315,0.23888865,0.23888865,55800.0558000558,0.0,1.0
2002-09-23,4.15,4.48,4.15,4.48,2200,0.230555325,0.24888864,0.230555325,0.24888864,39600.0396000396,0.0,1.0
2002-09-24,4.16,4.24,4.16,4.16,1500,0.23111088,0.23555532,0.23111088,0.23111088,27000.027000027,0.0,1.0
2002-09-25,4.402,4.59,4.4,4.4,2200,0.244555311,0.254999745,0.2444442,0.2444442,39600.0396000396,0.0,1.0
2002-09-26,4.45,4.56,4.45,4.56,4100,0.247221975,0.25333308,0.247221975,0.25333308,73800.0738000738,0.0,1.0
2002-09-27,4.5,4.7,4.26,4.7,5300,0.24999975,0.26111085,0.23666643,0.26111085,95400.0954000954,0.0,1.0
2002-09-30,4.44,4.49,4.25,4.49,1100,0.24666642,0.249444195,0.236110875,0.249444195,19800.0198000198,0.0,1.0
2002-10-01,4.48,4.53,4.328,4.53,32100,0.24888864,0.251666415,0.240444204,0.251666415,577800.577800578,0.0,1.0
2002-10-02,4.25,4.391,4.25,4.391,2800,0.236110875,0.2439442005,0.236110875,0.2439442005,50400.0504000504,0.0,1.0
2002-10-03,4.2,4.3,4.2,4.3,1500,0.2333331,0.23888865,0.2333331,0.23888865,27000.027000027,0.0,1.0
2002-10-04,3.56,4.13,3.56,4.12,20200,0.19777758,0.229444215,0.19777758,0.22888866,363600.363600364,0.0,1.0
2002-10-07,3.173,3.82,3.04,3.82,30300,0.1762776015,0.21222201,0.16888872,0.21222201,545400.545400545,0.0,1.0
2002-10-08,2.88,3.25,2.7,3.25,34200,0.15999984,0.180555375,0.14999985,0.180555375,615600.615600616,0.0,1.0
2002-10-09,2.829,2.99,2.56,2.82,25700,0.1571665095,0.166110945,0.14222208,0.15666651,462600.462600463,0.0,1.0
2002-10-10,2.87,3.43,2.66,2.66,21300,0.159444285,0.190555365,0.14777763,0.14777763,383400.383400383,0.0,1.0
2002-10-11,3.4,4.0,3.0,3.99,27300,0.1888887,0.222222,0.1666665,0.221666445,491400.491400491,0.0,1.0
2002-10-14,3.45,3.58,3.405,3.58,2100,0.191666475,0.19888869,0.1891664775,0.19888869,37800.0378000378,0.0,1.0
2002-10-15,3.425,3.5,3.4,3.46,6700,0.1902775875,0.19444425,0.1888887,0.19222203,120600.120600121,0.0,1.0
2002-10-16,3.32,3.401,3.01,3.4,4900,0.18444426,0.1889442555,0.167222055,0.1888887,88200.0882000882,0.0,1.0
2002-10-17,3.1,3.21,3.05,3.21,12700,0.17222205,0.178333155,0.169444275,0.178333155,228600.228600229,0.0,1.0
2002-10-18,3.11,3.16,3.08,3.08,2400,0.172777605,0.17555538,0.17111094,0.17111094,43200.0432000432,0.0,1.0
2002-10-21,3.25,3.275,3.25,3.26,5000,0.180555375,0.1819442625,0.180555375,0.18111093,90000.09000009,0.0,1.0
2002-10-22,3.2,3.289,3.13,3.269,2000,0.1777776,0.1827220395,0.173888715,0.1816109295,36000.036000036,0.0,1.0
2002-10-23,3.28,3.28,3.12,3.22,1200,0.18222204,0.18222204,0.17333316,0.17888871,21600.0216000216,0.0,1.0
2002-10-24,3.251,3.26,3.07,3.15,8400,0.1806109305,0.18111093,0.170555385,0.174999825,151200.151200151,0.0,1.0
2002-10-25,3.36,3.36,3.18,3.34,3900,0.18666648,0.18666648,0.17666649,0.18555537,70200.0702000702,0.0,1.0
2002-10-28,3.279,3.3,3.275,3.3,300,0.1821664845,0.18333315,0.1819442625,0.18333315,5400.0054000054,0.0,1.0
2002-10-29,3.69,3.92,3.4,3.4,13000,0.204999795,0.21777756,0.1888887,0.1888887,234000.234000234,0.0,1.0
2002-10-30,3.8,3.999,3.73,3.73,4000,0.2111109,0.2221664445,0.207222015,0.207222015,72000.072000072,0.0,1.0
2002-10-31,3.72,3.82,3.719,3.82,1400,0.20666646,0.21222201,0.2066109045,0.21222201,25200.0252000252,0.0,1.0
2002-11-01,3.7,3.769,3.7,3.75,10400,0.20555535,0.2093886795,0.20555535,0.208333125,187200.187200187,0.0,1.0
2002-11-04,3.75,3.83,3.75,3.83,3100,0.208333125,0.212777565,0.208333125,0.212777565,55800.0558000558,0.0,1.0
2002-11-05,3.709,3.76,3.709,3.76,6200,0.2060553495,0.20888868,0.2060553495,0.20888868,111600.111600112,0.0,1.0
2002-11-06,3.8,3.84,3.67,3.67,4000,0.2111109,0.21333312,0.203888685,0.203888685,72000.072000072,0.0,1.0
2002-11-07,3.74,3.751,3.74,3.751,2000,0.20777757,0.2083886805,0.20777757,0.2083886805,36000.036000036,0.0,1.0
2002-11-08,3.689,3.7,3.689,3.7,6100,0.2049442395,0.20555535,0.2049442395,0.20555535,109800.10980011,0.0,1.0
2002-11-11,3.62,3.73,3.62,3.651,3000,0.20111091,0.207222015,0.20111091,0.2028331305,54000.054000054,0.0,1.0
2002-11-12,3.55,3.556,3.35,3.55,6100,0.197222025,0.197555358,0.186110925,0.197222025,109800.10980011,0.0,1.0
2002-11-13,3.399,3.52,3.399,3.52,1100,0.1888331445,0.19555536,0.1888331445,0.19555536,19800.0198000198,0.0,1.0
2002-11-14,3.68,3.68,3.49,3.49,16600,0.20444424,0.20444424,0.193888695,0.193888695,298800.298800299,0.0,1.0
2002-11-15,3.501,3.63,3.501,3.63,1300,0.1944998055,0.201666465,0.1944998055,0.201666465,23400.0234000234,0.0,1.0
2002-11-18,3.621,3.621,3.53,3.53,200,0.2011664655,0.2011664655,0.196110915,0.196110915,3600.0036000036,0.0,1.0
2002-11-19,3.51,3.542,3.5,3.53,4700,0.194999805,0.196777581,0.19444425,0.196110915,84600.0846000846,0.0,1.0
2002-11-20,3.55,3.55,3.42,3.43,800,0.197222025,0.197222025,0.18999981,0.190555365,14400.0144000144,0.0,1.0
2002-11-21,3.53,3.55,3.475,3.55,5800,0.196110915,0.197222025,0.1930553625,0.197222025,104400.104400104,0.0,1.0
2002-11-22,3.75,3.75,3.5,3.54,5000,0.208333125,0.208333125,0.19444425,0.19666647,90000.09000009,0.0,1.0
2002-11-25,3.675,3.93,3.61,3.78,13500,0.2041664625,0.218333115,0.200555355,0.20999979,243000.243000243,0.0,1.0
2002-11-26,3.75,3.76,3.74,3.74,3500,0.208333125,0.20888868,0.20777757,0.20777757,63000.063000063,0.0,1.0
2002-11-27,3.759,3.85,3.75,3.85,3200,0.2088331245,0.213888675,0.208333125,0.213888675,57600.0576000576,0.0,1.0
2002-11-29,3.86,3.93,3.81,3.88,1000,0.21444423,0.218333115,0.211666455,0.21555534,18000.018000018,0.0,1.0
2002-12-02,3.75,3.87,3.65,3.65,4200,0.208333125,0.214999785,0.202777575,0.202777575,75600.0756000756,0.0,1.0
2002-12-03,3.69,3.69,3.66,3.66,6800,0.204999795,0.204999795,0.20333313,0.20333313,122400.122400122,0.0,1.0
2002-12-04,3.68,3.703,3.68,3.703,7800,0.20444424,0.2057220165,0.20444424,0.2057220165,140400.14040014,0.0,1.0
2002-12-05,3.66,3.68,3.66,3.67,16800,0.20333313,0.20444424,0.20333313,0.203888685,302400.302400302,0.0,1.0
2002-12-06,3.59,3.66,3.5,3.56,1600,0.199444245,0.20333313,0.19444425,0.19777758,28800.0288000288,0.0,1.0
2002-12-09,3.75,3.75,3.59,3.61,7600,0.208333125,0.208333125,0.199444245,0.200555355,136800.136800137,0.0,1.0
2002-12-10,3.59,3.6,3.59,3.6,800,0.199444245,0.1999998,0.199444245,0.1999998,14400.0144000144,0.0,1.0
2002-12-11,3.66,3.66,3.645,3.645,400,0.20333313,0.20333313,0.2024997975,0.2024997975,7200.0072000072,0.0,1.0
2002-12-12,3.61,3.61,3.61,3.61,100,0.200555355,0.200555355,0.200555355,0.200555355,1800.0018000018,0.0,1.0
2002-12-13,3.6,3.61,3.6,3.61,700,0.1999998,0.200555355,0.1999998,0.200555355,12600.0126000126,0.0,1.0
2002-12-16,3.55,3.6,3.47,3.6,7800,0.197222025,0.1999998,0.192777585,0.1999998,140400.14040014,0.0,1.0
2002-12-17,3.5,3.53,3.47,3.47,2900,0.19444425,0.196110915,0.192777585,0.192777585,52200.0522000522,0.0,1.0
2002-12-18,3.4,3.44,2.94,3.44,20300,0.1888887,0.19111092,0.16333317,0.19111092,365400.365400365,0.0,1.0
2002-12-19,3.355,3.36,3.19,3.19,43400,0.1863887025,0.18666648,0.177222045,0.177222045,781200.781200781,0.0,1.0
2002-12-20,3.315,3.34,3.09,3.19,2300,0.1841664825,0.18555537,0.171666495,0.177222045,41400.0414000414,0.0,1.0
2002-12-23,3.4,3.45,3.241,3.241,7400,0.1888887,0.191666475,0.1800553755,0.1800553755,133200.133200133,0.0,1.0
2002-12-24,3.41,3.42,3.36,3.36,1100,0.189444255,0.18999981,0.18666648,0.18666648,19800.0198000198,0.0,1.0
2002-12-26,3.35,3.4,3.34,3.4,13600,0.186110925,0.1888887,0.18555537,0.1888887,244800.244800245,0.0,1.0
2002-12-27,3.17,3.35,3.17,3.35,3600,0.176110935,0.186110925,0.176110935,0.186110925,64800.0648000648,0.0,1.0
2002-12-30,3.49,3.59,3.25,3.25,5900,0.193888695,0.199444245,0.180555375,0.180555375,106200.106200106,0.0,1.0
2002-12-31,3.34,3.48,3.29,3.29,10700,0.18555537,0.19333314,0.182777595,0.182777595,192600.192600193,0.0,1.0
2003-01-02,3.49,3.49,3.309,3.31,3500,0.193888695,0.193888695,0.1838331495,0.183888705,63000.063000063,0.0,1.0
2003-01-03,3.45,3.51,3.44,3.51,4200,0.191666475,0.194999805,0.19111092,0.194999805,75600.0756000756,0.0,1.0
2003-01-06,3.73,3.73,3.53,3.54,2100,0.207222015,0.207222015,0.196110915,0.19666647,37800.0378000378,0.0,1.0
2003-01-07,3.66,3.75,3.525,3.63,7400,0.20333313,0.208333125,0.1958331375,0.201666465,133200.133200133,0.0,1.0
2003-01-08,3.73,3.73,3.73,3.73,100,0.207222015,0.207222015,0.207222015,0.207222015,1800.0018000018,0.0,1.0
2003-01-09,3.73,3.73,3.73,3.73,0,0.207222015,0.207222015,0.207222015,0.207222015,0,0.0,1.0
2003-01-10,3.63,3.75,3.62,3.62,2700,0.201666465,0.208333125,0.20111091,0.20111091,48600.0486000486,0.0,1.0
2003-01-13,3.64,3.75,3.63,3.65,3500,0.20222202,0.208333125,0.201666465,0.202777575,63000.063000063,0.0,1.0
2003-01-14,3.72,3.72,3.651,3.651,300,0.20666646,0.20666646,0.2028331305,0.2028331305,5400.0054000054,0.0,1.0
2003-01-15,3.64,3.77,3.64,3.75,2100,0.20222202,0.209444235,0.20222202,0.208333125,37800.0378000378,0.0,1.0
2003-01-16,3.71,3.71,3.55,3.65,4600,0.206110905,0.206110905,0.197222025,0.202777575,82800.0828000828,0.0,1.0
2003-01-17,3.71,3.71,3.71,3.71,0,0.206110905,0.206110905,0.206110905,0.206110905,0,0.0,1.0
2003-01-21,4.19,4.45,3.71,3.71,13800,0.232777545,0.247221975,0.206110905,0.206110905,248400.248400248,0.0,1.0
2003-01-22,3.811,4.019,3.811,4.019,1400,0.2117220105,0.2232775545,0.2117220105,0.2232775545,25200.0252000252,0.0,1.0
2003-01-23,4.025,4.03,3.82,3.82,8900,0.2236108875,0.223888665,0.21222201,0.21222201,160200.16020016,0.0,1.0
2003-01-24,4.011,4.011,4.011,4.011,300,0.2228331105,0.2228331105,0.2228331105,0.2228331105,5400.0054000054,0.0,1.0
2003-01-27,4.09,4.1,4.01,4.01,2400,0.227221995,0.22777755,0.222777555,0.222777555,43200.0432000432,0.0,1.0
2003-01-28,3.96,4.09,3.95,4.09,7600,0.21999978,0.227221995,0.219444225,0.227221995,136800.136800137,0.0,1.0
2003-01-29,3.96,4.09,3.95,4.09,3200,0.21999978,0.227221995,0.219444225,0.227221995,57600.0576000576,0.0,1.0
2003-01-30,4.1,4.1,4.08,4.08,4800,0.22777755,0.22777755,0.22666644,0.22666644,86400.0864000864,0.0,1.0
2003-01-31,4.38,4.39,4.07,4.07,7300,0.24333309,0.243888645,0.226110885,0.226110885,131400.131400131,0.0,1.0
2003-02-03,4.5,4.5,4.35,4.35,24100,0.24999975,0.24999975,0.241666425,0.241666425,433800.433800434,0.0,1.0
2003-02-04,4.56,4.56,4.45,4.451,12100,0.25333308,0.25333308,0.247221975,0.2472775305,217800.217800218,0.0,1.0
2003-02-05,4.56,4.59,4.5,4.5,25300,0.25333308,0.254999745,0.24999975,0.24999975,455400.455400455,0.0,1.0
2003-02-06,4.78,4.78,4.58,4.59,16200,0.26555529,0.26555529,0.25444419,0.254999745,291600.291600292,0.0,1.0
2003-02-07,4.761,4.79,4.69,4.76,14100,0.2644997355,0.266110845,0.260555295,0.26444418,253800.253800254,0.0,1.0
2003-02-10,4.99,5.02,4.77,4.77,44800,0.277221945,0.27888861,0.264999735,0.264999735,806400.806400806,0.0,1.0
2003-02-11,4.65,5.02,4.63,5.0,31400,0.258333075,0.27888861,0.257221965,0.2777775,565200.565200565,0.0,1.0
2003-02-12,4.75,4.89,4.68,4.68,3500,0.263888625,0.271666395,0.25999974,0.25999974,63000.063000063,0.0,1.0
2003-02-13,4.75,4.79,4.66,4.79,7400,0.263888625,0.266110845,0.25888863,0.266110845,133200.133200133,0.0,1.0
2003-02-14,4.732,4.75,4.72,4.73,10700,0.262888626,0.263888625,0.26222196,0.262777515,192600.192600193,0.0,1.0
2003-02-18,4.67,4.671,4.66,4.66,3100,0.259444185,0.2594997405,0.25888863,0.25888863,55800.0558000558,0.0,1.0
2003-02-19,4.76,4.76,4.66,4.67,66900,0.26444418,0.26444418,0.25888863,0.259444185,1204201.2042012,0.0,1.0
2003-02-20,4.84,4.9,4.73,4.73,14800,0.26888862,0.27222195,0.262777515,0.262777515,266400.266400266,0.0,1.0
2003-02-21,4.86,5.05,4.771,5.05,5800,0.26999973,0.280555275,0.2650552905,0.280555275,104400.104400104,0.0,1.0
2003-02-24,4.75,4.775,4.71,4.71,23600,0.263888625,0.2652775125,0.261666405,0.261666405,424800.424800425,0.0,1.0
2003-02-25,4.719,4.73,4.7,4.7,2200,0.2621664045,0.262777515,0.26111085,0.26111085,39600.0396000396,0.0,1.0
2003-02-26,4.5,4.7,3.98,4.65,10000,0.24999975,0.26111085,0.22111089,0.258333075,180000.18000018,0.0,1.0
2003-02-27,4.94,4.94,4.599,4.6,9700,0.27444417,0.27444417,0.2554997445,0.2555553,174600.174600175,0.0,1.0
2003-02-28,4.601,4.95,4.53,4.95,6900,0.2556108555,0.274999725,0.251666415,0.274999725,124200.124200124,0.0,1.0
2003-03-03,4.33,4.66,4.33,4.66,3600,0.240555315,0.25888863,0.240555315,0.25888863,64800.0648000648,0.0,1.0
2003-03-04,4.23,4.32,4.23,4.32,2100,0.234999765,0.23999976,0.234999765,0.23999976,37800.0378000378,0.0,1.0
2003-03-05,4.24,4.25,4.18,4.24,4500,0.23555532,0.236110875,0.23222199,0.23555532,81000.081000081,0.0,1.0
2003-03-06,4.22,4.23,4.14,4.14,2000,0.23444421,0.234999765,0.22999977,0.22999977,36000.036000036,0.0,1.0
2003-03-07,4.2,4.2,4.14,4.14,1500,0.2333331,0.2333331,0.22999977,0.22999977,27000.027000027,0.0,1.0
2003-03-10,4.15,4.15,4.15,4.15,600,0.230555325,0.230555325,0.230555325,0.230555325,10800.0108000108,0.0,1.0
2003-03-11,4.0,4.14,3.89,4.13,107400,0.222222,0.22999977,0.216110895,0.229444215,1933201.93320193,0.0,1.0
2003-03-12,4.0,4.0,3.85,3.88,7800,0.222222,0.222222,0.213888675,0.21555534,140400.14040014,0.0,1.0
2003-03-13,3.99,4.0,3.91,3.91,6300,0.221666445,0.222222,0.217222005,0.217222005,113400.113400113,0.0,1.0
2003-03-14,3.96,4.05,3.95,4.0,6100,0.21999978,0.224999775,0.219444225,0.222222,109800.10980011,0.0,1.0
2003-03-17,3.96,3.96,3.95,3.95,9500,0.21999978,0.21999978,0.219444225,0.219444225,171000.171000171,0.0,1.0
2003-03-18,3.99,4.01,3.95,4.01,12800,0.221666445,0.222777555,0.219444225,0.222777555,230400.23040023,0.0,1.0
2003-03-19,3.98,3.98,3.91,3.94,3700,0.22111089,0.22111089,0.217222005,0.21888867,66600.0666000666,0.0,1.0
2003-03-20,3.99,3.99,3.96,3.98,3300,0.221666445,0.221666445,0.21999978,0.22111089,59400.0594000594,0.0,1.0
2003-03-21,4.05,4.06,3.94,3.94,17100,0.224999775,0.22555533,0.21888867,0.21888867,307800.307800308,0.0,1.0
2003-03-24,4.05,4.07,3.7,3.8,17300,0.224999775,0.226110885,0.20555535,0.2111109,311400.311400311,0.0,1.0
2003-03-25,4.06,4.11,4.03,4.05,10100,0.22555533,0.228333105,0.223888665,0.224999775,181800.181800182,0.0,1.0
2003-03-26,4.2,4.24,4.089,4.09,21200,0.2333331,0.23555532,0.2271664395,0.227221995,381600.381600382,0.0,1.0
2003-03-27,4.2,4.22,4.1,4.1,19500,0.2333331,0.23444421,0.22777755,0.22777755,351000.351000351,0.0,1.0
2003-03-28,4.2,4.21,4.18,4.21,5300,0.2333331,0.233888655,0.23222199,0.233888655,95400.0954000954,0.0,1.0
2003-03-31,4.2,4.2,4.18,4.19,3900,0.2333331,0.2333331,0.23222199,0.232777545,70200.0702000702,0.0,1.0
2003-04-01,4.2,4.21,4.15,4.15,8200,0.2333331,0.233888655,0.230555325,0.230555325,147600.147600148,0.0,1.0
2003-04-02,4.3,4.4,4.18,4.2,12900,0.23888865,0.2444442,0.23222199,0.2333331,232200.232200232,0.0,1.0
2003-04-03,4.3,4.35,4.25,4.33,4100,0.23888865,0.241666425,0.236110875,0.240555315,73800.0738000738,0.0,1.0
2003-04-04,4.26,4.36,4.26,4.35,3900,0.23666643,0.24222198,0.23666643,0.241666425,70200.0702000702,0.0,1.0
2003-04-07,4.45,4.45,4.26,4.26,7500,0.247221975,0.247221975,0.23666643,0.23666643,135000.135000135,0.0,1.0
2003-04-08,4.34,4.46,4.27,4.38,10000,0.24111087,0.24777753,0.237221985,0.24333309,180000.18000018,0.0,1.0
2003-04-09,4.26,4.35,4.21,4.35,3700,0.23666643,0.241666425,0.233888655,0.241666425,66600.0666000666,0.0,1.0
2003-04-10,4.21,4.23,4.1,4.1,4300,0.233888655,0.234999765,0.22777755,0.22777755,77400.0774000774,0.0,1.0
2003-04-11,4.21,4.22,4.2,4.22,20900,0.233888655,0.23444421,0.2333331,0.23444421,376200.376200376,0.0,1.0
2003-04-14,4.31,4.34,4.22,4.3,6700,0.239444205,0.24111087,0.23444421,0.23888865,120600.120600121,0.0,1.0
2003-04-15,4.21,4.32,4.21,4.32,2700,0.233888655,0.23999976,0.233888655,0.23999976,48600.0486000486,0.0,1.0
2003-04-16,4.25,4.25,4.21,4.22,18200,0.236110875,0.236110875,0.233888655,0.23444421,327600.327600328,0.0,1.0
2003-04-17,4.28,4.28,4.2,4.21,12500,0.23777754,0.23777754,0.2333331,0.233888655,225000.225000225,0.0,1.0
2003-04-21,4.53,4.55,4.31,4.31,32900,0.251666415,0.252777525,0.239444205,0.239444205,592200.592200592,0.0,1.0
2003-04-22,4.61,4.61,4.47,4.48,5200,0.256110855,0.256110855,0.248333085,0.24888864,93600.0936000936,0.0,1.0
2003-04-23,4.65,4.65,4.65,4.65,1800,0.258333075,0.258333075,0.258333075,0.258333075,32400.0324000324,0.0,1.0
2003-04-24,6.05,6.42,4.82,4.89,205800,0.336110775,0.35666631,0.26777751,0.271666395,3704403.7044037,0.0,1.0
2003-04-25,5.67,6.15,5.58,6.1,28500,0.314999685,0.341666325,0.30999969,0.33888855,513000.513000513,0.0,1.0
2003-04-28,6.09,6.2,5.67,5.67,56800,0.338332995,0.3444441,0.314999685,0.314999685,1022401.02240102,0.0,1.0
2003-04-29,6.2,6.2,5.77,5.99,40500,0.3444441,0.3444441,0.320555235,0.332777445,729000.729000729,0.0,1.0
2003-04-30,6.0,6.0,5.74,5.74,65900,0.333333,0.333333,0.31888857,0.31888857,1186201.18620119,0.0,1.0
2003-05-01,5.76,5.9,5.7,5.884,93200,0.31999968,0.32777745,0.31666635,0.326888562,1677601.67760168,0.0,1.0
2003-05-02,5.98,6.0,5.61,5.61,25800,0.33222189,0.333333,0.311666355,0.311666355,464400.464400464,0.0,1.0
2003-05-05,5.89,6.1,5.76,6.1,15300,0.327221895,0.33888855,0.31999968,0.33888855,275400.275400275,0.0,1.0
2003-05-06,5.73,5.89,5.61,5.89,14300,0.318333015,0.327221895,0.311666355,0.327221895,257400.257400257,0.0,1.0
2003-05-07,6.03,6.05,5.66,5.83,25000,0.334999665,0.336110775,0.31444413,0.323888565,450000.45000045,0.0,1.0
2003-05-08,5.89,6.0,5.771,5.99,6500,0.327221895,0.333333,0.3206107905,0.332777445,117000.117000117,0.0,1.0
2003-05-09,6.15,6.15,5.94,5.95,23900,0.341666325,0.341666325,0.32999967,0.330555225,430200.43020043,0.0,1.0
2003-05-12,6.12,6.14,5.95,6.14,35400,0.33999966,0.34111077,0.330555225,0.34111077,637200.637200637,0.0,1.0
2003-05-13,6.64,6.83,6.1,6.13,93900,0.36888852,0.379444065,0.33888855,0.340555215,1690201.69020169,0.0,1.0
2003-05-14,6.39,6.77,6.251,6.77,30700,0.354999645,0.376110735,0.3472774305,0.376110735,552600.552600553,0.0,1.0
2003-05-15,6.15,6.34,6.05,6.34,58900,0.341666325,0.35222187,0.336110775,0.35222187,1060201.06020106,0.0,1.0
2003-05-16,6.15,6.3,6.01,6.1,14500,0.341666325,0.34999965,0.333888555,0.33888855,261000.261000261,0.0,1.0
2003-05-19,6.215,6.49,6.15,6.48,11400,0.3452774325,0.360555195,0.341666325,0.35999964,205200.205200205,0.0,1.0
2003-05-20,6.16,6.24,6.16,6.24,20200,0.34222188,0.34666632,0.34222188,0.34666632,363600.363600364,0.0,1.0
2003-05-21,6.051,6.19,5.85,6.15,33000,0.3361663305,0.343888545,0.324999675,0.341666325,594000.594000594,0.0,1.0
2003-05-22,6.15,6.15,5.94,5.94,36900,0.341666325,0.341666325,0.32999967,0.32999967,664200.664200664,0.0,1.0
2003-05-23,6.061,6.08,6.05,6.07,5700,0.3367218855,0.33777744,0.336110775,0.337221885,102600.102600103,0.0,1.0
2003-05-27,6.03,6.15,5.9,6.15,14200,0.334999665,0.341666325,0.32777745,0.341666325,255600.255600256,0.0,1.0
2003-05-28,6.22,6.22,6.01,6.01,12400,0.34555521,0.34555521,0.333888555,0.333888555,223200.223200223,0.0,1.0
2003-05-29,6.189,6.2,5.9,6.2,3800,0.3438329895,0.3444441,0.32777745,0.3444441,68400.0684000684,0.0,1.0
2003-05-30,6.34,6.35,6.02,6.1,20500,0.35222187,0.352777425,0.33444411,0.33888855,369000.369000369,0.0,1.0
2003-06-02,6.01,6.3,6.01,6.21,7600,0.333888555,0.34999965,0.333888555,0.344999655,136800.136800137,0.0,1.0
2003-06-03,6.25,6.25,5.95,5.95,10400,0.347221875,0.347221875,0.330555225,0.330555225,187200.187200187,0.0,1.0
2003-06-04,6.2,6.3,6.011,6.13,16500,0.3444441,0.34999965,0.3339441105,0.340555215,297000.297000297,0.0,1.0
2003-06-05,6.5,6.74,6.2,6.27,26400,0.36111075,0.37444407,0.3444441,0.348332985,475200.475200475,0.0,1.0
2003-06-06,6.39,6.5,6.21,6.5,10500,0.354999645,0.36111075,0.344999655,0.36111075,189000.189000189,0.0,1.0
2003-06-09,6.5,6.5,6.27,6.4,12500,0.36111075,0.36111075,0.348332985,0.3555552,225000.225000225,0.0,1.0
2003-06-10,6.34,6.43,6.26,6.26,5400,0.35222187,0.357221865,0.34777743,0.34777743,97200.0972000972,0.0,1.0
2003-06-11,6.49,6.49,6.331,6.34,9900,0.360555195,0.360555195,0.3517218705,0.35222187,178200.178200178,0.0,1.0
2003-06-12,6.57,6.65,6.48,6.49,8800,0.364999635,0.369444075,0.35999964,0.360555195,158400.158400158,0.0,1.0
2003-06-13,6.49,6.51,6.42,6.5,5500,0.360555195,0.361666305,0.35666631,0.36111075,99000.099000099,0.0,1.0
2003-06-16,6.69,7.05,6.48,6.48,34400,0.371666295,0.391666275,0.35999964,0.35999964,619200.619200619,0.0,1.0
2003-06-17,6.52,6.6,5.2,6.6,37200,0.36222186,0.3666663,0.2888886,0.3666663,669600.66960067,0.0,1.0
2003-06-18,6.539,6.539,6.5,6.511,7300,0.3632774145,0.3632774145,0.36111075,0.3617218605,131400.131400131,0.0,1.0
2003-06-19,6.55,6.589,6.54,6.55,5400,0.363888525,0.3660551895,0.36333297,0.363888525,97200.0972000972,0.0,1.0
2003-06-20,6.5,6.64,6.5,6.51,17300,0.36111075,0.36888852,0.36111075,0.361666305,311400.311400311,0.0,1.0
2003-06-23,6.301,6.64,6.3,6.52,10300,0.3500552055,0.36888852,0.34999965,0.36222186,185400.185400185,0.0,1.0
2003-06-24,6.3,6.3,6.3,6.3,0,0.34999965,0.34999965,0.34999965,0.34999965,0,0.0,1.0
2003-06-25,6.5,6.95,6.45,6.92,33800,0.36111075,0.386110725,0.358332975,0.38444406,608400.608400609,0.0,1.0
2003-06-26,6.4,6.47,6.26,6.47,34000,0.3555552,0.359444085,0.34777743,0.359444085,612000.612000612,0.0,1.0
2003-06-27,6.32,6.49,6.32,6.4,40200,0.35111076,0.360555195,0.35111076,0.3555552,723600.723600724,0.0,1.0
2003-06-30,6.49,6.49,6.26,6.34,34800,0.360555195,0.360555195,0.34777743,0.35222187,626400.626400626,0.0,1.0
2003-07-01,6.48,6.48,6.3,6.3,25400,0.35999964,0.35999964,0.34999965,0.34999965,457200.457200457,0.0,1.0
2003-07-02,6.41,6.48,6.31,6.31,32400,0.356110755,0.35999964,0.350555205,0.350555205,583200.583200583,0.0,1.0
2003-07-03,6.4,6.4,6.38,6.4,1100,0.3555552,0.3555552,0.35444409,0.3555552,19800.0198000198,0.0,1.0
2003-07-07,6.5,6.54,6.31,6.31,20100,0.36111075,0.36333297,0.350555205,0.350555205,361800.361800362,0.0,1.0
2003-07-08,6.98,6.98,6.5,6.5,40800,0.38777739,0.38777739,0.36111075,0.36111075,734400.734400735,0.0,1.0
2003-07-09,7.279,7.349,6.9,6.908,38700,0.4043884845,0.4082773695,0.38333295,0.383777394,696600.696600697,0.0,1.0
2003-07-10,7.2,7.37,7.1,7.37,12300,0.3999996,0.409444035,0.39444405,0.409444035,221400.221400221,0.0,1.0
2003-07-11,6.99,7.18,6.95,7.1,52500,0.388332945,0.39888849,0.386110725,0.39444405,945000.945000945,0.0,1.0
2003-07-14,7.0,7.05,6.88,6.98,57800,0.3888885,0.391666275,0.38222184,0.38777739,1040401.04040104,0.0,1.0
2003-07-15,7.0,7.08,6.95,7.01,30100,0.3888885,0.39333294,0.386110725,0.389444055,541800.541800542,0.0,1.0
2003-07-16,6.9,7.0,6.9,7.0,67600,0.38333295,0.3888885,0.38333295,0.3888885,1216801.21680122,0.0,1.0
2003-07-17,6.51,6.91,6.5,6.91,45400,0.361666305,0.383888505,0.36111075,0.383888505,817200.817200817,0.0,1.0
2003-07-18,6.75,7.0,6.73,7.0,19900,0.374999625,0.3888885,0.373888515,0.3888885,358200.358200358,0.0,1.0
2003-07-21,6.62,6.75,6.62,6.75,92700,0.36777741,0.374999625,0.36777741,0.374999625,1668601.66860167,0.0,1.0
2003-07-22,6.6,6.671,6.6,6.65,46800,0.3666663,0.3706107405,0.3666663,0.369444075,842400.842400842,0.0,1.0
2003-07-23,6.6,6.7,6.57,6.65,46200,0.3666663,0.37222185,0.364999635,0.369444075,831600.831600832,0.0,1.0
2003-07-24,6.95,7.24,6.81,7.0,91600,0.386110725,0.40222182,0.378332955,0.3888885,1648801.64880165,0.0,1.0
2003-07-25,6.92,7.08,6.91,6.91,26200,0.38444406,0.39333294,0.383888505,0.383888505,471600.471600472,0.0,1.0
2003-07-28,7.031,7.05,6.95,7.0,50800,0.3906107205,0.391666275,0.386110725,0.3888885,914400.914400914,0.0,1.0
2003-07-29,7.0,7.04,6.98,7.0,81600,0.3888885,0.39111072,0.38777739,0.3888885,1468801.46880147,0.0,1.0
2003-07-30,7.45,7.5,7.06,7.24,90500,0.413888475,0.41666625,0.39222183,0.40222182,1629001.62900163,0.0,1.0
2003-07-31,8.19,8.64,7.6,7.8,104600,0.454999545,0.47999952,0.4222218,0.4333329,1882801.88280188,0.0,1.0
2003-08-01,8.3,8.5,8.14,8.29,49800,0.46111065,0.47222175,0.45222177,0.460555095,896400.896400896,0.0,1.0
2003-08-04,8.16,8.3,8.0,8.15,25900,0.45333288,0.46111065,0.444444,0.452777325,466200.466200466,0.0,1.0
2003-08-05,8.39,8.449,8.161,8.161,11800,0.466110645,0.4693884195,0.4533884355,0.4533884355,212400.212400212,0.0,1.0
2003-08-06,8.25,8.379,8.15,8.379,49700,0.458332875,0.4654995345,0.452777325,0.4654995345,894600.894600895,0.0,1.0
2003-08-07,8.32,8.379,8.2,8.2,4000,0.46222176,0.4654995345,0.4555551,0.4555551,72000.072000072,0.0,1.0
2003-08-08,8.43,8.43,8.35,8.389,9000,0.468332865,0.468332865,0.463888425,0.4660550895,162000.162000162,0.0,1.0
2003-08-11,8.42,8.42,8.3,8.3,20800,0.46777731,0.46777731,0.46111065,0.46111065,374400.374400374,0.0,1.0
2003-08-12,8.9,8.901,8.46,8.5,30500,0.49444395,0.4944995055,0.46999953,0.47222175,549000.549000549,0.0,1.0
2003-08-13,9.036,9.25,8.771,8.95,41600,0.501999498,0.513888375,0.4872772905,0.497221725,748800.748800749,0.0,1.0
2003-08-14,9.2,9.44,9.17,9.4,14400,0.5111106,0.52444392,0.509443935,0.5222217,259200.259200259,0.0,1.0
2003-08-15,9.163,9.171,9.163,9.17,3100,0.5090550465,0.5094994905,0.5090550465,0.509443935,55800.0558000558,0.0,1.0
2003-08-18,9.455,9.49,9.21,9.48,46800,0.5252772525,0.527221695,0.511666155,0.52666614,842400.842400842,0.0,1.0
2003-08-19,9.24,9.39,9.24,9.39,12100,0.51333282,0.521666145,0.51333282,0.521666145,217800.217800218,0.0,1.0
2003-08-20,9.1,9.31,8.8,9.31,13600,0.50555505,0.517221705,0.4888884,0.517221705,244800.244800245,0.0,1.0
2003-08-21,9.01,9.3,8.77,8.77,9900,0.500555055,0.51666615,0.487221735,0.487221735,178200.178200178,0.0,1.0
2003-08-22,9.0,9.001,8.9,8.9,6600,0.4999995,0.5000550555,0.49444395,0.49444395,118800.118800119,0.0,1.0
2003-08-25,8.901,9.15,8.9,9.15,6100,0.4944995055,0.508332825,0.49444395,0.508332825,109800.10980011,0.0,1.0
2003-08-26,8.839,9.15,8.8,9.013,7400,0.4910550645,0.508332825,0.4888884,0.5007217215,133200.133200133,0.0,1.0
2003-08-27,8.95,9.0,8.75,8.95,8200,0.497221725,0.4999995,0.486110625,0.497221725,147600.147600148,0.0,1.0
2003-08-28,9.16,9.232,8.99,8.999,10100,0.50888838,0.512888376,0.499443945,0.4999439445,181800.181800182,0.0,1.0
2003-08-29,9.24,9.3,9.219,9.219,5800,0.51333282,0.51666615,0.5121661545,0.5121661545,104400.104400104,0.0,1.0
2003-09-02,9.3,9.43,9.1,9.25,11200,0.51666615,0.523888365,0.50555505,0.513888375,201600.201600202,0.0,1.0
2003-09-03,9.38,9.5,9.13,9.34,54000,0.52111059,0.52777725,0.507221715,0.51888837,972000.972000972,0.0,1.0
2003-09-04,9.55,9.55,9.13,9.13,14800,0.530555025,0.530555025,0.507221715,0.507221715,266400.266400266,0.0,1.0
2003-09-05,9.43,9.55,9.4,9.45,33600,0.523888365,0.530555025,0.5222217,0.524999475,604800.604800605,0.0,1.0
2003-09-08,9.36,9.471,9.0,9.47,18400,0.51999948,0.5261661405,0.4999995,0.526110585,331200.331200331,0.0,1.0
2003-09-09,9.11,9.25,9.11,9.21,47400,0.506110605,0.513888375,0.506110605,0.511666155,853200.853200853,0.0,1.0
2003-09-10,9.46,9.49,9.08,9.11,19900,0.52555503,0.527221695,0.50444394,0.506110605,358200.358200358,0.0,1.0
2003-09-11,9.361,9.4,9.261,9.261,1500,0.5200550355,0.5222217,0.5144994855,0.5144994855,27000.027000027,0.0,1.0
2003-09-12,9.45,9.49,9.31,9.31,6200,0.524999475,0.527221695,0.517221705,0.517221705,111600.111600112,0.0,1.0
2003-09-15,9.451,9.5,9.45,9.49,37900,0.5250550305,0.52777725,0.524999475,0.527221695,682200.682200682,0.0,1.0
2003-09-16,10.1,10.4,9.45,9.59,59300,0.56111055,0.5777772,0.524999475,0.532777245,1067401.06740107,0.0,1.0
2003-09-17,10.08,10.2,10.03,10.15,16000,0.55999944,0.5666661,0.557221665,0.563888325,288000.288000288,0.0,1.0
2003-09-18,10.1,10.2,10.08,10.2,9300,0.56111055,0.5666661,0.55999944,0.5666661,167400.167400167,0.0,1.0
2003-09-19,10.05,10.15,10.0,10.15,10400,0.558332775,0.563888325,0.555555,0.563888325,187200.187200187,0.0,1.0
2003-09-22,10.129,10.15,10.05,10.15,14000,0.5627216595,0.563888325,0.558332775,0.563888325,252000.252000252,0.0,1.0
2003-09-23,10.07,10.35,10.01,10.35,9100,0.559443885,0.574999425,0.556110555,0.574999425,163800.163800164,0.0,1.0
2003-09-24,10.01,10.15,10.0,10.15,12400,0.556110555,0.563888325,0.555555,0.563888325,223200.223200223,0.0,1.0
2003-09-25,9.95,10.01,9.95,10.01,5000,0.552777225,0.556110555,0.552777225,0.556110555,90000.09000009,0.0,1.0
2003-09-26,9.899,10.0,9.85,10.0,2900,0.5499438945,0.555555,0.547221675,0.555555,52200.0522000522,0.0,1.0
2003-09-29,9.84,9.9,9.7,9.7,11400,0.54666612,0.54999945,0.53888835,0.53888835,205200.205200205,0.0,1.0
2003-09-30,10.0,10.0,9.74,9.74,5200,0.555555,0.555555,0.54111057,0.54111057,93600.0936000936,0.0,1.0
2003-10-01,11.22,11.53,10.15,10.56,222500,0.62333271,0.640554915,0.563888325,0.58666608,4005004.00500401,0.0,1.0
2003-10-02,11.86,11.95,11.36,11.95,82900,0.65888823,0.663888225,0.63111048,0.663888225,1492201.49220149,0.0,1.0
2003-10-03,12.29,12.689,11.89,11.89,128900,0.682777095,0.7049437395,0.660554895,0.660554895,2320202.32020232,0.0,1.0
2003-10-06,13.69,14.38,13.0,13.78,171200,0.760554795,0.79888809,0.7222215,0.76555479,3081603.08160308,0.0,1.0
2003-10-07,13.9,14.28,13.55,13.93,119500,0.77222145,0.79333254,0.752777025,0.773888115,2151002.15100215,0.0,1.0
2003-10-08,14.01,14.92,14.01,14.61,115000,0.778332555,0.82888806,0.778332555,0.811665855,2070002.07000207,0.0,1.0
2003-10-09,13.1,14.5,12.77,14.5,206000,0.72777705,0.80555475,0.709443735,0.80555475,3708003.70800371,0.0,1.0
2003-10-10,13.67,14.19,13.1,14.16,51300,0.759443685,0.788332545,0.72777705,0.78666588,923400.923400923,0.0,1.0
2003-10-13,14.08,14.59,13.91,14.59,51700,0.78222144,0.810554745,0.772777005,0.810554745,930600.930600931,0.0,1.0
2003-10-14,14.28,14.45,14.09,14.45,50600,0.79333254,0.802776975,0.782776995,0.802776975,910800.910800911,0.0,1.0
2003-10-15,14.289,15.0,14.16,14.75,61200,0.7938325395,0.8333325,0.78666588,0.819443625,1101601.1016011,0.0,1.0
2003-10-16,14.03,14.3,13.75,14.3,40400,0.779443665,0.79444365,0.763888125,0.79444365,727200.727200727,0.0,1.0
2003-10-17,14.032,14.29,13.96,14.136,24600,0.779554776,0.793888095,0.77555478,0.785332548,442800.442800443,0.0,1.0
2003-10-20,14.07,14.48,14.01,14.48,28500,0.781665885,0.80444364,0.778332555,0.80444364,513000.513000513,0.0,1.0
2003-10-21,14.03,14.34,13.75,14.0,32000,0.779443665,0.79666587,0.763888125,0.777777,576000.576000576,0.0,1.0
2003-10-22,14.4,14.63,14.25,14.35,68800,0.7999992,0.812776965,0.791665875,0.797221425,1238401.23840124,0.0,1.0
2003-10-23,14.35,14.4,13.72,14.37,66400,0.797221425,0.7999992,0.76222146,0.798332535,1195201.1952012,0.0,1.0
2003-10-24,13.8,14.34,13.5,14.12,50700,0.7666659,0.79666587,0.74999925,0.78444366,912600.912600913,0.0,1.0
2003-10-27,13.195,13.92,12.36,13.7,95100,0.7330548225,0.77333256,0.68666598,0.76111035,1711801.71180171,0.0,1.0
2003-10-28,13.04,13.2,12.88,12.88,41500,0.72444372,0.7333326,0.71555484,0.71555484,747000.747000747,0.0,1.0
2003-10-29,13.25,13.25,12.49,12.5,99600,0.736110375,0.736110375,0.693888195,0.69444375,1792801.79280179,0.0,1.0
2003-10-30,13.82,13.86,13.25,13.57,23300,0.76777701,0.76999923,0.736110375,0.753888135,419400.419400419,0.0,1.0
2003-10-31,14.3,14.32,13.85,14.02,55900,0.79444365,0.79555476,0.769443675,0.77888811,1006201.00620101,0.0,1.0
2003-11-03,15.14,15.39,14.37,14.37,117600,0.84111027,0.854999145,0.798332535,0.798332535,2116802.11680212,0.0,1.0
2003-11-04,14.99,16.3,14.51,15.5,190100,0.832776945,0.90555465,0.806110305,0.86111025,3421803.42180342,0.0,1.0
2003-11-05,15.091,15.15,15.001,15.08,19100,0.8383880505,0.841665825,0.8333880555,0.83777694,343800.343800344,0.0,1.0
2003-11-06,15.04,15.15,14.9,15.15,22400,0.83555472,0.841665825,0.82777695,0.841665825,403200.403200403,0.0,1.0
2003-11-07,14.73,14.99,14.0,14.7,62100,0.818332515,0.832776945,0.777777,0.81666585,1117801.11780112,0.0,1.0
2003-11-10,14.25,14.88,14.2,14.72,40600,0.791665875,0.82666584,0.7888881,0.81777696,730800.730800731,0.0,1.0
2003-11-11,14.011,14.56,13.1,14.14,50900,0.7783881105,0.80888808,0.72777705,0.78555477,916200.916200916,0.0,1.0
2003-11-12,14.0,14.19,13.01,14.0,54000,0.777777,0.788332545,0.722777055,0.777777,972000.972000972,0.0,1.0
2003-11-13,14.32,14.39,13.5,13.5,48400,0.79555476,0.799443645,0.74999925,0.74999925,871200.871200871,0.0,1.0
2003-11-14,14.5,14.69,14.0,14.0,24500,0.80555475,0.816110295,0.777777,0.777777,441000.441000441,0.0,1.0
2003-11-17,14.55,14.64,14.45,14.61,102100,0.808332525,0.81333252,0.802776975,0.811665855,1837801.83780184,0.0,1.0
2003-11-18,15.05,15.48,14.7,14.7,97100,0.836110275,0.85999914,0.81666585,0.81666585,1747801.74780175,0.0,1.0
2003-11-19,15.25,15.29,15.03,15.29,48800,0.847221375,0.849443595,0.834999165,0.849443595,878400.878400878,0.0,1.0
2003-11-20,16.25,16.78,15.1,15.1,117300,0.902776875,0.93222129,0.83888805,0.83888805,2111402.11140211,0.0,1.0
2003-11-21,17.0,17.0,16.42,16.6,212600,0.9444435,0.9444435,0.91222131,0.9222213,3826803.82680383,0.0,1.0
2003-11-24,17.299,18.97,17.1,17.49,494800,0.9610545945,1.053887835,0.94999905,0.971665695,8906408.90640891,0.0,1.0
2003-11-25,17.25,18.0,17.05,18.0,172300,0.958332375,0.999999,0.947221275,0.999999,3101403.1014031,0.0,1.0
2003-11-26,16.9,17.6,15.9,17.41,208000,0.93888795,0.9777768,0.88333245,0.967221255,3744003.74400374,0.0,1.0
2003-11-28,16.8,17.04,16.05,17.04,55900,0.9333324,0.94666572,0.891665775,0.94666572,1006201.00620101,0.0,1.0
2003-12-01,17.93,18.03,16.66,17.0,272900,0.996110115,1.001665665,0.92555463,0.9444435,4912204.91220491,0.0,1.0
2003-12-02,19.05,19.45,18.21,18.5,403600,1.058332275,1.080554475,1.011665655,1.02777675,7264807.26480727,0.0,1.0
2003-12-03,18.75,21.0,17.5,19.67,547800,1.041665625,1.1666655,0.97222125,1.092776685,9860409.86040986,0.0,1.0
2003-12-04,18.6,19.5,17.5,19.49,233700,1.0333323,1.08333225,0.97222125,1.082776695,4206604.20660421,0.0,1.0
2003-12-05,19.0,19.16,17.08,17.2,132800,1.0555545,1.06444338,0.94888794,0.9555546,2390402.39040239,0.0,1.0
2003-12-08,19.75,19.97,19.28,19.41,150000,1.097221125,1.109443335,1.07111004,1.078332255,2700002.7000027,0.0,1.0
2003-12-09,19.2,20.24,19.1,20.17,139800,1.0666656,1.12444332,1.06111005,1.120554435,2516402.51640252,0.0,1.0
2003-12-10,17.35,19.04,16.85,18.33,371300,0.963887925,1.05777672,0.936110175,1.018332315,6683406.68340668,0.0,1.0
2003-12-11,17.6,18.7,16.6,16.81,164900,0.9777768,1.03888785,0.9222213,0.933887955,2968202.96820297,0.0,1.0
2003-12-12,17.97,18.0,17.61,17.84,120500,0.998332335,0.999999,0.978332355,0.99111012,2169002.16900217,0.0,1.0
2003-12-15,18.5,19.0,18.15,18.97,159100,1.02777675,1.0555545,1.008332325,1.053887835,2863802.86380286,0.0,1.0
2003-12-16,18.611,19.29,18.54,18.6,103900,1.0339434105,1.071665595,1.02999897,1.0333323,1870201.87020187,0.0,1.0
2003-12-17,18.55,18.56,17.57,18.5,148700,1.030554525,1.03111008,0.976110135,1.02777675,2676602.67660268,0.0,1.0
2003-12-18,18.37,18.57,18.02,18.57,74800,1.020554535,1.031665635,1.00111011,1.031665635,1346401.34640135,0.0,1.0
2003-12-19,20.72,20.82,18.4,18.62,926200,1.15110996,1.15666551,1.0222212,1.03444341,16671616.6716167,0.0,1.0
2003-12-22,19.79,20.92,19.2,20.9,472000,1.099443345,1.16222106,1.0666656,1.16110995,8496008.49600849,0.0,1.0
2003-12-23,19.51,19.75,19.0,19.02,206300,1.083887805,1.097221125,1.0555545,1.05666561,3713403.71340371,0.0,1.0
2003-12-24,19.6,19.95,19.43,19.95,46500,1.0888878,1.108332225,1.079443365,1.108332225,837000.837000837,0.0,1.0
2003-12-26,19.66,19.71,19.41,19.71,47200,1.09222113,1.094998905,1.078332255,1.094998905,849600.84960085,0.0,1.0
2003-12-29,20.81,21.4,19.6,19.75,342400,1.156109955,1.1888877,1.0888878,1.097221125,6163206.16320616,0.0,1.0
2003-12-30,20.35,21.99,19.87,21.71,270900,1.130554425,1.221665445,1.103887785,1.206109905,4876204.87620488,0.0,1.0
2003-12-31,20.5,20.62,20.15,20.27,74000,1.13888775,1.14555441,1.119443325,1.126109985,1332001.33200133,0.0,1.0
2004-01-02,20.65,21.32,20.55,21.3,156800,1.147221075,1.18444326,1.141665525,1.18333215,2822402.82240282,0.0,1.0
2004-01-05,20.55,21.44,20.08,21.43,181000,1.141665525,1.19110992,1.11555444,1.190554365,3258003.25800326,0.0,1.0
2004-01-06,19.31,19.83,19.24,19.3,344800,1.072776705,1.101665565,1.06888782,1.07222115,6206406.20640621,0.0,1.0
2004-01-07,19.27,19.62,19.24,19.31,95400,1.070554485,1.08999891,1.06888782,1.072776705,1717201.71720172,0.0,1.0
2004-01-08,17.93,19.5,17.65,19.26,387700,0.996110115,1.08333225,0.980554575,1.06999893,6978606.97860698,0.0,1.0
2004-01-09,17.7,17.93,16.9,16.93,367200,0.98333235,0.996110115,0.93888795,0.940554615,6609606.60960661,0.0,1.0
2004-01-12,17.92,18.2,17.3,17.3,227600,0.99555456,1.0111101,0.96111015,0.96111015,4096804.0968041,0.0,1.0
2004-01-13,17.95,18.41,17.5,18.41,157500,0.997221225,1.022776755,0.97222125,1.022776755,2835002.83500283,0.0,1.0
2004-01-14,18.819,19.5,18.24,19.45,282000,1.0454989545,1.08333225,1.01333232,1.080554475,5076005.07600508,0.0,1.0
2004-01-15,20.75,21.22,19.25,20.0,882800,1.152776625,1.17888771,1.069443375,1.11111,15890415.8904159,0.0,1.0
2004-01-16,22.9,23.12,20.95,21.16,904300,1.27222095,1.28444316,1.163887725,1.17555438,16277416.2774163,0.0,1.0
2004-01-20,24.49,25.45,22.9,23.51,1050100,1.360554195,1.413887475,1.27222095,1.306109805,18901818.9018189,0.0,1.0
2004-01-21,24.75,24.84,22.9,24.16,469900,1.374998625,1.37999862,1.27222095,1.34222088,8458208.45820846,0.0,1.0
2004-01-22,23.69,25.0,23.571,24.95,331600,1.316109795,1.3888875,1.3094986905,1.386109725,5968805.96880597,0.0,1.0
2004-01-23,23.47,23.69,22.66,23.59,154200,1.303887585,1.316109795,1.25888763,1.310554245,2775602.77560278,0.0,1.0
2004-01-26,23.32,24.35,23.21,24.09,201700,1.29555426,1.352776425,1.289443155,1.338331995,3630603.63060363,0.0,1.0
2004-01-27,22.899,23.427,22.25,23.0,300000,1.2721653945,1.3014986985,1.236109875,1.2777765,5400005.4000054,0.0,1.0
2004-01-28,22.14,22.89,21.79,22.51,197200,1.22999877,1.271665395,1.210554345,1.250554305,3549603.54960355,0.0,1.0
2004-01-29,21.6,24.0,20.12,22.01,293100,1.1999988,1.333332,1.11777666,1.222776555,5275805.27580528,0.0,1.0
2004-01-30,21.33,21.8,20.35,20.39,131400,1.184998815,1.2111099,1.130554425,1.132776645,2365202.36520236,0.0,1.0
2004-02-02,21.6,22.09,21.29,21.39,163200,1.1999988,1.227220995,1.182776595,1.188332145,2937602.93760294,0.0,1.0
2004-02-03,21.46,22.15,21.11,22.11,189800,1.19222103,1.230554325,1.172776605,1.228332105,3416403.41640342,0.0,1.0
2004-02-04,21.58,21.58,20.621,21.33,142100,1.19888769,1.19888769,1.1456099655,1.184998815,2557802.55780256,0.0,1.0
2004-02-05,23.28,23.49,21.15,21.15,269200,1.29333204,1.304998695,1.174998825,1.174998825,4845604.84560485,0.0,1.0
2004-02-06,23.2,23.87,22.61,23.87,223900,1.2888876,1.326109785,1.256109855,1.326109785,4030204.03020403,0.0,1.0
2004-02-09,23.46,23.5,22.82,23.5,146600,1.30333203,1.30555425,1.26777651,1.30555425,2638802.63880264,0.0,1.0
2004-02-10,23.38,23.98,23.2,23.58,133200,1.29888759,1.33222089,1.2888876,1.30999869,2397602.3976024,0.0,1.0
2004-02-11,23.27,23.7,23.14,23.5,106400,1.292776485,1.31666535,1.28555427,1.30555425,1915201.91520191,0.0,1.0
2004-02-12,23.31,23.49,22.911,23.4,87000,1.294998705,1.304998695,1.2728320605,1.2999987,1566001.56600157,0.0,1.0
2004-02-13,23.32,24.4,23.0,23.63,134000,1.29555426,1.3555542,1.2777765,1.312776465,2412002.41200241,0.0,1.0
2004-02-17,23.35,24.0,23.0,23.98,107400,1.297220925,1.333332,1.2777765,1.33222089,1933201.93320193,0.0,1.0
2004-02-18,24.25,25.1,23.15,23.35,268600,1.347220875,1.39444305,1.286109825,1.297220925,4834804.83480483,0.0,1.0
2004-02-19,24.14,24.99,24.03,24.75,295600,1.34110977,1.388331945,1.334998665,1.374998625,5320805.32080532,0.0,1.0
2004-02-20,24.03,24.5,23.72,24.01,139800,1.334998665,1.36110975,1.31777646,1.333887555,2516402.51640252,0.0,1.0
2004-02-23,23.75,24.17,23.5,24.14,117100,1.319443125,1.342776435,1.30555425,1.34110977,2107802.10780211,0.0,1.0
2004-02-24,23.36,23.78,22.09,23.61,157300,1.29777648,1.32110979,1.227220995,1.311665355,2831402.83140283,0.0,1.0
2004-02-25,24.24,24.37,23.19,23.28,142500,1.34666532,1.353887535,1.288332045,1.29333204,2565002.56500256,0.0,1.0
2004-02-26,26.87,26.9,24.25,25.47,1350800,1.492776285,1.49444295,1.347220875,1.414998585,24314424.3144243,0.0,1.0
2004-02-27,26.3,27.6,25.68,27.29,493600,1.46110965,1.5333318,1.42666524,1.516109595,8884808.88480888,0.0,1.0
2004-03-01,27.68,27.75,26.29,27.41,276200,1.53777624,1.541665125,1.460554095,1.522776255,4971604.97160497,0.0,1.0
2004-03-02,27.0,27.85,26.51,27.85,181500,1.4999985,1.547220675,1.472776305,1.547220675,3267003.26700327,0.0,1.0
2004-03-03,25.63,25.88,24.0,25.25,521700,1.423887465,1.43777634,1.333332,1.402776375,9390609.39060939,0.0,1.0
2004-03-04,25.09,25.69,24.52,25.24,252000,1.393887495,1.427220795,1.36222086,1.40222082,4536004.53600454,0.0,1.0
2004-03-05,24.91,25.46,24.6,24.6,213000,1.383887505,1.41444303,1.3666653,1.3666653,3834003.83400383,0.0,1.0
2004-03-08,25.05,25.39,24.75,25.3,257900,1.391665275,1.410554145,1.374998625,1.40555415,4642204.64220464,0.0,1.0
2004-03-09,25.28,25.68,24.85,25.34,219800,1.40444304,1.42666524,1.380554175,1.40777637,3956403.95640396,0.0,1.0
2004-03-10,24.86,25.66,24.65,25.49,237700,1.38110973,1.42555413,1.369443075,1.416109695,4278604.27860428,0.0,1.0
2004-03-11,24.9,26.15,24.31,24.34,221500,1.38333195,1.452776325,1.350554205,1.35222087,3987003.98700399,0.0,1.0
2004-03-12,24.849,25.39,23.97,24.26,156700,1.3804986195,1.410554145,1.331665335,1.34777643,2820602.82060282,0.0,1.0
2004-03-15,23.75,24.98,23.36,24.55,192400,1.319443125,1.38777639,1.29777648,1.363887525,3463203.46320346,0.0,1.0
2004-03-16,23.09,24.349,22.39,23.45,249000,1.282776495,1.3527208695,1.243887645,1.302776475,4482004.48200448,0.0,1.0
2004-03-17,23.92,24.22,22.9,22.9,210500,1.32888756,1.34555421,1.27222095,1.27222095,3789003.78900379,0.0,1.0
2004-03-18,25.11,25.11,23.67,23.67,173400,1.394998605,1.394998605,1.314998685,1.314998685,3121203.12120312,0.0,1.0
2004-03-19,25.47,25.6,24.32,24.33,183300,1.414998585,1.4222208,1.35110976,1.351665315,3299403.2994033,0.0,1.0
2004-03-22,24.7,25.59,23.98,25.52,231600,1.37222085,1.421665245,1.33222089,1.41777636,4168804.16880417,0.0,1.0
2004-03-23,24.7,25.4,24.55,25.21,107200,1.37222085,1.4111097,1.363887525,1.400554155,1929601.92960193,0.0,1.0
2004-03-24,25.0,25.06,24.6,24.99,82400,1.3888875,1.39222083,1.3666653,1.388331945,1483201.48320148,0.0,1.0
2004-03-25,24.639,25.02,23.61,24.45,275100,1.3688319645,1.38999861,1.311665355,1.358331975,4951804.95180495,0.0,1.0
2004-03-26,24.99,25.23,24.071,25.05,71900,1.388331945,1.401665265,1.3372764405,1.391665275,1294201.29420129,0.0,1.0
2004-03-29,25.04,25.58,24.45,24.82,184700,1.39110972,1.42110969,1.358331975,1.37888751,3324603.32460332,0.0,1.0
2004-03-30,25.01,25.49,24.65,24.72,82600,1.389443055,1.416109695,1.369443075,1.37333196,1486801.48680149,0.0,1.0
2004-03-31,25.95,26.4,24.92,24.92,422300,1.441665225,1.4666652,1.38444306,1.38444306,7601407.6014076,0.0,1.0
2004-04-01,25.47,26.49,24.9,26.49,219300,1.414998585,1.471665195,1.38333195,1.471665195,3947403.94740395,0.0,1.0
2004-04-02,25.52,26.16,25.35,25.97,150000,1.41777636,1.45333188,1.408331925,1.442776335,2700002.7000027,0.0,1.0
2004-04-05,26.25,26.25,25.83,26.05,193900,1.458331875,1.458331875,1.434998565,1.447220775,3490203.49020349,0.0,1.0
2004-04-06,25.01,26.3,25.0,26.3,163700,1.389443055,1.46110965,1.3888875,1.46110965,2946602.94660295,0.0,1.0
2004-04-07,26.05,26.05,24.6,24.61,137800,1.447220775,1.447220775,1.3666653,1.367220855,2480402.48040248,0.0,1.0
2004-04-08,25.21,26.18,25.16,26.14,142100,1.400554155,1.45444299,1.39777638,1.45222077,2557802.55780256,0.0,1.0
2004-04-12,28.4,28.6,25.79,26.15,1202500,1.5777762,1.5888873,1.432776345,1.452776325,21645021.6450216,0.0,1.0
2004-04-13,28.701,30.08,27.76,29.69,983600,1.5944984055,1.67110944,1.54222068,1.649442795,17704817.7048177,0.0,1.0
2004-04-14,28.25,29.48,26.71,29.01,496500,1.569442875,1.63777614,1.483887405,1.611665055,8937008.93700894,0.0,1.0
2004-04-15,29.08,30.2,28.39,29.7,670700,1.61555394,1.6777761,1.577220645,1.64999835,12072612.0726121,0.0,1.0
2004-04-16,29.82,30.57,28.85,28.85,521500,1.65666501,1.698331635,1.602776175,1.602776175,9387009.38700939,0.0,1.0
2004-04-19,30.28,30.96,29.01,30.71,461000,1.68222054,1.71999828,1.611665055,1.706109405,8298008.2980083,0.0,1.0
2004-04-20,29.56,30.79,29.05,30.79,295200,1.64222058,1.710553845,1.613887275,1.710553845,5313605.31360531,0.0,1.0
2004-04-21,28.96,29.69,28.75,29.69,270300,1.60888728,1.649442795,1.597220625,1.649442795,4865404.86540486,0.0,1.0
2004-04-22,29.82,30.64,28.77,28.77,228200,1.65666501,1.70222052,1.598331735,1.598331735,4107604.10760411,0.0,1.0
2004-04-23,30.17,31.07,29.32,30.86,118000,1.676109435,1.726109385,1.62888726,1.71444273,2124002.12400212,0.0,1.0
2004-04-26,29.84,30.37,29.1,30.37,186700,1.65777612,1.687220535,1.61666505,1.687220535,3360603.36060336,0.0,1.0
2004-04-27,28.26,30.05,27.61,29.85,413700,1.56999843,1.669442775,1.533887355,1.658331675,7446607.44660745,0.0,1.0
2004-04-28,28.7,29.45,28.3,28.3,209300,1.59444285,1.636109475,1.57222065,1.57222065,3767403.76740377,0.0,1.0
2004-04-29,28.22,28.94,27.92,28.7,234800,1.56777621,1.60777617,1.55110956,1.59444285,4226404.22640423,0.0,1.0
2004-04-30,26.76,28.2,26.71,27.92,501700,1.48666518,1.5666651,1.483887405,1.55110956,9030609.03060903,0.0,1.0
2004-05-03,26.89,27.53,26.5,26.5,256000,1.493887395,1.529442915,1.47222075,1.47222075,4608004.60800461,0.0,1.0
2004-05-04,28.12,28.95,26.76,27.2,510800,1.56222066,1.608331725,1.48666518,1.5111096,9194409.1944092,0.0,1.0
2004-05-05,29.2,29.33,28.43,28.73,225100,1.6222206,1.629442815,1.579442865,1.596109515,4051804.05180405,0.0,1.0
2004-05-06,28.29,29.25,27.99,29.25,162000,1.571665095,1.624998375,1.554998445,1.624998375,2916002.91600292,0.0,1.0
2004-05-07,25.84,28.38,25.25,28.38,424800,1.43555412,1.57666509,1.402776375,1.57666509,7646407.64640765,0.0,1.0
2004-05-10,24.61,25.7,24.25,24.25,439800,1.367220855,1.42777635,1.347220875,1.347220875,7916407.91640792,0.0,1.0
2004-05-11,25.09,25.79,23.9,24.01,265400,1.393887495,1.432776345,1.32777645,1.333887555,4777204.77720478,0.0,1.0
2004-05-12,25.25,25.57,23.9,24.82,331400,1.402776375,1.420554135,1.32777645,1.37888751,5965205.96520596,0.0,1.0
2004-05-13,23.65,24.5845,23.5,24.54,1972300,1.313887575,1.36580418975,1.30555425,1.36333197,35501435.5014355,0.0,1.0
2004-05-14,23.011,23.85,22.27,23.35,953300,1.2783876105,1.324998675,1.237220985,1.297220925,17159417.1594172,0.0,1.0
2004-05-17,23.46,23.75,22.75,22.75,380800,1.30333203,1.319443125,1.263887625,1.263887625,6854406.85440686,0.0,1.0
2004-05-18,23.35,23.98,22.96,23.62,411100,1.297220925,1.33222089,1.27555428,1.31222091,7399807.3998074,0.0,1.0
2004-05-19,23.7,24.16,23.57,23.69,366200,1.31666535,1.34222088,1.309443135,1.316109795,6591606.59160659,0.0,1.0
2004-05-20,23.1,23.83,23.02,23.62,122100,1.28333205,1.323887565,1.27888761,1.31222091,2197802.1978022,0.0,1.0
2004-05-21,22.94,23.4,22.81,23.0,277500,1.27444317,1.2999987,1.267220955,1.2777765,4995004.99500499,0.0,1.0
2004-05-24,23.56,24.29,23.529,24.1,314300,1.30888758,1.349443095,1.3071653595,1.33888755,5657405.65740566,0.0,1.0
2004-05-25,24.59,24.7,23.448,23.9,229300,1.366109745,1.37222085,1.302665364,1.32777645,4127404.12740413,0.0,1.0
2004-05-26,24.85,25.23,24.55,25.22,247400,1.380554175,1.401665265,1.363887525,1.40110971,4453204.45320445,0.0,1.0
2004-05-27,24.5,25.05,24.01,24.94,158200,1.36110975,1.391665275,1.333887555,1.38555417,2847602.84760285,0.0,1.0
2004-05-28,25.0,25.0,24.3,24.56,104000,1.3888875,1.3888875,1.34999865,1.36444308,1872001.87200187,0.0,1.0
2004-06-01,24.49,25.02,23.5,24.76,210600,1.360554195,1.38999861,1.30555425,1.37555418,3790803.79080379,0.0,1.0
2004-06-02,24.63,24.74,23.75,24.27,193600,1.368331965,1.37444307,1.319443125,1.348331985,3484803.48480348,0.0,1.0
2004-06-03,24.04,24.75,23.95,24.31,97200,1.33555422,1.374998625,1.330554225,1.350554205,1749601.74960175,0.0,1.0
2004-06-04,24.44,24.95,24.09,24.18,231100,1.35777642,1.386109725,1.338331995,1.34333199,4159804.15980416,0.0,1.0
2004-06-07,24.17,24.58,24.011,24.27,108100,1.342776435,1.36555419,1.3339431105,1.348331985,1945801.94580195,0.0,1.0
2004-06-08,24.51,24.55,23.77,24.0,400200,1.361665305,1.363887525,1.320554235,1.333332,7203607.2036072,0.0,1.0
2004-06-09,24.49,24.59,24.27,24.5,120900,1.360554195,1.366109745,1.348331985,1.36110975,2176202.17620218,0.0,1.0
2004-06-10,25.19,25.25,24.511,24.58,194000,1.399443045,1.402776375,1.3617208605,1.36555419,3492003.49200349,0.0,1.0
2004-06-14,24.78,25.22,24.78,25.2,198400,1.37666529,1.40110971,1.37666529,1.3999986,3571203.57120357,0.0,1.0
2004-06-15,25.2,25.2,24.84,24.84,129600,1.3999986,1.3999986,1.37999862,1.37999862,2332802.33280233,0.0,1.0
2004-06-16,25.99,26.17,25.12,25.12,192800,1.443887445,1.453887435,1.39555416,1.39555416,3470403.47040347,0.0,1.0
2004-06-17,25.31,26.12,25.15,26.12,165600,1.406109705,1.45110966,1.397220825,1.45110966,2980802.98080298,0.0,1.0
2004-06-18,25.48,25.73,25.13,25.31,108400,1.41555414,1.429443015,1.396109715,1.406109705,1951201.95120195,0.0,1.0
2004-06-21,25.05,25.59,24.64,25.48,81400,1.391665275,1.421665245,1.36888752,1.41555414,1465201.46520147,0.0,1.0
2004-06-22,25.25,25.36,24.62,24.75,109600,1.402776375,1.40888748,1.36777641,1.374998625,1972801.97280197,0.0,1.0
2004-06-23,25.7,26.0,25.2,25.2,164800,1.42777635,1.444443,1.3999986,1.3999986,2966402.96640297,0.0,1.0
2004-06-24,26.36,26.62,25.05,25.7,203800,1.46444298,1.47888741,1.391665275,1.42777635,3668403.66840367,0.0,1.0
2004-06-25,26.83,27.0,26.13,26.19,812300,1.490554065,1.4999985,1.451665215,1.454998545,14621414.6214146,0.0,1.0
2004-06-28,28.24,28.75,26.66,27.0,586000,1.56888732,1.597220625,1.48110963,1.4999985,10548010.5480105,0.0,1.0
2004-06-29,28.15,28.6,27.44,28.19,412500,1.563887325,1.5888873,1.52444292,1.566109545,7425007.42500742,0.0,1.0
2004-06-30,29.49,29.85,28.25,28.25,389200,1.638331695,1.658331675,1.569442875,1.569442875,7005607.00560701,0.0,1.0
2004-07-01,29.84,30.25,29.08,30.0,381800,1.65777612,1.680553875,1.61555394,1.666665,6872406.87240687,0.0,1.0
2004-07-02,29.54,30.03,29.33,29.88,104100,1.64110947,1.668331665,1.629442815,1.65999834,1873801.87380187,0.0,1.0
2004-07-06,28.86,29.95,28.11,29.95,219400,1.60333173,1.663887225,1.561665105,1.663887225,3949203.94920395,0.0,1.0
2004-07-07,29.69,30.6,28.68,28.68,419100,1.649442795,1.6999983,1.59333174,1.59333174,7543807.54380754,0.0,1.0
2004-07-08,27.46,29.45,27.44,29.45,333300,1.52555403,1.636109475,1.52444292,1.636109475,5999405.999406,0.0,1.0
2004-07-09,28.07,28.56,27.7,28.56,241300,1.559442885,1.58666508,1.53888735,1.58666508,4343404.34340434,0.0,1.0
2004-07-12,28.32,28.45,27.93,28.45,106700,1.57333176,1.580553975,1.551665115,1.580553975,1920601.92060192,0.0,1.0
2004-07-13,29.79,30.0,27.93,28.49,292800,1.654998345,1.666665,1.551665115,1.582776195,5270405.27040527,0.0,1.0
2004-07-14,28.0,29.78,27.55,29.46,676600,1.555554,1.65444279,1.530554025,1.63666503,12178812.1788122,0.0,1.0
2004-07-15,26.93,28.27,26.7,28.05,479300,1.496109615,1.570553985,1.48333185,1.558331775,8627408.62740863,0.0,1.0
2004-07-16,27.06,27.5,26.72,26.83,292700,1.50333183,1.52777625,1.48444296,1.490554065,5268605.26860527,0.0,1.0
2004-07-19,27.23,27.23,26.48,26.71,229100,1.512776265,1.512776265,1.47110964,1.483887405,4123804.12380412,0.0,1.0
2004-07-20,28.51,28.8,26.95,27.25,314400,1.583887305,1.5999984,1.497220725,1.513887375,5659205.65920566,0.0,1.0
2004-07-21,28.48,29.0,27.47,28.7,386500,1.58222064,1.6111095,1.526109585,1.59444285,6957006.95700696,0.0,1.0
2004-07-22,27.71,30.02,25.58,29.95,1535400,1.539442905,1.66777611,1.42110969,1.663887225,27637227.6372276,0.0,1.0
2004-07-23,27.32,27.45,26.32,27.27,413600,1.51777626,1.524998475,1.46222076,1.514998485,7444807.44480744,0.0,1.0
2004-07-26,27.65,27.99,27.15,27.25,175300,1.536109575,1.554998445,1.508331825,1.513887375,3155403.15540316,0.0,1.0
2004-07-27,28.47,28.61,27.65,27.75,175400,1.581665085,1.589442855,1.536109575,1.541665125,3157203.15720316,0.0,1.0
2004-07-28,28.55,28.77,27.85,28.77,259000,1.586109525,1.598331735,1.547220675,1.598331735,4662004.66200466,0.0,1.0
2004-07-29,29.0,29.21,28.4,28.45,310400,1.6111095,1.622776155,1.5777762,1.580553975,5587205.58720559,0.0,1.0
2004-07-30,29.25,29.59,29.18,29.2,262500,1.624998375,1.643887245,1.62110949,1.6222206,4725004.72500472,0.0,1.0
2004-08-02,31.14,31.4,29.0,29.25,1236900,1.72999827,1.7444427,1.6111095,1.624998375,22264222.2642223,0.0,1.0
2004-08-03,29.18,32.11,29.06,31.74,1020000,1.62110949,1.783887105,1.61444283,1.76333157,18360018.3600184,0.0,1.0
2004-08-04,30.0,30.58,28.07,29.07,651000,1.666665,1.69888719,1.559442885,1.614998385,11718011.7180117,0.0,1.0
2004-08-05,29.5,30.39,28.7,30.27,317500,1.63888725,1.688331645,1.59444285,1.681664985,5715005.71500571,0.0,1.0
2004-08-06,27.92,29.28,27.13,29.03,594600,1.55110956,1.62666504,1.507220715,1.612776165,10702810.7028107,0.0,1.0
2004-08-09,27.9,28.5,27.42,28.07,169000,1.54999845,1.58333175,1.52333181,1.559442885,3042003.04200304,0.0,1.0
2004-08-10,29.83,29.9,28.49,28.62,404800,1.657220565,1.66110945,1.582776195,1.58999841,7286407.28640729,0.0,1.0
2004-08-11,30.36,30.69,29.3,29.69,401100,1.68666498,1.704998295,1.62777615,1.649442795,7219807.21980722,0.0,1.0
2004-08-12,29.92,30.38,29.52,30.27,179200,1.66222056,1.68777609,1.63999836,1.681664985,3225603.22560323,0.0,1.0
2004-08-13,28.14,30.1,27.6,30.01,444400,1.56333177,1.67222055,1.5333318,1.667220555,7999207.999208,0.0,1.0
2004-08-16,29.11,29.4,28.0,28.64,216400,1.617220605,1.6333317,1.555554,1.59110952,3895203.89520389,0.0,1.0
2004-08-17,28.65,29.47,28.47,29.11,228300,1.591665075,1.637220585,1.581665085,1.617220605,4109404.10940411,0.0,1.0
2004-08-18,30.88,31.19,28.29,28.49,482900,1.71555384,1.732776045,1.571665095,1.582776195,8692208.69220869,0.0,1.0
2004-08-19,30.5,31.3,29.8,31.3,283100,1.69444275,1.73888715,1.6555539,1.73888715,5095805.0958051,0.0,1.0
2004-08-20,29.54,30.56,29.38,30.35,318300,1.64110947,1.69777608,1.63222059,1.686109425,5729405.72940573,0.0,1.0
2004-08-23,29.22,29.85,29.15,29.65,110900,1.62333171,1.658331675,1.619442825,1.647220575,1996201.996202,0.0,1.0
2004-08-24,29.01,29.82,28.8,29.4,178300,1.611665055,1.65666501,1.5999984,1.6333317,3209403.20940321,0.0,1.0
2004-08-25,29.83,29.94,28.45,28.93,209700,1.657220565,1.66333167,1.580553975,1.607220615,3774603.77460377,0.0,1.0
2004-08-26,29.8,30.29,29.17,29.98,450400,1.6555539,1.682776095,1.620553935,1.66555389,8107208.10720811,0.0,1.0
2004-08-27,29.7,30.45,28.9,30.45,408100,1.64999835,1.691664975,1.60555395,1.691664975,7345807.34580735,0.0,1.0
2004-08-30,29.85,29.9,29.35,29.74,207900,1.658331675,1.66110945,1.630553925,1.65222057,3742203.74220374,0.0,1.0
2004-08-31,29.36,29.95,28.81,29.7,210200,1.63110948,1.663887225,1.600553955,1.64999835,3783603.78360378,0.0,1.0
2004-09-01,29.75,30.11,28.94,29.3,273300,1.652776125,1.672776105,1.60777617,1.62777615,4919404.91940492,0.0,1.0
2004-09-02,29.5,29.95,29.14,29.95,272100,1.63888725,1.663887225,1.61888727,1.663887225,4897804.8978049,0.0,1.0
2004-09-03,29.43,29.69,29.3,29.57,149500,1.634998365,1.649442795,1.62777615,1.642776135,2691002.69100269,0.0,1.0
2004-09-07,33.34,33.39,29.51,29.51,1356300,1.85222037,1.854998145,1.639442805,1.639442805,24413424.4134244,0.0,1.0
2004-09-08,32.47,34.4,32.309,33.65,836400,1.803887085,1.9111092,1.7949426495,1.869442575,15055215.0552151,0.0,1.0
2004-09-09,32.46,33.55,30.85,32.57,598900,1.80333153,1.863887025,1.713887175,1.809442635,10780210.7802108,0.0,1.0
2004-09-10,33.1,33.12,32.12,32.78,174500,1.83888705,1.83999816,1.78444266,1.82110929,3141003.14100314,0.0,1.0
2004-09-13,32.95,34.34,32.9,33.18,290400,1.830553725,1.90777587,1.82777595,1.84333149,5227205.22720523,0.0,1.0
2004-09-14,33.17,33.5,32.5,33.5,224200,1.842775935,1.86110925,1.80555375,1.86110925,4035604.03560404,0.0,1.0
2004-09-15,33.1,33.2,31.43,32.77,229800,1.83888705,1.8444426,1.746109365,1.820553735,4136404.13640414,0.0,1.0
2004-09-16,34.38,34.56,32.69,33.64,306400,1.90999809,1.91999808,1.816109295,1.86888702,5515205.51520552,0.0,1.0
2004-09-17,34.76,35.0,34.33,34.73,407700,1.93110918,1.9444425,1.907220315,1.929442515,7338607.33860734,0.0,1.0
2004-09-20,33.06,35.0,32.75,34.8,273600,1.83666483,1.9444425,1.819442625,1.9333314,4924804.92480492,0.0,1.0
2004-09-21,32.781,33.61,32.25,33.16,264400,1.8211648455,1.867220355,1.791664875,1.84222038,4759204.75920476,0.0,1.0
2004-09-22,32.91,33.39,32.6,33.2,182800,1.828331505,1.854998145,1.8111093,1.8444426,3290403.29040329,0.0,1.0
2004-09-23,30.8,32.05,30.2,31.78,892700,1.7111094,1.780553775,1.6777761,1.76555379,16068616.0686161,0.0,1.0
2004-09-24,30.96,31.65,29.55,30.43,498700,1.71999828,1.758331575,1.641665025,1.690553865,8976608.97660898,0.0,1.0
2004-09-27,31.35,31.62,30.81,31.01,280700,1.741664925,1.75666491,1.711664955,1.722776055,5052605.05260505,0.0,1.0
2004-09-28,31.51,31.69,30.7,31.35,388400,1.750553805,1.760553795,1.70555385,1.741664925,6991206.99120699,0.0,1.0
2004-09-29,32.06,32.3,31.18,31.5,262700,1.78110933,1.79444265,1.73222049,1.74999825,4728604.72860473,0.0,1.0
2004-09-30,34.0,34.13,31.89,31.9,631200,1.888887,1.896109215,1.771664895,1.77222045,11361611.3616114,0.0,1.0
2004-10-01,33.34,33.95,33.0,33.71,379000,1.85222037,1.886109225,1.8333315,1.872775905,6822006.82200682,0.0,1.0
2004-10-04,33.51,33.99,33.33,33.33,412400,1.861664805,1.888331445,1.851664815,1.851664815,7423207.42320742,0.0,1.0
2004-10-05,34.35,35.61,33.27,33.59,880000,1.908331425,1.978331355,1.848331485,1.866109245,15840015.8400158,0.0,1.0
2004-10-06,33.44,35.2,33.18,34.41,369000,1.85777592,1.9555536,1.84333149,1.911664755,6642006.64200664,0.0,1.0
2004-10-07,33.0,33.88,32.77,33.04,148800,1.8333315,1.88222034,1.820553735,1.83555372,2678402.67840268,0.0,1.0
2004-10-08,33.44,34.32,32.93,32.93,262200,1.85777592,1.90666476,1.829442615,1.829442615,4719604.71960472,0.0,1.0
2004-10-11,32.05,33.43,31.65,33.43,545400,1.780553775,1.857220365,1.758331575,1.857220365,9817209.81720982,0.0,1.0
2004-10-12,33.26,33.38,31.66,32.11,325900,1.84777593,1.85444259,1.75888713,1.783887105,5866205.86620587,0.0,1.0
2004-10-13,33.75,33.85,32.16,33.38,169200,1.874998125,1.880553675,1.78666488,1.85444259,3045603.04560305,0.0,1.0
2004-10-14,33.87,34.31,32.8,33.3,187400,1.881664785,1.906109205,1.8222204,1.84999815,3373203.37320337,0.0,1.0
2004-10-15,34.53,34.75,33.55,33.93,300600,1.918331415,1.930553625,1.863887025,1.884998115,5410805.41080541,0.0,1.0
2004-10-18,35.53,36.3,34.7,34.9,701500,1.973886915,2.01666465,1.92777585,1.93888695,12627012.6270126,0.0,1.0
2004-10-19,34.67,36.37,34.53,36.34,276500,1.926109185,2.020553535,1.918331415,2.01888687,4977004.97700498,0.0,1.0
2004-10-20,35.39,35.8,34.3,34.76,332800,1.966109145,1.9888869,1.90555365,1.93110918,5990405.99040599,0.0,1.0
2004-10-21,37.92,38.39,33.41,37.175,1972600,2.10666456,2.132775645,1.856109255,2.0652757125,35506835.5068355,0.0,1.0
2004-10-22,39.29,39.29,37.53,38.17,578900,2.182775595,2.182775595,2.084997915,2.120553435,10420210.4202104,0.0,1.0
2004-10-25,39.0,40.15,38.5,39.0,612800,2.1666645,2.230553325,2.13888675,2.1666645,11030411.030411,0.0,1.0
2004-10-26,37.62,39.62,36.91,39.62,791800,2.08999791,2.20110891,2.050553505,2.20110891,14252414.2524143,0.0,1.0
2004-10-27,38.24,38.7,36.99,37.52,522800,2.12444232,2.14999785,2.054997945,2.08444236,9410409.41040941,0.0,1.0
2004-10-28,39.16,39.49,38.27,38.32,312400,2.17555338,2.193886695,2.126108985,2.12888676,5623205.62320562,0.0,1.0
2004-10-29,37.86,39.45,37.3,39.45,333600,2.10333123,2.191664475,2.07222015,2.191664475,6004806.004806,0.0,1.0
2004-11-01,39.48,39.59,37.57,37.61,313600,2.19333114,2.199442245,2.087220135,2.089442355,5644805.64480564,0.0,1.0
2004-11-02,38.85,40.25,38.61,39.94,474300,2.158331175,2.236108875,2.144997855,2.21888667,8537408.53740854,0.0,1.0
2004-11-03,38.69,40.27,37.6,39.78,451300,2.149442295,2.237219985,2.0888868,2.20999779,8123408.12340812,0.0,1.0
2004-11-04,39.29,39.65,38.27,38.571,262800,2.182775595,2.202775575,2.126108985,2.1428311905,4730404.73040473,0.0,1.0
2004-11-05,40.84,41.88,39.5,40.01,324300,2.26888662,2.32666434,2.19444225,2.222775555,5837405.83740584,0.0,1.0
2004-11-08,41.85,42.349,41.66,42.0,484300,2.324997675,2.3527198695,2.31444213,2.333331,8717408.71740872,0.0,1.0
2004-11-09,40.93,42.599,39.98,42.0,430700,2.273886615,2.3666087445,2.22110889,2.333331,7752607.75260775,0.0,1.0
2004-11-10,40.54,41.68,40.321,41.44,292900,2.25221997,2.31555324,2.2400533155,2.30221992,5272205.27220527,0.0,1.0
2004-11-11,40.9,41.15,40.141,40.73,205400,2.27221995,2.286108825,2.2300533255,2.262775515,3697203.6972037,0.0,1.0
2004-11-12,41.52,41.52,40.89,41.23,201700,2.30666436,2.30666436,2.271664395,2.290553265,3630603.63060363,0.0,1.0
2004-11-15,41.85,42.2,41.14,41.61,255600,2.324997675,2.3444421,2.28555327,2.311664355,4600804.6008046,0.0,1.0
2004-11-16,41.9,42.14,41.469,42.14,167300,2.32777545,2.34110877,2.3038310295,2.34110877,3011403.01140301,0.0,1.0
2004-11-17,40.77,42.98,40.38,42.17,407000,2.264997735,2.38777539,2.24333109,2.342775435,7326007.32600733,0.0,1.0
2004-11-18,42.0,42.11,40.3,40.65,289500,2.333331,2.339442105,2.23888665,2.258331075,5211005.21100521,0.0,1.0
2004-11-19,40.32,41.899,40.31,41.63,237400,2.23999776,2.3277198945,2.239442205,2.312775465,4273204.27320427,0.0,1.0
2004-11-22,39.5,40.87,38.75,40.54,444800,2.19444225,2.270553285,2.152775625,2.25221997,8006408.00640801,0.0,1.0
2004-11-23,41.48,41.49,39.25,39.41,219400,2.30444214,2.304997695,2.180553375,2.189442255,3949203.94920395,0.0,1.0
2004-11-24,42.22,42.59,41.0,41.6,202900,2.34555321,2.366108745,2.2777755,2.3111088,3652203.65220365,0.0,1.0
2004-11-26,43.83,44.16,42.02,42.02,180500,2.434997565,2.45333088,2.33444211,2.33444211,3249003.24900325,0.0,1.0
2004-11-29,44.09,44.509,43.9,44.5,440400,2.449441995,2.4727197495,2.43888645,2.47221975,7927207.92720793,0.0,1.0
2004-11-30,43.52,44.45,42.9,44.45,396800,2.41777536,2.469441975,2.38333095,2.469441975,7142407.14240714,0.0,1.0
2004-12-01,45.22,45.55,43.63,43.88,297700,2.51221971,2.530553025,2.423886465,2.43777534,5358605.35860536,0.0,1.0
2004-12-02,46.39,46.62,45.1,45.47,301000,2.577219645,2.58999741,2.50555305,2.526108585,5418005.41800542,0.0,1.0
2004-12-03,47.22,47.51,46.4,47.0,228300,2.62333071,2.639441805,2.5777752,2.6111085,4109404.10940411,0.0,1.0
2004-12-06,46.97,47.6,45.91,47.58,360800,2.609441835,2.6444418,2.550553005,2.64333069,6494406.49440649,0.0,1.0
2004-12-07,45.02,47.51,45.0,47.4,312200,2.50110861,2.639441805,2.4999975,2.6333307,5619605.61960562,0.0,1.0
2004-12-08,43.5,43.52,41.8,42.68,800800,2.41666425,2.41777536,2.3222199,2.37110874,14414414.4144144,0.0,1.0
2004-12-09,42.62,43.44,42.06,42.15,240600,2.36777541,2.41333092,2.33666433,2.341664325,4330804.33080433,0.0,1.0
2004-12-10,42.94,43.63,42.5,42.95,218700,2.38555317,2.423886465,2.36110875,2.386108725,3936603.93660394,0.0,1.0
2004-12-13,45.0,45.5,42.7,43.0,551200,2.4999975,2.52777525,2.37221985,2.3888865,9921609.92160992,0.0,1.0
2004-12-14,45.03,47.13,44.25,46.6,418400,2.501664165,2.618330715,2.458330875,2.5888863,7531207.53120753,0.0,1.0
2004-12-15,44.04,45.48,43.56,45.48,370000,2.44666422,2.52666414,2.41999758,2.52666414,6660006.66000666,0.0,1.0
2004-12-16,43.6,44.54,43.46,44.53,301400,2.4222198,2.47444197,2.41444203,2.473886415,5425205.42520542,0.0,1.0
2004-12-17,43.24,44.13,42.95,43.3,234700,2.40221982,2.451664215,2.386108725,2.40555315,4224604.22460422,0.0,1.0
2004-12-20,44.73,45.14,43.32,43.84,314600,2.484997515,2.50777527,2.40666426,2.43555312,5662805.66280566,0.0,1.0
2004-12-21,45.0,45.43,44.55,44.93,200800,2.4999975,2.523886365,2.474997525,2.496108615,3614403.61440361,0.0,1.0
2004-12-22,43.88,45.33,43.82,45.33,183200,2.43777534,2.518330815,2.43444201,2.518330815,3297603.2976033,0.0,1.0
2004-12-23,46.14,46.4,44.13,44.13,325300,2.56333077,2.5777752,2.451664215,2.451664215,5855405.85540586,0.0,1.0
2004-12-27,48.02,49.12,46.28,46.4,645600,2.66777511,2.72888616,2.57110854,2.5777752,11620811.6208116,0.0,1.0
2004-12-28,47.88,48.66,47.38,48.47,332000,2.65999734,2.70333063,2.63221959,2.692775085,5976005.97600598,0.0,1.0
2004-12-29,47.64,48.28,47.63,48.13,125400,2.64666402,2.68221954,2.646108465,2.673886215,2257202.25720226,0.0,1.0
2004-12-30,46.01,48.13,46.01,47.84,258200,2.556108555,2.673886215,2.556108555,2.65777512,4647604.64760465,0.0,1.0
2004-12-31,46.99,47.25,46.0,46.01,271500,2.610552945,2.624997375,2.555553,2.556108555,4887004.88700489,0.0,1.0
2005-01-03,45.43,47.25,44.1,47.25,964700,2.523886365,2.624997375,2.44999755,2.624997375,17364617.3646174,0.0,1.0
2005-01-04,45.41,46.922,45.1,45.2,270200,2.522775255,2.606775171,2.50555305,2.5111086,4863604.86360486,0.0,1.0
2005-01-05,44.75,45.68,43.51,45.11,508100,2.486108625,2.53777524,2.417219805,2.506108605,9145809.14580915,0.0,1.0
2005-01-06,41.67,44.775,41.33,44.61,964700,2.314997685,2.4874975125,2.296108815,2.478330855,17364617.3646174,0.0,1.0
2005-01-07,42.36,42.96,41.03,41.1,563100,2.35333098,2.38666428,2.279442165,2.28333105,10135810.1358101,0.0,1.0
2005-01-10,39.56,43.7,38.37,43.7,2345300,2.19777558,2.42777535,2.131664535,2.42777535,42215442.2154422,0.0,1.0
2005-01-11,39.7,40.68,39.07,39.19,696000,2.20555335,2.25999774,2.170553385,2.177220045,12528012.5280125,0.0,1.0
2005-01-12,39.54,40.15,38.5,40.15,431600,2.19666447,2.230553325,2.13888675,2.230553325,7768807.76880777,0.0,1.0
2005-01-13,40.66,42.89,39.47,39.47,996200,2.25888663,2.382775395,2.192775585,2.192775585,17931617.9316179,0.0,1.0
2005-01-14,40.61,41.38,40.53,40.89,505900,2.256108855,2.29888659,2.251664415,2.271664395,9106209.1062091,0.0,1.0
2005-01-18,42.48,42.7,40.61,41.0,399700,2.35999764,2.37221985,2.256108855,2.2777755,7194607.19460719,0.0,1.0
2005-01-19,40.97,43.04,40.72,42.85,506500,2.276108835,2.39110872,2.26221996,2.380553175,9117009.11700912,0.0,1.0
2005-01-20,40.409,41.18,40.25,41.18,351600,2.2449421995,2.28777549,2.236108875,2.28777549,6328806.32880633,0.0,1.0
2005-01-21,39.06,40.88,38.59,40.79,645600,2.16999783,2.27110884,2.143886745,2.266108845,11620811.6208116,0.0,1.0
2005-01-24,36.5,39.65,35.73,39.2,1154200,2.02777575,2.202775575,1.984998015,2.1777756,20775620.7756208,0.0,1.0
2005-01-25,35.85,36.7,35.25,36.5,764000,1.991664675,2.03888685,1.958331375,2.02777575,13752013.7520138,0.0,1.0
2005-01-26,37.02,38.33,36.94,37.83,1010800,2.05666461,2.129442315,2.05222017,2.101664565,18194418.1944182,0.0,1.0
2005-01-27,38.81,39.22,36.95,37.31,747800,2.156108955,2.17888671,2.052775725,2.072775705,13460413.4604135,0.0,1.0
2005-01-28,37.8,39.33,37.53,39.27,276100,2.0999979,2.184997815,2.084997915,2.181664485,4969804.96980497,0.0,1.0
2005-01-31,38.77,39.48,38.01,39.35,386900,2.153886735,2.19333114,2.111664555,2.186108925,6964206.96420696,0.0,1.0
2005-02-01,39.25,39.44,38.55,38.95,267600,2.180553375,2.19110892,2.141664525,2.163886725,4816804.81680482,0.0,1.0
2005-02-02,39.28,39.75,38.94,39.44,418900,2.18222004,2.208331125,2.16333117,2.19110892,7540207.54020754,0.0,1.0
2005-02-03,39.05,39.37,38.65,39.37,157800,2.169442275,2.187220035,2.147220075,2.187220035,2840402.84040284,0.0,1.0
2005-02-04,39.84,40.0,38.85,38.85,249000,2.21333112,2.22222,2.158331175,2.158331175,4482004.48200448,0.0,1.0
2005-02-07,41.1,41.4,39.85,39.9,389000,2.28333105,2.2999977,2.213886675,2.21666445,7002007.002007,0.0,1.0
2005-02-08,42.48,42.68,41.15,41.4,607900,2.35999764,2.37110874,2.286108825,2.2999977,10942210.9422109,0.0,1.0
2005-02-09,40.95,42.68,40.91,42.54,343900,2.274997725,2.37110874,2.272775505,2.36333097,6190206.19020619,0.0,1.0
2005-02-10,41.49,41.9,40.84,40.95,197900,2.304997695,2.32777545,2.26888662,2.274997725,3562203.56220356,0.0,1.0
2005-02-11,41.78,42.61,41.07,41.49,310900,2.32110879,2.367219855,2.281664385,2.304997695,5596205.5962056,0.0,1.0
2005-02-14,40.96,42.3,40.55,40.85,253200,2.27555328,2.34999765,2.252775525,2.269442175,4557604.55760456,0.0,1.0
2005-02-15,40.32,40.883,39.8,40.67,239800,2.23999776,2.2712755065,2.2111089,2.259442185,4316404.31640432,0.0,1.0
2005-02-16,40.49,40.99,39.97,39.99,115300,2.249442195,2.277219945,2.220553335,2.221664445,2075402.07540208,0.0,1.0
2005-02-17,39.73,40.6,39.65,40.6,167200,2.207220015,2.2555533,2.202775575,2.2555533,3009603.00960301,0.0,1.0
2005-02-18,39.54,39.98,39.4,39.61,565900,2.19666447,2.22110889,2.1888867,2.200553355,10186210.1862102,0.0,1.0
2005-02-22,38.89,39.42,37.59,37.96,567800,2.160553395,2.18999781,2.088331245,2.10888678,10220410.2204102,0.0,1.0
2005-02-23,40.98,41.17,38.8,38.8,666800,2.27666439,2.287219935,2.1555534,2.1555534,12002412.002412,0.0,1.0
2005-02-24,41.16,45.4,39.3,44.92,4108500,2.28666438,2.5222197,2.18333115,2.49555306,73953073.9530739,0.0,1.0
2005-02-25,41.07,42.02,40.641,41.5,729200,2.281664385,2.33444211,2.2578310755,2.30555325,13125613.1256131,0.0,1.0
2005-02-28,41.01,41.69,40.39,41.33,470300,2.278331055,2.316108795,2.243886645,2.296108815,8465408.46540846,0.0,1.0
2005-03-01,39.79,41.25,39.64,41.21,662000,2.210553345,2.291664375,2.20222002,2.289442155,11916011.9160119,0.0,1.0
2005-03-02,39.89,40.4,39.64,39.99,273800,2.216108895,2.2444422,2.20222002,2.221664445,4928404.92840493,0.0,1.0
2005-03-03,39.86,40.3,39.55,40.0,264700,2.21444223,2.23888665,2.197220025,2.22222,4764604.76460476,0.0,1.0
2005-03-04,39.96,40.7,39.75,39.96,330900,2.21999778,2.26110885,2.208331125,2.21999778,5956205.95620596,0.0,1.0
2005-03-07,40.48,41.0,39.93,40.05,335100,2.24888664,2.2777755,2.218331115,2.224997775,6031806.03180603,0.0,1.0
2005-03-08,39.57,40.6,39.13,40.6,279600,2.198331135,2.2555533,2.173886715,2.2555533,5032805.03280503,0.0,1.0
2005-03-09,39.17,39.74,38.37,39.57,382300,2.176108935,2.20777557,2.131664535,2.198331135,6881406.88140688,0.0,1.0
2005-03-10,38.6,39.41,38.52,39.3,238400,2.1444423,2.189442255,2.13999786,2.18333115,4291204.29120429,0.0,1.0
2005-03-11,38.32,39.29,38.1,38.6,245200,2.12888676,2.182775595,2.11666455,2.1444423,4413604.41360441,0.0,1.0
2005-03-14,37.96,38.81,37.66,38.7,306800,2.10888678,2.156108955,2.09222013,2.14999785,5522405.52240552,0.0,1.0
2005-03-15,39.25,39.56,38.58,38.59,602400,2.180553375,2.19777558,2.14333119,2.143886745,10843210.8432108,0.0,1.0
2005-03-16,39.59,40.05,38.93,39.3,462700,2.199442245,2.224997775,2.162775615,2.18333115,8328608.32860833,0.0,1.0
2005-03-17,39.04,39.72,38.95,39.71,274200,2.16888672,2.20666446,2.163886725,2.206108905,4935604.93560494,0.0,1.0
2005-03-18,38.85,39.28,38.61,38.94,239100,2.158331175,2.18222004,2.144997855,2.16333117,4303804.3038043,0.0,1.0
2005-03-21,38.2,38.94,37.87,38.94,241900,2.1222201,2.16333117,2.103886785,2.16333117,4354204.35420435,0.0,1.0
2005-03-22,37.76,38.59,37.75,38.4,247000,2.09777568,2.143886745,2.097220125,2.1333312,4446004.44600445,0.0,1.0
2005-03-23,37.04,37.78,36.78,37.75,180300,2.05777572,2.09888679,2.04333129,2.097220125,3245403.24540325,0.0,1.0
2005-03-24,37.12,37.8,37.07,37.09,166600,2.06222016,2.0999979,2.059442385,2.060553495,2998802.998803,0.0,1.0
2005-03-28,36.39,37.2,35.56,37.1,552700,2.021664645,2.0666646,1.97555358,2.06110905,9948609.94860995,0.0,1.0
2005-03-29,34.95,36.97,34.79,36.35,412000,1.941664725,2.053886835,1.932775845,2.019442425,7416007.41600742,0.0,1.0
2005-03-30,35.64,35.86,35.0,35.0,359500,1.97999802,1.99222023,1.9444425,1.9444425,6471006.47100647,0.0,1.0
2005-03-31,35.74,35.8,35.29,35.66,365400,1.98555357,1.9888869,1.960553595,1.98110913,6577206.57720658,0.0,1.0
2005-04-01,35.0,35.89,34.78,35.8,272300,1.9444425,1.993886895,1.93222029,1.9888869,4901404.9014049,0.0,1.0
2005-04-04,34.21,34.94,33.67,34.9,391600,1.900553655,1.94110917,1.870553685,1.93888695,7048807.04880705,0.0,1.0
2005-04-05,33.98,34.36,33.35,34.12,519000,1.88777589,1.90888698,1.852775925,1.89555366,9342009.34200934,0.0,1.0
2005-04-06,34.79,35.134,33.82,34.1,503400,1.932775845,1.951886937,1.87888701,1.89444255,9061209.06120906,0.0,1.0
2005-04-07,34.7,34.84,34.35,34.78,194900,1.92777585,1.93555362,1.908331425,1.93222029,3508203.50820351,0.0,1.0
2005-04-08,34.54,34.94,34.37,34.61,134400,1.91888697,1.94110917,1.909442535,1.922775855,2419202.41920242,0.0,1.0
2005-04-11,34.16,34.75,34.057,34.5,151200,1.89777588,1.930553625,1.8920536635,1.91666475,2721602.72160272,0.0,1.0
2005-04-12,34.34,34.41,33.55,34.28,426400,1.90777587,1.911664755,1.863887025,1.90444254,7675207.67520768,0.0,1.0
2005-04-13,34.86,36.0,34.68,35.69,778200,1.93666473,1.999998,1.92666474,1.982775795,14007614.007614,0.0,1.0
2005-04-14,34.83,35.15,34.46,35.13,464600,1.934998065,1.952775825,1.91444253,1.951664715,8362808.36280836,0.0,1.0
2005-04-15,34.47,35.09,34.19,34.7,430700,1.914998085,1.949442495,1.899442545,1.92777585,7752607.75260775,0.0,1.0
2005-04-18,33.55,34.5,33.06,34.5,405100,1.863887025,1.91666475,1.83666483,1.91666475,7291807.29180729,0.0,1.0
2005-04-19,34.4,34.8,33.69,33.94,367500,1.9111092,1.9333314,1.871664795,1.88555367,6615006.61500661,0.0,1.0
2005-04-20,34.16,35.85,34.05,34.52,557400,1.89777588,1.991664675,1.891664775,1.91777586,10033210.03321,0.0,1.0
2005-04-21,26.01,30.19,25.75,30.19,7547700,1.444998555,1.677220545,1.430554125,1.677220545,135858735.858736,0.0,1.0
2005-04-22,25.75,26.6,25.25,25.75,1346700,1.430554125,1.4777763,1.402776375,1.430554125,24240624.2406242,0.0,1.0
2005-04-25,24.1,26.12,23.78,26.0,971600,1.33888755,1.45110966,1.32110979,1.444443,17488817.4888175,0.0,1.0
2005-04-26,23.27,24.1,23.06,23.88,1133000,1.292776485,1.33888755,1.28110983,1.32666534,20394020.3940204,0.0,1.0
2005-04-27,23.56,24.5,23.1,23.15,697700,1.30888758,1.36110975,1.28333205,1.286109825,12558612.5586126,0.0,1.0
2005-04-28,22.06,23.6,21.99,23.6,885800,1.22555433,1.3111098,1.221665445,1.3111098,15944415.9444159,0.0,1.0
2005-04-29,21.07,22.26,20.83,22.15,1325100,1.170554385,1.23666543,1.157221065,1.230554325,23851823.8518239,0.0,1.0
2005-05-02,22.9,22.99,21.25,21.5,1539800,1.27222095,1.277220945,1.180554375,1.19444325,27716427.7164277,0.0,1.0
2005-05-03,23.54,23.65,22.35,22.72,880500,1.30777647,1.313887575,1.241665425,1.26222096,15849015.8490158,0.0,1.0
2005-05-04,24.76,24.78,23.45,23.54,890800,1.37555418,1.37666529,1.302776475,1.30777647,16034416.034416,0.0,1.0
2005-05-05,25.11,25.49,24.85,25.08,927800,1.394998605,1.416109695,1.380554175,1.39333194,16700416.7004167,0.0,1.0
2005-05-06,25.0,25.4,24.62,25.23,566400,1.3888875,1.4111097,1.36777641,1.401665265,10195210.1952102,0.0,1.0
2005-05-09,24.9,25.0,24.65,24.94,465900,1.38333195,1.3888875,1.369443075,1.38555417,8386208.38620839,0.0,1.0
2005-05-10,24.04,24.89,23.82,24.75,449000,1.33555422,1.382776395,1.32333201,1.374998625,8082008.08200808,0.0,1.0
2005-05-11,23.96,24.69,23.75,24.0,301300,1.33110978,1.371665295,1.319443125,1.333332,5423405.42340542,0.0,1.0
2005-05-12,23.17,24.2,22.771,24.2,477900,1.287220935,1.3444431,1.2650542905,1.3444431,8602208.6022086,0.0,1.0
2005-05-13,22.51,23.27,22.3,23.2,540200,1.250554305,1.292776485,1.23888765,1.2888876,9723609.72360972,0.0,1.0
2005-05-16,22.0,22.9,21.85,22.77,629200,1.222221,1.27222095,1.213887675,1.264998735,11325611.3256113,0.0,1.0
2005-05-17,21.37,22.12,21.12,22.0,1145100,1.187221035,1.22888766,1.17333216,1.222221,20611820.6118206,0.0,1.0
2005-05-18,22.29,23.3,21.37,21.5,887400,1.238332095,1.29444315,1.187221035,1.19444325,15973215.973216,0.0,1.0
2005-05-19,22.66,22.85,22.35,22.35,479600,1.25888763,1.269443175,1.241665425,1.241665425,8632808.63280863,0.0,1.0
2005-05-20,22.0,22.66,21.88,22.66,653500,1.222221,1.25888763,1.21555434,1.25888763,11763011.7630118,0.0,1.0
2005-05-23,21.9,22.38,21.5,22.05,892200,1.21666545,1.24333209,1.19444325,1.224998775,16059616.0596161,0.0,1.0
2005-05-24,21.84,22.24,21.65,22.06,681900,1.21333212,1.23555432,1.202776575,1.22555433,12274212.2742123,0.0,1.0
2005-05-25,22.3,23.42,21.78,21.97,868500,1.23888765,1.30110981,1.20999879,1.220554335,15633015.6330156,0.0,1.0
2005-05-26,23.62,24.7,22.16,22.87,2009900,1.31222091,1.37222085,1.23110988,1.270554285,36178236.1782362,0.0,1.0
2005-05-27,23.8,24.37,23.66,24.24,554300,1.3222209,1.353887535,1.31444313,1.34666532,9977409.97740998,0.0,1.0
2005-05-31,24.22,24.4,23.8602,24.26,440400,1.34555421,1.3555542,1.3255653411,1.34777643,7927207.92720793,0.0,1.0
2005-06-01,23.7,24.5,23.52,24.48,593300,1.31666535,1.36110975,1.30666536,1.35999864,10679410.6794107,0.0,1.0
2005-06-02,23.44,24.04,23.12,23.82,515300,1.30222092,1.33555422,1.28444316,1.32333201,9275409.27540928,0.0,1.0
2005-06-03,21.72,22.77,21.14,22.47,2362200,1.20666546,1.264998735,1.17444327,1.248332085,42519642.5196425,0.0,1.0
2005-06-06,21.93,22.22,21.85,22.0,704000,1.218332115,1.23444321,1.213887675,1.222221,12672012.6720127,0.0,1.0
2005-06-07,23.8,24.5,22.26,22.3,1399500,1.3222209,1.36110975,1.23666543,1.23888765,25191025.1910252,0.0,1.0
2005-06-08,23.64,24.11,23.11,23.75,882400,1.31333202,1.339443105,1.283887605,1.319443125,15883215.8832159,0.0,1.0
2005-06-09,23.94,24.05,23.24,23.5,484100,1.32999867,1.336109775,1.29110982,1.30555425,8713808.71380872,0.0,1.0
2005-06-10,24.49,24.8,23.92,24.0,705600,1.360554195,1.3777764,1.32888756,1.333332,12700812.7008127,0.0,1.0
2005-06-13,23.9,24.45,23.78,24.37,386100,1.32777645,1.358331975,1.32110979,1.353887535,6949806.94980695,0.0,1.0
2005-06-14,24.01,24.247,23.66,23.8,289100,1.333887555,1.3470542085,1.31444313,1.3222209,5203805.2038052,0.0,1.0
2005-06-15,24.12,24.27,23.45,24.24,395100,1.33999866,1.348331985,1.302776475,1.34666532,7111807.11180711,0.0,1.0
2005-06-16,24.12,24.43,24.02,24.21,316900,1.33999866,1.357220865,1.33444311,1.344998655,5704205.7042057,0.0,1.0
2005-06-17,24.42,24.5,23.89,24.27,478400,1.35666531,1.36110975,1.327220895,1.348331985,8611208.61120861,0.0,1.0
2005-06-20,24.03,24.42,23.7,24.42,488300,1.334998665,1.35666531,1.31666535,1.35666531,8789408.78940879,0.0,1.0
2005-06-21,24.46,24.5,23.9,24.01,540400,1.35888753,1.36110975,1.32777645,1.333887555,9727209.72720973,0.0,1.0
2005-06-22,25.88,26.08,24.39,24.51,1430600,1.43777634,1.44888744,1.354998645,1.361665305,25750825.7508257,0.0,1.0
2005-06-23,25.18,26.08,24.53,26.08,692500,1.39888749,1.44888744,1.362776415,1.44888744,12465012.4650125,0.0,1.0
2005-06-24,24.99,25.47,24.56,25.26,655800,1.388331945,1.414998585,1.36444308,1.40333193,11804411.8044118,0.0,1.0
2005-06-27,24.37,25.18,24.0701,25.06,387100,1.353887535,1.39888749,1.33722644055,1.39222083,6967806.96780697,0.0,1.0
2005-06-28,25.05,25.2,24.22,24.22,472200,1.391665275,1.3999986,1.34555421,1.34555421,8499608.4996085,0.0,1.0
2005-06-29,25.0,25.2,24.74,25.18,318800,1.3888875,1.3999986,1.37444307,1.39888749,5738405.73840574,0.0,1.0
2005-06-30,24.6,25.2,24.5,25.12,263500,1.3666653,1.3999986,1.36110975,1.39555416,4743004.74300474,0.0,1.0
2005-07-01,24.76,24.93,24.12,24.64,266500,1.37555418,1.384998615,1.33999866,1.36888752,4797004.7970048,0.0,1.0
2005-07-05,25.1,25.34,24.48,24.76,299500,1.39444305,1.40777637,1.35999864,1.37555418,5391005.39100539,0.0,1.0
2005-07-06,24.5,25.19,24.4799,25.01,253500,1.36110975,1.399443045,1.35999308445,1.389443055,4563004.56300456,0.0,1.0
2005-07-07,25.27,25.48,24.3,24.44,322100,1.403887485,1.41555414,1.34999865,1.35777642,5797805.7978058,0.0,1.0
2005-07-08,25.81,25.95,25.14,25.14,333700,1.433887455,1.441665225,1.39666527,1.39666527,6006606.00660601,0.0,1.0
2005-07-11,25.77,25.9,25.5,25.8,201000,1.431665235,1.43888745,1.41666525,1.4333319,3618003.61800362,0.0,1.0
2005-07-12,26.05,26.55,25.66,25.8,559400,1.447220775,1.474998525,1.42555413,1.4333319,10069210.0692101,0.0,1.0
2005-07-13,25.9,26.4,25.7,26.17,378200,1.43888745,1.4666652,1.42777635,1.453887435,6807606.80760681,0.0,1.0
2005-07-14,25.77,26.0,25.75,26.0,170500,1.431665235,1.444443,1.430554125,1.444443,3069003.06900307,0.0,1.0
2005-07-15,25.6,25.95,25.4,25.77,142100,1.4222208,1.441665225,1.4111097,1.431665235,2557802.55780256,0.0,1.0
2005-07-18,25.37,25.79,25.0,25.51,284300,1.409443035,1.432776345,1.3888875,1.417220805,5117405.11740512,0.0,1.0
2005-07-19,25.79,26.0,25.32,25.32,444100,1.432776345,1.444443,1.40666526,1.40666526,7993807.99380799,0.0,1.0
2005-07-20,26.8,27.16,25.55,25.68,962900,1.4888874,1.50888738,1.419443025,1.42666524,17332217.3322173,0.0,1.0
2005-07-21,27.54,29.99,25.47,29.9,3681900,1.52999847,1.666109445,1.414998585,1.66110945,66274266.2742663,0.0,1.0
2005-07-22,28.25,28.33,27.66,27.93,706000,1.569442875,1.573887315,1.53666513,1.551665115,12708012.7080127,0.0,1.0
2005-07-25,27.89,28.5,27.87,28.3,470600,1.549442895,1.58333175,1.548331785,1.57222065,8470808.47080847,0.0,1.0
2005-07-26,27.5,28.03,27.44,27.8,482900,1.52777625,1.557220665,1.52444292,1.5444429,8692208.69220869,0.0,1.0
2005-07-27,28.04,28.12,27.41,27.5,338200,1.55777622,1.56222066,1.522776255,1.52777625,6087606.08760609,0.0,1.0
2005-07-28,28.16,28.3,27.86,28.0,380400,1.56444288,1.57222065,1.54777623,1.555554,6847206.84720685,0.0,1.0
2005-07-29,28.0,28.27,27.88,28.05,420200,1.555554,1.570553985,1.54888734,1.558331775,7563607.56360756,0.0,1.0
2005-08-01,28.39,28.71,28.0,28.0,365000,1.577220645,1.594998405,1.555554,1.555554,6570006.57000657,0.0,1.0
2005-08-02,28.38,28.63,28.15,28.63,230700,1.57666509,1.590553965,1.563887325,1.590553965,4152604.15260415,0.0,1.0
2005-08-03,28.42,28.8,28.13,28.34,421200,1.57888731,1.5999984,1.562776215,1.57444287,7581607.58160758,0.0,1.0
2005-08-04,27.4,28.47,27.0,28.2,549900,1.5222207,1.581665085,1.4999985,1.5666651,9898209.8982099,0.0,1.0
2005-08-05,27.02,27.35,26.4,27.35,469700,1.50110961,1.519442925,1.4666652,1.519442925,8454608.45460845,0.0,1.0
2005-08-08,26.01,27.09,25.76,27.0,755400,1.444998555,1.504998495,1.43110968,1.4999985,13597213.5972136,0.0,1.0
2005-08-09,26.03,26.34,25.7,26.06,466900,1.446109665,1.46333187,1.42777635,1.44777633,8404208.4042084,0.0,1.0
2005-08-10,25.35,26.4,25.11,26.0,636600,1.408331925,1.4666652,1.394998605,1.444443,11458811.4588115,0.0,1.0
2005-08-11,25.61,26.0,25.18,25.18,289200,1.422776355,1.444443,1.39888749,1.39888749,5205605.20560521,0.0,1.0
2005-08-12,25.96,26.06,25.26,25.3,456400,1.44222078,1.44777633,1.40333193,1.40555415,8215208.21520822,0.0,1.0
2005-08-15,26.16,26.19,25.51,25.96,320700,1.45333188,1.454998545,1.417220805,1.44222078,5772605.77260577,0.0,1.0
2005-08-16,25.96,26.08,25.65,26.01,258700,1.44222078,1.44888744,1.424998575,1.444998555,4656604.65660466,0.0,1.0
2005-08-17,25.8,26.23,25.75,25.75,293600,1.4333319,1.457220765,1.430554125,1.430554125,5284805.28480529,0.0,1.0
2005-08-18,25.48,26.1,25.27,25.86,301100,1.41555414,1.44999855,1.403887485,1.43666523,5419805.41980542,0.0,1.0
2005-08-19,25.33,25.45,25.18,25.43,319900,1.407220815,1.413887475,1.39888749,1.412776365,5758205.75820576,0.0,1.0
2005-08-22,25.15,25.43,24.55,25.27,659900,1.397220825,1.412776365,1.363887525,1.403887485,11878211.8782119,0.0,1.0
2005-08-23,24.96,25.21,24.85,25.14,392500,1.38666528,1.400554155,1.380554175,1.39666527,7065007.06500707,0.0,1.0
2005-08-24,24.66,25.2,24.52,24.96,250500,1.36999863,1.3999986,1.36222086,1.38666528,4509004.50900451,0.0,1.0
2005-08-25,24.3,24.7,24.173,24.59,425300,1.34999865,1.37222085,1.3429431015,1.366109745,7655407.65540766,0.0,1.0
2005-08-26,23.96,24.448,23.96,24.32,277100,1.33110978,1.358220864,1.33110978,1.35110976,4987804.98780499,0.0,1.0
2005-08-29,23.84,23.951,23.36,23.91,373900,1.32444312,1.3306097805,1.29777648,1.328332005,6730206.73020673,0.0,1.0
2005-08-30,23.47,23.89,23.41,23.65,256000,1.303887585,1.327220895,1.300554255,1.313887575,4608004.60800461,0.0,1.0
2005-08-31,23.3,23.61,23.17,23.47,196100,1.29444315,1.311665355,1.287220935,1.303887585,3529803.52980353,0.0,1.0
2005-09-01,23.62,24.63,23.16,23.2,446500,1.31222091,1.368331965,1.28666538,1.2888876,8037008.03700804,0.0,1.0
2005-09-02,24.01,24.23,23.51,23.84,279800,1.333887555,1.346109765,1.306109805,1.32444312,5036405.03640504,0.0,1.0
2005-09-06,25.03,25.1,23.96,23.96,404400,1.390554165,1.39444305,1.33110978,1.33110978,7279207.27920728,0.0,1.0
2005-09-07,24.63,25.3,24.36,25.1,353100,1.368331965,1.40555415,1.35333198,1.39444305,6355806.35580636,0.0,1.0
2005-09-08,24.97,25.19,24.41,24.41,213500,1.387220835,1.399443045,1.356109755,1.356109755,3843003.84300384,0.0,1.0
2005-09-09,24.8,25.22,24.75,24.98,136100,1.3777764,1.40110971,1.374998625,1.38777639,2449802.44980245,0.0,1.0
2005-09-12,25.2,25.35,24.73,24.73,169400,1.3999986,1.408331925,1.373887515,1.373887515,3049203.04920305,0.0,1.0
2005-09-13,24.4,25.03,24.3,25.01,189100,1.3555542,1.390554165,1.34999865,1.389443055,3403803.4038034,0.0,1.0
2005-09-14,23.54,24.41,23.35,24.39,436200,1.30777647,1.356109755,1.297220925,1.354998645,7851607.85160785,0.0,1.0
2005-09-15,23.62,24.09,23.35,23.55,202900,1.31222091,1.338331995,1.297220925,1.308332025,3652203.65220365,0.0,1.0
2005-09-16,23.39,23.91,23.05,23.76,306500,1.299443145,1.328332005,1.280554275,1.31999868,5517005.51700552,0.0,1.0
2005-09-19,23.76,24.24,23.33,23.33,270700,1.31999868,1.34666532,1.296109815,1.296109815,4872604.87260487,0.0,1.0
2005-09-20,23.01,24.13,23.01,23.82,293700,1.278332055,1.340554215,1.278332055,1.32333201,5286605.28660529,0.0,1.0
2005-09-21,21.75,23.0,21.66,23.0,657100,1.208332125,1.2777765,1.20333213,1.2777765,11827811.8278118,0.0,1.0
2005-09-22,22.59,22.74,21.7,21.83,505100,1.254998745,1.26333207,1.20555435,1.212776565,9091809.09180909,0.0,1.0
2005-09-23,23.22,23.23,22.29,22.59,234600,1.28999871,1.290554265,1.238332095,1.254998745,4222804.22280422,0.0,1.0
2005-09-26,23.45,23.8,23.01,23.5,204000,1.302776475,1.3222209,1.278332055,1.30555425,3672003.67200367,0.0,1.0
2005-09-27,23.79,24.3,23.35,23.35,238900,1.321665345,1.34999865,1.297220925,1.297220925,4300204.3002043,0.0,1.0
2005-09-28,24.09,24.35,23.62,23.91,328300,1.338331995,1.352776425,1.31222091,1.328332005,5909405.90940591,0.0,1.0
2005-09-29,24.24,24.4,23.9,24.09,168000,1.34666532,1.3555542,1.32777645,1.338331995,3024003.02400302,0.0,1.0
2005-09-30,24.06,24.7,23.8,24.19,292200,1.33666533,1.37222085,1.3222209,1.343887545,5259605.25960526,0.0,1.0
2005-10-03,23.55,24.08,23.5,24.0,367700,1.308332025,1.33777644,1.30555425,1.333332,6618606.61860662,0.0,1.0
2005-10-04,23.88,23.96,23.23,23.91,117200,1.32666534,1.33110978,1.290554265,1.328332005,2109602.10960211,0.0,1.0
2005-10-05,22.93,23.76,22.84,23.7,306000,1.273887615,1.31999868,1.26888762,1.31666535,5508005.50800551,0.0,1.0
2005-10-06,22.75,23.1,22.45,22.91,426100,1.263887625,1.28333205,1.247220975,1.272776505,7669807.66980767,0.0,1.0
2005-10-07,22.43,23.13,22.35,22.8,453800,1.246109865,1.284998715,1.241665425,1.2666654,8168408.16840817,0.0,1.0
2005-10-10,22.31,23.49,22.09,22.3,294200,1.239443205,1.304998695,1.227220995,1.23888765,5295605.2956053,0.0,1.0
2005-10-11,21.42,23.24,21.02,23.0,919000,1.18999881,1.29110982,1.16777661,1.2777765,16542016.5420165,0.0,1.0
2005-10-12,21.06,21.74,20.4,21.22,610900,1.16999883,1.20777657,1.1333322,1.17888771,10996210.996211,0.0,1.0
2005-10-13,20.16,21.18,19.84,21.0,670700,1.11999888,1.17666549,1.10222112,1.1666655,12072612.0726121,0.0,1.0
2005-10-14,20.68,20.95,20.15,20.171,313500,1.14888774,1.163887725,1.119443325,1.1206099905,5643005.64300564,0.0,1.0
2005-10-17,20.92,21.1,20.49,20.61,169400,1.16222106,1.17222105,1.138332195,1.144998855,3049203.04920305,0.0,1.0
2005-10-18,21.33,21.75,20.77,20.92,386400,1.184998815,1.208332125,1.153887735,1.16222106,6955206.95520695,0.0,1.0
2005-10-19,21.65,21.67,20.45,21.21,316600,1.202776575,1.203887685,1.136109975,1.178332155,5698805.6988057,0.0,1.0
2005-10-20,21.47,21.95,21.13,21.58,277000,1.192776585,1.219443225,1.173887715,1.19888769,4986004.98600499,0.0,1.0
2005-10-21,21.3,21.86,21.03,21.55,336600,1.18333215,1.21444323,1.168332165,1.197221025,6058806.05880606,0.0,1.0
2005-10-24,21.37,21.76,21.26,21.35,271600,1.187221035,1.20888768,1.18110993,1.186109925,4888804.88880489,0.0,1.0
2005-10-25,21.24,21.49,20.4,21.31,518400,1.17999882,1.193887695,1.1333322,1.183887705,9331209.33120933,0.0,1.0
2005-10-26,21.29,22.0,20.91,21.3,390900,1.182776595,1.222221,1.161665505,1.18333215,7036207.03620704,0.0,1.0
2005-10-27,21.24,21.99,20.25,21.2,729100,1.17999882,1.221665445,1.124998875,1.1777766,13123813.1238131,0.0,1.0
2005-10-28,17.97,18.85,17.0,17.05,3605800,0.998332335,1.047221175,0.9444435,0.947221275,64904464.9044649,0.0,1.0
2005-10-31,17.15,18.25,17.01,17.82,1047300,0.952776825,1.013887875,0.944999055,0.98999901,18851418.8514188,0.0,1.0
2005-11-01,17.53,17.6,17.16,17.21,491400,0.973887915,0.9777768,0.95333238,0.956110155,8845208.84520884,0.0,1.0
2005-11-02,17.37,17.6,16.92,17.53,419900,0.964999035,0.9777768,0.93999906,0.973887915,7558207.55820756,0.0,1.0
2005-11-03,17.66,18.17,17.12,17.4,462200,0.98111013,1.009443435,0.95111016,0.9666657,8319608.31960832,0.0,1.0
2005-11-04,18.02,18.19,17.5,17.65,337100,1.00111011,1.010554545,0.97222125,0.980554575,6067806.06780607,0.0,1.0
2005-11-07,18.0,18.4,17.77,18.0,288100,0.999999,1.0222212,0.987221235,0.999999,5185805.18580519,0.0,1.0
2005-11-08,18.4,18.93,18.08,18.08,288800,1.0222212,1.051665615,1.00444344,1.00444344,5198405.1984052,0.0,1.0
2005-11-09,18.88,19.66,18.36,18.4,457400,1.04888784,1.09222113,1.01999898,1.0222212,8233208.23320823,0.0,1.0
2005-11-10,19.14,19.2625,18.75,19.0,285700,1.06333227,1.07013781875,1.041665625,1.0555545,5142605.14260514,0.0,1.0
2005-11-11,18.97,19.4,18.88,19.07,260600,1.053887835,1.0777767,1.04888784,1.059443385,4690804.69080469,0.0,1.0
2005-11-14,18.83,19.02,18.71,18.87,180600,1.046110065,1.05666561,1.039443405,1.048332285,3250803.25080325,0.0,1.0
2005-11-15,18.79,18.94,18.41,18.83,257200,1.043887845,1.05222117,1.022776755,1.046110065,4629604.62960463,0.0,1.0
2005-11-16,18.87,19.0,18.75,18.75,132300,1.048332285,1.0555545,1.041665625,1.041665625,2381402.38140238,0.0,1.0
2005-11-17,19.25,19.85,18.81,18.9,251800,1.069443375,1.102776675,1.044998955,1.04999895,4532404.53240453,0.0,1.0
2005-11-18,19.85,19.95,19.17,19.42,255400,1.102776675,1.108332225,1.064998935,1.07888781,4597204.5972046,0.0,1.0
2005-11-21,20.44,20.6,19.74,19.84,224600,1.13555442,1.1444433,1.09666557,1.10222112,4042804.04280404,0.0,1.0
2005-11-22,20.56,21.0,20.36,20.5,299200,1.14222108,1.1666655,1.13110998,1.13888775,5385605.38560539,0.0,1.0
2005-11-23,20.67,21.09,20.39,20.5975,212900,1.148332185,1.171665495,1.132776645,1.14430441125,3832203.83220383,0.0,1.0
2005-11-25,21.63,22.25,20.59,20.9,613100,1.201665465,1.236109875,1.143887745,1.16110995,11035811.035811,0.0,1.0
2005-11-28,21.63,22.63,21.6,21.8,918700,1.201665465,1.257220965,1.1999988,1.2111099,16536616.5366165,0.0,1.0
2005-11-29,22.01,22.14,21.323,21.73,620400,1.222776555,1.22999877,1.1846099265,1.207221015,11167211.1672112,0.0,1.0
2005-11-30,23.03,23.64,21.8,22.01,1053900,1.279443165,1.31333202,1.2111099,1.222776555,18970218.970219,0.0,1.0
2005-12-01,24.5,26.0,24.4,25.95,3340800,1.36110975,1.444443,1.3555542,1.441665225,60134460.1344601,0.0,1.0
2005-12-02,24.46,24.75,24.24,24.74,710100,1.35888753,1.374998625,1.34666532,1.37444307,12781812.7818128,0.0,1.0
2005-12-05,24.54,24.94,24.05,24.11,769600,1.36333197,1.38555417,1.336109775,1.339443105,13852813.8528139,0.0,1.0
2005-12-06,26.28,26.68,24.58,24.61,1781700,1.45999854,1.48222074,1.36555419,1.367220855,32070632.0706321,0.0,1.0
2005-12-07,27.97,28.29,25.66,26.28,1518700,1.553887335,1.571665095,1.42555413,1.45999854,27336627.3366273,0.0,1.0
2005-12-08,30.02,30.21,28.0,28.01,2254000,1.66777611,1.678331655,1.555554,1.556109555,40572040.5720406,0.0,1.0
2005-12-09,30.35,31.04,30.0,30.25,1291700,1.686109425,1.72444272,1.666665,1.680553875,23250623.2506233,0.0,1.0
2005-12-12,29.69,30.99,28.75,30.4,1015500,1.649442795,1.721664945,1.597220625,1.6888872,18279018.2790183,0.0,1.0
2005-12-13,28.99,29.45,28.14,28.91,967300,1.610553945,1.636109475,1.56333177,1.606109505,17411417.4114174,0.0,1.0
2005-12-14,29.75,30.0,28.6,28.64,503000,1.652776125,1.666665,1.5888873,1.59110952,9054009.05400906,0.0,1.0
2005-12-15,30.0,30.0,29.02,29.98,432500,1.666665,1.666665,1.61222061,1.66555389,7785007.78500778,0.0,1.0
2005-12-16,30.31,30.79,29.9,30.05,600300,1.683887205,1.710553845,1.66110945,1.669442775,10805410.8054108,0.0,1.0
2005-12-19,29.0,30.49,28.65,30.05,450400,1.6111095,1.693887195,1.591665075,1.669442775,8107208.10720811,0.0,1.0
2005-12-20,28.99,29.4,28.5,28.95,245600,1.610553945,1.6333317,1.58333175,1.608331725,4420804.42080442,0.0,1.0
2005-12-21,28.14,28.5,27.6,28.08,515600,1.56333177,1.58333175,1.5333318,1.55999844,9280809.28080928,0.0,1.0
2005-12-22,28.2,28.49,27.51,28.0,210100,1.5666651,1.582776195,1.528331805,1.555554,3781803.78180378,0.0,1.0
2005-12-23,28.06,28.4,27.61,28.04,191100,1.55888733,1.5777762,1.533887355,1.55777622,3439803.43980344,0.0,1.0
2005-12-27,27.43,28.35,27.4,28.0,297600,1.523887365,1.574998425,1.5222207,1.555554,5356805.35680536,0.0,1.0
2005-12-28,27.71,27.82,26.9,27.41,337500,1.539442905,1.54555401,1.49444295,1.522776255,6075006.07500607,0.0,1.0
2005-12-29,27.7,27.95,27.32,27.93,171400,1.53888735,1.552776225,1.51777626,1.551665115,3085203.08520309,0.0,1.0
2005-12-30,27.62,28.07,27.0,27.45,253600,1.53444291,1.559442885,1.4999985,1.524998475,4564804.56480456,0.0,1.0
2006-01-03,29.4,29.78,27.97,28.49,829000,1.6333317,1.65444279,1.553887335,1.582776195,14922014.9220149,0.0,1.0
2006-01-04,29.16,29.65,28.26,29.39,358800,1.61999838,1.647220575,1.56999843,1.632776145,6458406.45840646,0.0,1.0
2006-01-05,30.5,30.88,29.15,29.15,696900,1.69444275,1.71555384,1.619442825,1.619442825,12544212.5442125,0.0,1.0
2006-01-06,30.95,31.91,29.86,30.48,601500,1.719442725,1.772776005,1.65888723,1.69333164,10827010.8270108,0.0,1.0
2006-01-09,31.02,31.72,30.28,31.0,245700,1.72333161,1.76222046,1.68222054,1.7222205,4422604.42260442,0.0,1.0
2006-01-10,31.02,31.2,30.31,31.1,460300,1.72333161,1.7333316,1.683887205,1.72777605,8285408.28540828,0.0,1.0
2006-01-11,32.01,33.12,30.97,32.2,1364200,1.778331555,1.83999816,1.720553835,1.7888871,24555624.5556246,0.0,1.0
2006-01-12,32.72,33.5,31.97,32.1,598800,1.81777596,1.86110925,1.776109335,1.78333155,10778410.7784108,0.0,1.0
2006-01-13,32.35,32.7,31.29,32.65,346900,1.797220425,1.81666485,1.738331595,1.813887075,6244206.24420625,0.0,1.0
2006-01-17,31.3,32.38,31.07,32.2,237500,1.73888715,1.79888709,1.726109385,1.7888871,4275004.27500428,0.0,1.0
2006-01-18,31.17,31.75,30.4301,31.25,206700,1.731664935,1.763887125,1.69055942055,1.736109375,3720603.72060372,0.0,1.0
2006-01-19,30.67,31.54,30.52,31.5,194900,1.703887185,1.75222047,1.69555386,1.74999825,3508203.50820351,0.0,1.0
2006-01-20,30.05,30.69,29.7,30.61,283200,1.669442775,1.704998295,1.64999835,1.700553855,5097605.0976051,0.0,1.0
2006-01-23,31.24,32.61,30.55,31.4,438100,1.73555382,1.811664855,1.697220525,1.7444427,7885807.88580788,0.0,1.0
2006-01-24,30.78,31.37,30.33,31.24,287800,1.70999829,1.742776035,1.684998315,1.73555382,5180405.18040518,0.0,1.0
2006-01-25,30.98,31.3,30.25,30.81,167100,1.72110939,1.73888715,1.680553875,1.711664955,3007803.00780301,0.0,1.0
2006-01-26,30.74,31.18,30.1,30.44,257300,1.70777607,1.73222049,1.67222055,1.69110942,4631404.63140463,0.0,1.0
2006-01-27,31.65,31.74,30.62,30.75,274700,1.758331575,1.76333157,1.70110941,1.708331625,4944604.94460494,0.0,1.0
2006-01-30,32.0,32.41,31.13,31.37,210900,1.777776,1.800553755,1.729442715,1.742776035,3796203.7962038,0.0,1.0
2006-01-31,31.93,32.32,30.56,32.22,329900,1.773887115,1.79555376,1.69777608,1.78999821,5938205.93820594,0.0,1.0
2006-02-01,33.27,33.27,31.94,31.97,410100,1.848331485,1.848331485,1.77444267,1.776109335,7381807.38180738,0.0,1.0
2006-02-02,32.57,33.84,31.99,33.29,460900,1.809442635,1.87999812,1.777220445,1.849442595,8296208.2962083,0.0,1.0
2006-02-03,32.59,32.82,32.07,32.77,139100,1.810553745,1.82333151,1.781664885,1.820553735,2503802.5038025,0.0,1.0
2006-02-06,32.32,33.0,32.0,32.48,136800,1.79555376,1.8333315,1.777776,1.80444264,2462402.46240246,0.0,1.0
2006-02-07,31.73,32.16,31.15,32.13,296100,1.762776015,1.78666488,1.730553825,1.784998215,5329805.32980533,0.0,1.0
2006-02-08,31.42,31.81,31.25,31.68,183200,1.74555381,1.767220455,1.736109375,1.75999824,3297603.2976033,0.0,1.0
2006-02-09,32.3,32.75,31.13,31.37,201900,1.79444265,1.819442625,1.729442715,1.742776035,3634203.63420363,0.0,1.0
2006-02-10,32.41,32.5,31.3,32.29,209600,1.800553755,1.80555375,1.73888715,1.793887095,3772803.77280377,0.0,1.0
2006-02-13,31.55,32.37,31.42,32.37,363900,1.752776025,1.798331535,1.74555381,1.798331535,6550206.55020655,0.0,1.0
2006-02-14,31.79,32.12,31.25,31.5,290900,1.766109345,1.78444266,1.736109375,1.74999825,5236205.23620524,0.0,1.0
2006-02-15,31.92,32.21,31.5,32.2,116800,1.77333156,1.789442655,1.74999825,1.7888871,2102402.1024021,0.0,1.0
2006-02-16,31.7,32.1,31.5,31.7,257400,1.76110935,1.78333155,1.74999825,1.76110935,4633204.63320463,0.0,1.0
2006-02-17,31.59,32.07,31.5,32.02,194000,1.754998245,1.781664885,1.74999825,1.77888711,3492003.49200349,0.0,1.0
2006-02-21,31.51,31.81,31.0,31.44,355700,1.750553805,1.767220455,1.7222205,1.74666492,6402606.4026064,0.0,1.0
2006-02-22,33.16,33.25,31.51,31.6,367000,1.84222038,1.847220375,1.750553805,1.7555538,6606006.60600661,0.0,1.0
2006-02-23,34.593,34.99,33.02,33.05,623300,1.9218314115,1.943886945,1.83444261,1.836109275,11219411.2194112,0.0,1.0
2006-02-24,35.22,35.25,34.59,34.59,277500,1.95666471,1.958331375,1.921664745,1.921664745,4995004.99500499,0.0,1.0
2006-02-27,35.59,36.25,35.028,35.28,514900,1.977220245,2.013886875,1.945998054,1.95999804,9268209.26820927,0.0,1.0
2006-02-28,33.9,35.87,33.5,35.36,659300,1.88333145,1.992775785,1.86110925,1.96444248,11867411.8674119,0.0,1.0
2006-03-01,36.73,37.25,35.39,35.45,1665000,2.040553515,2.069442375,1.966109145,1.969442475,29970029.97003,0.0,1.0
2006-03-02,36.64,37.64,36.42,36.65,472400,2.03555352,2.09110902,2.02333131,2.036109075,8503208.5032085,0.0,1.0
2006-03-03,36.26,36.87,36.0,36.5,227500,2.01444243,2.048331285,1.999998,2.02777575,4095004.09500409,0.0,1.0
2006-03-06,35.9,36.48,35.67,36.17,150600,1.99444245,2.02666464,1.981664685,2.009442435,2710802.71080271,0.0,1.0
2006-03-07,34.9,35.9,34.56,35.76,306600,1.93888695,1.99444245,1.91999808,1.98666468,5518805.51880552,0.0,1.0
2006-03-08,34.83,35.28,34.3,34.9,271900,1.934998065,1.95999804,1.90555365,1.93888695,4894204.89420489,0.0,1.0
2006-03-09,35.35,36.0,34.8,34.84,376600,1.963886925,1.999998,1.9333314,1.93555362,6778806.77880678,0.0,1.0
2006-03-10,35.5,35.75,35.21,35.34,229700,1.97222025,1.986109125,1.956109155,1.96333137,4134604.13460414,0.0,1.0
2006-03-13,35.44,36.1,35.31,35.6,152800,1.96888692,2.00555355,1.961664705,1.9777758,2750402.75040275,0.0,1.0
2006-03-14,35.7,36.1,35.19,35.43,206400,1.98333135,2.00555355,1.954998045,1.968331365,3715203.71520372,0.0,1.0
2006-03-15,36.16,36.68,35.56,35.73,157700,2.00888688,2.03777574,1.97555358,1.984998015,2838602.83860284,0.0,1.0
2006-03-16,36.45,36.91,36.12,36.15,299900,2.024997975,2.050553505,2.00666466,2.008331325,5398205.3982054,0.0,1.0
2006-03-17,36.34,36.75,36.18,36.63,312700,2.01888687,2.041664625,2.00999799,2.034997965,5628605.62860563,0.0,1.0
2006-03-20,37.37,38.31,36.22,36.35,328200,2.076109035,2.128331205,2.01222021,2.019442425,5907605.90760591,0.0,1.0
2006-03-21,37.46,38.74,37.22,37.26,236100,2.08110903,2.15222007,2.06777571,2.06999793,4249804.24980425,0.0,1.0
2006-03-22,38.22,38.42,37.23,37.67,133200,2.12333121,2.13444231,2.068331265,2.092775685,2397602.3976024,0.0,1.0
2006-03-23,38.84,39.0,37.9855,38.5,124100,2.15777562,2.1666645,2.11030344525,2.13888675,2233802.23380223,0.0,1.0
2006-03-24,39.78,40.1,38.8,39.02,301600,2.20999779,2.22777555,2.1555534,2.16777561,5428805.42880543,0.0,1.0
2006-03-27,39.64,40.1,39.12,39.78,142800,2.20222002,2.22777555,2.17333116,2.20999779,2570402.57040257,0.0,1.0
2006-03-28,38.38,39.69,38.0,39.69,213700,2.13222009,2.204997795,2.111109,2.204997795,3846603.84660385,0.0,1.0
2006-03-29,39.71,39.71,38.22,38.43,186100,2.206108905,2.206108905,2.12333121,2.134997865,3349803.34980335,0.0,1.0
2006-03-30,39.93,40.39,39.17,39.67,531000,2.218331115,2.243886645,2.176108935,2.203886685,9558009.55800956,0.0,1.0
2006-03-31,40.54,41.1,39.5801,40.07,246100,2.25221997,2.28333105,2.19889224555,2.226108885,4429804.42980443,0.0,1.0
2006-04-03,38.98,40.95,38.64,40.93,362000,2.16555339,2.274997725,2.14666452,2.273886615,6516006.51600652,0.0,1.0
2006-04-04,39.11,39.8,38.5,38.76,264300,2.172775605,2.2111089,2.13888675,2.15333118,4757404.75740476,0.0,1.0
2006-04-05,40.04,40.15,39.39,39.67,179300,2.22444222,2.230553325,2.188331145,2.203886685,3227403.22740323,0.0,1.0
2006-04-06,40.68,41.23,39.88,39.94,320900,2.25999774,2.290553265,2.21555334,2.21888667,5776205.77620578,0.0,1.0
2006-04-07,40.12,40.98,39.78,40.53,232200,2.22888666,2.27666439,2.20999779,2.251664415,4179604.17960418,0.0,1.0
2006-04-10,40.69,41.06,39.8,39.97,258400,2.260553295,2.28110883,2.2111089,2.220553335,4651204.65120465,0.0,1.0
2006-04-11,39.67,42.0,39.6,41.34,226300,2.203886685,2.333331,2.1999978,2.29666437,4073404.07340407,0.0,1.0
2006-04-12,39.16,39.76,38.5101,39.76,211700,2.17555338,2.20888668,2.13944786055,2.20888668,3810603.81060381,0.0,1.0
2006-04-13,39.6,39.73,39.0,39.04,89300,2.1999978,2.207220015,2.1666645,2.16888672,1607401.60740161,0.0,1.0
2006-04-17,39.79,40.34,39.31,39.82,152700,2.210553345,2.24110887,2.183886705,2.21222001,2748602.74860275,0.0,1.0
2006-04-18,41.17,41.36,39.72,40.0,189600,2.287219935,2.29777548,2.20666446,2.22222,3412803.41280341,0.0,1.0
2006-04-19,42.0,42.25,41.24,41.24,203000,2.333331,2.347219875,2.29110882,2.29110882,3654003.65400365,0.0,1.0
2006-04-20,43.56,44.27,41.75,42.0,369000,2.41999758,2.459441985,2.319442125,2.333331,6642006.64200664,0.0,1.0
2006-04-21,41.99,43.83,41.33,43.83,535300,2.332775445,2.434997565,2.296108815,2.434997565,9635409.63540964,0.0,1.0
2006-04-24,40.74,41.9,40.26,41.9,414100,2.26333107,2.32777545,2.23666443,2.32777545,7453807.45380745,0.0,1.0
2006-04-25,42.82,44.75,42.05,42.2,883400,2.37888651,2.486108625,2.336108775,2.3444421,15901215.9012159,0.0,1.0
2006-04-26,42.18,44.02,41.82,42.61,472600,2.34333099,2.44555311,2.32333101,2.367219855,8506808.50680851,0.0,1.0
2006-04-27,42.07,43.47,41.41,42.3,628800,2.337219885,2.414997585,2.300553255,2.34999765,11318411.3184113,0.0,1.0
2006-04-28,42.69,43.5,40.26,40.58,771200,2.371664295,2.41666425,2.23666443,2.25444219,13881613.8816139,0.0,1.0
2006-05-01,42.49,43.1575,42.22,42.77,1486200,2.360553195,2.39763649125,2.34555321,2.376108735,26751626.7516267,0.0,1.0
2006-05-02,42.36,42.88,42.27,42.34,423400,2.35333098,2.38221984,2.348330985,2.35221987,7621207.62120762,0.0,1.0
2006-05-03,42.71,43.29,41.97,42.26,206000,2.372775405,2.404997595,2.331664335,2.34777543,3708003.70800371,0.0,1.0
2006-05-04,43.16,43.2,42.29,42.81,183300,2.39777538,2.3999976,2.349442095,2.378330955,3299403.2994033,0.0,1.0
2006-05-05,43.24,43.3,42.44,43.3,167600,2.40221982,2.40555315,2.35777542,2.40555315,3016803.01680302,0.0,1.0
2006-05-08,43.11,43.4,42.4,43.08,156800,2.394997605,2.4111087,2.3555532,2.39333094,2822402.82240282,0.0,1.0
2006-05-09,42.86,43.23,42.45,42.97,162400,2.38110873,2.401664265,2.358330975,2.387219835,2923202.92320292,0.0,1.0
2006-05-10,41.79,42.89,41.55,42.71,204200,2.321664345,2.382775395,2.308331025,2.372775405,3675603.67560368,0.0,1.0
2006-05-11,39.49,41.73,39.16,41.7,394000,2.193886695,2.318331015,2.17555338,2.31666435,7092007.09200709,0.0,1.0
2006-05-12,37.76,39.42,37.46,39.28,322500,2.09777568,2.18999781,2.08110903,2.18222004,5805005.80500581,0.0,1.0
2006-05-15,36.64,37.54,36.08,37.45,338000,2.03555352,2.08555347,2.00444244,2.080553475,6084006.08400608,0.0,1.0
2006-05-16,37.01,37.5,36.5,36.63,513400,2.056109055,2.08333125,2.02777575,2.034997965,9241209.24120924,0.0,1.0
2006-05-17,37.1,37.87,36.7,37.01,558200,2.06110905,2.103886785,2.03888685,2.056109055,10047610.04761,0.0,1.0
2006-05-18,36.81,37.99,36.79,37.29,279700,2.044997955,2.110553445,2.043886845,2.071664595,5034605.03460504,0.0,1.0
2006-05-19,36.79,37.05,35.04,36.86,400800,2.043886845,2.058331275,1.94666472,2.04777573,7214407.21440721,0.0,1.0
2006-05-22,35.99,36.91,34.46,36.45,375800,1.999442445,2.050553505,1.91444253,2.024997975,6764406.76440676,0.0,1.0
2006-05-23,35.92,36.71,35.61,36.08,313400,1.99555356,2.039442405,1.978331355,2.00444244,5641205.64120564,0.0,1.0
2006-05-24,35.35,36.37,34.75,35.96,301400,1.963886925,2.020553535,1.930553625,1.99777578,5425205.42520543,0.0,1.0
2006-05-25,35.59,36.1,34.6,36.03,259700,1.977220245,2.00555355,1.9222203,2.001664665,4674604.67460467,0.0,1.0
2006-05-26,36.72,37.16,35.5,35.74,196700,2.03999796,2.06444238,1.97222025,1.98555357,3540603.54060354,0.0,1.0
2006-05-30,35.22,36.92,35.1,36.72,197900,1.95666471,2.05110906,1.94999805,2.03999796,3562203.56220356,0.0,1.0
2006-05-31,35.46,36.13,34.87,35.0,211900,1.96999803,2.007220215,1.937220285,1.9444425,3814203.81420381,0.0,1.0
2006-06-01,36.75,36.95,35.56,35.56,276400,2.041664625,2.052775725,1.97555358,1.97555358,4975204.97520497,0.0,1.0
2006-06-02,38.02,38.43,36.87,36.95,262900,2.11222011,2.134997865,2.048331285,2.052775725,4732204.73220473,0.0,1.0
2006-06-05,37.35,38.41,37.31,38.33,294400,2.074997925,2.133886755,2.072775705,2.129442315,5299205.2992053,0.0,1.0
2006-06-06,38.09,38.32,37.25,37.29,182600,2.116108995,2.12888676,2.069442375,2.071664595,3286803.28680329,0.0,1.0
2006-06-07,39.5,40.63,38.12,38.26,386900,2.19444225,2.257219965,2.11777566,2.12555343,6964206.96420696,0.0,1.0
2006-06-08,38.8,39.88,37.55,38.89,499900,2.1555534,2.21555334,2.086109025,2.160553395,8998208.998209,0.0,1.0
2006-06-09,37.97,38.59,37.7,38.57,250600,2.109442335,2.143886745,2.09444235,2.142775635,4510804.51080451,0.0,1.0
2006-06-12,37.31,38.06,37.05,37.14,200200,2.072775705,2.11444233,2.058331275,2.06333127,3603603.6036036,0.0,1.0
2006-06-13,34.5,37.35,33.74,37.26,699800,1.91666475,2.074997925,1.87444257,2.06999793,12596412.5964126,0.0,1.0
2006-06-14,35.77,36.45,34.08,34.45,394900,1.987220235,2.024997975,1.89333144,1.913886975,7108207.10820711,0.0,1.0
2006-06-15,36.96,37.45,35.69,36.08,168800,2.05333128,2.080553475,1.982775795,2.00444244,3038403.03840304,0.0,1.0
2006-06-16,36.67,37.1299,36.1,36.87,306900,2.037220185,2.06277015945,2.00555355,2.048331285,5524205.52420552,0.0,1.0
2006-06-19,36.75,37.46,36.39,36.77,185600,2.041664625,2.08110903,2.021664645,2.042775735,3340803.34080334,0.0,1.0
2006-06-20,36.68,37.69,36.39,36.6,185500,2.03777574,2.093886795,2.021664645,2.0333313,3339003.33900334,0.0,1.0
2006-06-21,36.65,37.34,36.46,36.47,228100,2.036109075,2.07444237,2.02555353,2.026109085,4105804.10580411,0.0,1.0
2006-06-22,37.04,37.12,36.08,36.75,292900,2.05777572,2.06222016,2.00444244,2.041664625,5272205.27220527,0.0,1.0
2006-06-23,37.2,37.91,36.35,36.79,162600,2.0666646,2.106109005,2.019442425,2.043886845,2926802.92680293,0.0,1.0
2006-06-26,36.95,37.64,36.48,37.64,233000,2.052775725,2.09110902,2.02666464,2.09110902,4194004.19400419,0.0,1.0
2006-06-27,35.44,37.01,35.13,36.9,519800,1.96888692,2.056109055,1.951664715,2.04999795,9356409.35640936,0.0,1.0
2006-06-28,36.6,36.65,35.07,35.75,441300,2.0333313,2.036109075,1.948331385,1.986109125,7943407.94340794,0.0,1.0
2006-06-29,37.87,38.13,36.77,37.0,302800,2.103886785,2.118331215,2.042775735,2.0555535,5450405.45040545,0.0,1.0
2006-06-30,38.56,39.05,38.0,38.0,300100,2.14222008,2.169442275,2.111109,2.111109,5401805.4018054,0.0,1.0
2006-07-03,39.06,39.06,38.34,38.4,62700,2.16999783,2.16999783,2.12999787,2.1333312,1128601.12860113,0.0,1.0
2006-07-05,38.45,39.04,36.94,39.04,350500,2.136108975,2.16888672,2.05222017,2.16888672,6309006.30900631,0.0,1.0
2006-07-06,38.02,38.86,37.69,38.6,197000,2.11222011,2.15888673,2.093886795,2.1444423,3546003.54600355,0.0,1.0
2006-07-07,36.67,38.19,36.51,38.19,302400,2.037220185,2.121664545,2.028331305,2.121664545,5443205.44320544,0.0,1.0
2006-07-10,36.19,37.06,36.03,36.58,253400,2.010553545,2.05888683,2.001664665,2.03222019,4561204.56120456,0.0,1.0
2006-07-11,37.4,37.45,35.91,36.0,179900,2.0777757,2.080553475,1.994998005,1.999998,3238203.23820324,0.0,1.0
2006-07-12,36.09,37.95,36.06,37.25,163100,2.004997995,2.108331225,2.00333133,2.069442375,2935802.93580294,0.0,1.0
2006-07-13,36.08,36.84,35.12,35.95,318500,2.00444244,2.04666462,1.95110916,1.997220225,5733005.73300573,0.0,1.0
2006-07-14,34.76,36.07,34.51,36.07,333500,1.93110918,2.003886885,1.917220305,2.003886885,6003006.003006,0.0,1.0
2006-07-17,35.49,35.71,34.65,34.65,164600,1.971664695,1.983886905,1.924998075,1.924998075,2962802.96280296,0.0,1.0
2006-07-18,34.18,36.38,33.36,35.36,346700,1.89888699,2.02110909,1.85333148,1.96444248,6240606.24060624,0.0,1.0
2006-07-19,36.31,36.9,33.89,34.03,334300,2.017220205,2.04999795,1.882775895,1.890553665,6017406.01740602,0.0,1.0
2006-07-20,36.75,37.42,36.49,36.5,272300,2.041664625,2.07888681,2.027220195,2.02777575,4901404.9014049,0.0,1.0
2006-07-21,36.22,36.88,35.52,36.82,183400,2.01222021,2.04888684,1.97333136,2.04555351,3301203.3012033,0.0,1.0
2006-07-24,38.04,38.82,36.47,36.53,401200,2.11333122,2.15666451,2.026109085,2.029442415,7221607.22160722,0.0,1.0
2006-07-25,38.2,38.65,37.38,37.92,194400,2.1222201,2.147220075,2.07666459,2.10666456,3499203.4992035,0.0,1.0
2006-07-26,38.04,38.45,37.04,37.88,175000,2.11333122,2.136108975,2.05777572,2.10444234,3150003.15000315,0.0,1.0
2006-07-27,37.14,39.0,36.32,38.05,443100,2.06333127,2.1666645,2.01777576,2.113886775,7975807.97580798,0.0,1.0
2006-07-28,43.31,43.83,38.5,38.885,1835600,2.406108705,2.434997565,2.13888675,2.1602756175,33040833.040833,0.0,1.0
2006-07-31,42.64,43.43,41.89,42.75,411700,2.36888652,2.412775365,2.327219895,2.374997625,7410607.41060741,0.0,1.0
2006-08-01,41.79,42.42,40.78,42.2,456500,2.321664345,2.35666431,2.26555329,2.3444421,8217008.21700822,0.0,1.0
2006-08-02,43.41,43.89,41.92,41.99,287100,2.411664255,2.438330895,2.32888656,2.332775445,5167805.16780517,0.0,1.0
2006-08-03,44.14,44.77,42.84,43.1,339200,2.45221977,2.487219735,2.37999762,2.39444205,6105606.10560611,0.0,1.0
2006-08-04,43.69,45.18,43.16,44.72,237400,2.427219795,2.50999749,2.39777538,2.48444196,4273204.27320427,0.0,1.0
2006-08-07,43.83,44.52,43.0,43.51,161100,2.434997565,2.47333086,2.3888865,2.417219805,2899802.8998029,0.0,1.0
2006-08-08,42.84,44.35,42.7,43.91,208100,2.37999762,2.463886425,2.37221985,2.439442005,3745803.74580375,0.0,1.0
2006-08-09,42.52,43.97,42.435,43.47,204300,2.36221986,2.442775335,2.3574976425,2.414997585,3677403.67740368,0.0,1.0
2006-08-10,43.57,44.1,42.42,42.42,192600,2.420553135,2.44999755,2.35666431,2.35666431,3466803.46680347,0.0,1.0
2006-08-11,42.005,43.52,41.82,42.42,215400,2.3336087775,2.41777536,2.32333101,2.35666431,3877203.87720388,0.0,1.0
2006-08-14,41.5,43.87,41.37,42.65,361100,2.30555325,2.437219785,2.298331035,2.369442075,6499806.4998065,0.0,1.0
2006-08-15,43.2,43.34,41.805,41.89,254800,2.3999976,2.40777537,2.3224976775,2.327219895,4586404.58640459,0.0,1.0
2006-08-16,43.77,44.06,42.83,43.51,203300,2.431664235,2.44777533,2.379442065,2.417219805,3659403.65940366,0.0,1.0
2006-08-17,43.94,45.25,43.46,43.78,334300,2.44110867,2.513886375,2.41444203,2.43221979,6017406.01740602,0.0,1.0
2006-08-18,43.7,44.32,43.6,43.92,169000,2.42777535,2.46221976,2.4222198,2.43999756,3042003.04200304,0.0,1.0
2006-08-21,42.96,43.525,42.69,43.525,203100,2.38666428,2.4180531375,2.371664295,2.4180531375,3655803.65580366,0.0,1.0
2006-08-22,42.65,43.7,42.43,42.84,129400,2.369442075,2.42777535,2.357219865,2.37999762,2329202.32920233,0.0,1.0
2006-08-23,42.23,43.48,41.7,42.63,193200,2.346108765,2.41555314,2.31666435,2.368330965,3477603.47760348,0.0,1.0
2006-08-24,41.89,42.35,41.41,42.35,213300,2.327219895,2.352775425,2.300553255,2.352775425,3839403.83940384,0.0,1.0
2006-08-25,41.21,42.36,40.97,41.76,121400,2.289442155,2.35333098,2.276108835,2.31999768,2185202.18520219,0.0,1.0
2006-08-28,41.61,42.11,40.9,40.9,140000,2.311664355,2.339442105,2.27221995,2.27221995,2520002.52000252,0.0,1.0
2006-08-29,42.23,42.35,41.27,41.55,162100,2.346108765,2.352775425,2.292775485,2.308331025,2917802.91780292,0.0,1.0
2006-08-30,41.35,42.44,41.31,42.16,149500,2.297219925,2.35777542,2.294997705,2.34221988,2691002.69100269,0.0,1.0
2006-08-31,41.01,41.43,40.55,41.24,184600,2.278331055,2.301664365,2.252775525,2.29110882,3322803.32280332,0.0,1.0
2006-09-01,41.89,42.0,40.93,41.23,172400,2.327219895,2.333331,2.273886615,2.290553265,3103203.1032031,0.0,1.0
2006-09-05,42.16,42.5,41.5,41.82,141800,2.34221988,2.36110875,2.30555325,2.32333101,2552402.55240255,0.0,1.0
2006-09-06,42.05,42.72,41.57,42.09,172200,2.336108775,2.37333096,2.309442135,2.338330995,3099603.0996031,0.0,1.0
2006-09-07,42.43,43.14,41.58,41.92,181100,2.357219865,2.39666427,2.30999769,2.32888656,3259803.25980326,0.0,1.0
2006-09-08,42.68,42.75,42.13,42.65,130700,2.37110874,2.374997625,2.340553215,2.369442075,2352602.35260235,0.0,1.0
2006-09-11,44.05,44.26,42.3,42.75,325500,2.447219775,2.45888643,2.34999765,2.374997625,5859005.85900586,0.0,1.0
2006-09-12,46.45,46.9,43.98,44.16,753100,2.580552975,2.60555295,2.44333089,2.45333088,13555813.5558136,0.0,1.0
2006-09-13,47.17,47.26,45.99,46.04,587400,2.620552935,2.62555293,2.554997445,2.55777522,10573210.5732106,0.0,1.0
2006-09-14,46.52,47.11,45.51,47.07,384900,2.58444186,2.617219605,2.528330805,2.614997385,6928206.92820693,0.0,1.0
2006-09-15,46.25,47.19,45.8,46.99,222000,2.569441875,2.621664045,2.5444419,2.610552945,3996003.996004,0.0,1.0
2006-09-18,46.74,46.79,46.06,46.18,286000,2.59666407,2.599441845,2.55888633,2.56555299,5148005.14800515,0.0,1.0
2006-09-19,46.55,47.18,45.81,46.8,209700,2.586108525,2.62110849,2.544997455,2.5999974,3774603.77460377,0.0,1.0
2006-09-20,47.16,47.78,46.76,47.05,168700,2.61999738,2.65444179,2.59777518,2.613886275,3036603.03660304,0.0,1.0
2006-09-21,46.13,47.5,45.21,47.5,180400,2.562775215,2.63888625,2.511664155,2.63888625,3247203.24720325,0.0,1.0
2006-09-22,46.84,47.09,45.9,46.06,186800,2.60221962,2.616108495,2.54999745,2.55888633,3362403.36240336,0.0,1.0
2006-09-25,48.09,48.39,46.8,46.8,312600,2.671663995,2.688330645,2.5999974,2.5999974,5626805.62680563,0.0,1.0
2006-09-26,47.19,48.148,47.0,48.1,202700,2.621664045,2.674886214,2.6111085,2.67221955,3648603.64860365,0.0,1.0
2006-09-27,47.65,47.99,47.15,47.15,203300,2.647219575,2.666108445,2.619441825,2.619441825,3659403.65940366,0.0,1.0
2006-09-28,47.32,47.9,47.25,47.9,174900,2.62888626,2.66110845,2.624997375,2.66110845,3148203.14820315,0.0,1.0
2006-09-29,47.32,47.84,47.17,47.29,153500,2.62888626,2.65777512,2.620552935,2.627219595,2763002.76300276,0.0,1.0
2006-10-02,47.07,47.5,46.66,47.15,187500,2.614997385,2.63888625,2.59221963,2.619441825,3375003.37500337,0.0,1.0
2006-10-03,47.53,48.2,46.92,47.18,160400,2.640552915,2.6777751,2.60666406,2.62110849,2887202.88720289,0.0,1.0
2006-10-04,48.76,49.18,47.49,47.73,496900,2.70888618,2.73221949,2.638330695,2.651664015,8944208.94420894,0.0,1.0
2006-10-05,48.74,49.03,48.49,48.89,207200,2.70777507,2.723886165,2.693886195,2.716108395,3729603.72960373,0.0,1.0
2006-10-06,48.97,49.01,48.36,48.7,147000,2.720552835,2.722775055,2.68666398,2.70555285,2646002.64600265,0.0,1.0
2006-10-09,49.5,49.65,48.789,48.85,189500,2.74999725,2.758330575,2.7104972895,2.713886175,3411003.41100341,0.0,1.0
2006-10-10,49.48,49.62,48.79,49.37,141200,2.74888614,2.75666391,2.710552845,2.742775035,2541602.54160254,0.0,1.0
2006-10-11,49.97,50.39,45.98,49.21,1641300,2.776108335,2.799441645,2.55444189,2.733886155,29543429.5434295,0.0,1.0
2006-10-12,50.01,50.09,48.83,48.84,461900,2.778330555,2.782774995,2.712775065,2.71333062,8314208.31420831,0.0,1.0
2006-10-13,50.87,51.16,49.84,50.0,310300,2.826108285,2.84221938,2.76888612,2.777775,5585405.58540559,0.0,1.0
2006-10-16,50.19,51.0,49.9,50.94,198600,2.788330545,2.8333305,2.77221945,2.82999717,3574803.57480357,0.0,1.0
2006-10-17,48.95,50.16,48.12,50.16,253200,2.719441725,2.78666388,2.67333066,2.78666388,4557604.55760456,0.0,1.0
2006-10-18,49.12,49.55,48.55,49.36,168700,2.72888616,2.752775025,2.697219525,2.74221948,3036603.03660304,0.0,1.0
2006-10-19,49.6,49.82,48.87,49.15,251500,2.7555528,2.76777501,2.714997285,2.730552825,4527004.52700453,0.0,1.0
2006-10-20,49.32,49.9,49.3,49.83,251500,2.73999726,2.77221945,2.73888615,2.768330565,4527004.52700453,0.0,1.0
2006-10-23,49.91,50.1,48.98,49.25,244800,2.772775005,2.78333055,2.72110839,2.736108375,4406404.40640441,0.0,1.0
2006-10-24,50.27,50.3,49.63,49.91,271800,2.792774985,2.79444165,2.757219465,2.772775005,4892404.89240489,0.0,1.0
2006-10-25,49.95,50.47,49.45,50.33,253000,2.774997225,2.803886085,2.747219475,2.796108315,4554004.55400455,0.0,1.0
2006-10-26,49.42,54.0,48.18,49.83,968100,2.74555281,2.999997,2.67666399,2.768330565,17425817.4258174,0.0,1.0
2006-10-27,53.87,55.0,52.37,52.77,1651400,2.992774785,3.0555525,2.909441535,2.931663735,29725229.7252297,0.0,1.0
2006-10-30,53.7,54.01,53.21,53.9,518700,2.98333035,3.000552555,2.956108155,2.99444145,9336609.33660934,0.0,1.0
2006-10-31,53.17,53.94,51.5,53.85,707700,2.953885935,2.99666367,2.86110825,2.991663675,12738612.7386127,0.0,1.0
2006-11-01,52.29,53.59,51.86,53.47,381300,2.904997095,2.977219245,2.88110823,2.970552585,6863406.86340686,0.0,1.0
2006-11-02,51.64,52.26,51.32,51.78,297900,2.86888602,2.90333043,2.85110826,2.87666379,5362205.36220536,0.0,1.0
2006-11-03,51.29,52.12,51.0,51.8,295100,2.849441595,2.89555266,2.8333305,2.8777749,5311805.31180531,0.0,1.0
2006-11-06,52.08,52.69,51.3,51.64,204500,2.89333044,2.927219295,2.84999715,2.86888602,3681003.68100368,0.0,1.0
2006-11-07,52.97,53.2,52.2186,52.25,324000,2.942774835,2.9555526,2.9010304323,2.902774875,5832005.83200583,0.0,1.0
2006-11-08,53.33,53.73,52.5,52.64,225600,2.962774815,2.984997015,2.91666375,2.92444152,4060804.06080406,0.0,1.0
2006-11-09,52.21,53.48,51.93,53.25,201100,2.900552655,2.97110814,2.884997115,2.958330375,3619803.61980362,0.0,1.0
2006-11-10,52.92,53.07,51.84,52.46,240800,2.93999706,2.948330385,2.87999712,2.91444153,4334404.33440433,0.0,1.0
2006-11-13,54.16,54.62,52.92,52.96,451300,3.00888588,3.03444141,2.93999706,2.94221928,8123408.12340812,0.0,1.0
2006-11-14,55.22,55.24,54.15,54.54,279900,3.06777471,3.06888582,3.008330325,3.02999697,5038205.03820504,0.0,1.0
2006-11-15,55.25,56.36,54.89,54.94,283400,3.069441375,3.13110798,3.049441395,3.05221917,5101205.1012051,0.0,1.0
2006-11-16,54.9,55.61,53.87,55.45,224500,3.04999695,3.089441355,2.992774785,3.080552475,4041004.04100404,0.0,1.0
2006-11-17,54.54,54.88,53.86,54.66,247600,3.02999697,3.04888584,2.99221923,3.03666363,4456804.45680446,0.0,1.0
2006-11-20,54.24,55.22,54.16,54.63,244200,3.01333032,3.06777471,3.00888588,3.034996965,4395604.3956044,0.0,1.0
2006-11-21,54.69,55.36,54.02,54.6,193200,3.038330295,3.07555248,3.00110811,3.0333303,3477603.47760348,0.0,1.0
2006-11-22,54.87,54.98,54.28,54.86,85100,3.048330285,3.05444139,3.01555254,3.04777473,1531801.53180153,0.0,1.0
2006-11-24,54.41,55.0,54.2801,54.42,56600,3.022774755,3.0555525,3.01555809555,3.02333031,1018801.01880102,0.0,1.0
2006-11-27,54.05,54.53,52.91,54.38,439100,3.002774775,3.029441415,2.939441505,3.02110809,7903807.9038079,0.0,1.0
2006-11-28,54.93,54.93,53.05,53.99,362500,3.051663615,3.051663615,2.947219275,2.999441445,6525006.52500653,0.0,1.0
2006-11-29,55.28,56.08,54.74,55.07,249000,3.07110804,3.11555244,3.04110807,3.059441385,4482004.48200448,0.0,1.0
2006-11-30,55.748,55.94,54.51,54.99,370700,3.097108014,3.10777467,3.028330305,3.054996945,6672606.67260667,0.0,1.0
2006-12-01,56.63,56.69,55.0,55.6,456500,3.146107965,3.149441295,3.0555525,3.0888858,8217008.21700822,0.0,1.0
2006-12-04,56.8,57.69,56.52,56.71,278400,3.1555524,3.204996795,3.13999686,3.150552405,5011205.01120501,0.0,1.0
2006-12-05,58.2,58.38,56.65,57.0,361200,3.2333301,3.24333009,3.147219075,3.1666635,6501606.5016065,0.0,1.0
2006-12-06,57.49,58.43,57.17,58.01,254000,3.193885695,3.246107865,3.176107935,3.222774555,4572004.57200457,0.0,1.0
2006-12-07,57.1,57.72,56.6,57.31,218400,3.17221905,3.20666346,3.1444413,3.183885705,3931203.93120393,0.0,1.0
2006-12-08,57.56,57.61,56.0,57.25,329300,3.19777458,3.200552355,3.111108,3.180552375,5927405.92740593,0.0,1.0
2006-12-11,58.2,58.37,57.71,57.76,258800,3.2333301,3.242774535,3.206107905,3.20888568,4658404.65840466,0.0,1.0
2006-12-12,57.37,58.29,56.0,58.29,301800,3.187219035,3.238330095,3.111108,3.238330095,5432405.43240543,0.0,1.0
2006-12-13,56.84,57.82,56.17,57.4,226100,3.15777462,3.21221901,3.120552435,3.1888857,4069804.06980407,0.0,1.0
2006-12-14,57.06,57.52,56.6,56.76,122800,3.16999683,3.19555236,3.1444413,3.15333018,2210402.21040221,0.0,1.0
2006-12-15,57.64,58.25,57.09,57.35,345800,3.20221902,3.236107875,3.171663495,3.186107925,6224406.22440623,0.0,1.0
2006-12-18,57.0,58.0,56.95,57.95,197800,3.1666635,3.222219,3.163885725,3.219441225,3560403.56040356,0.0,1.0
2006-12-19,57.63,57.8,56.51,56.98,240700,3.201663465,3.2111079,3.139441305,3.16555239,4332604.33260433,0.0,1.0
2006-12-20,58.96,59.95,57.53,57.9,366900,3.27555228,3.330552225,3.196107915,3.21666345,6604206.6042066,0.0,1.0
2006-12-21,58.2,59.33,57.85,59.17,177800,3.2333301,3.296107815,3.213885675,3.287218935,3200403.2004032,0.0,1.0
2006-12-22,58.51,58.85,56.9311,58.16,145000,3.250552305,3.269441175,3.16283572605,3.23110788,2610002.61000261,0.0,1.0
2006-12-26,59.91,60.09,58.46,58.69,188700,3.328330005,3.338329995,3.24777453,3.260552295,3396603.3966034,0.0,1.0
2006-12-27,60.31,60.56,59.32,60.14,157800,3.350552205,3.36444108,3.29555226,3.34110777,2840402.84040284,0.0,1.0
2006-12-28,59.51,60.33,59.45,60.33,207800,3.306107805,3.351663315,3.302774475,3.351663315,3740403.74040374,0.0,1.0
2006-12-29,59.95,60.0,59.1,59.295,211100,3.330552225,3.33333,3.28333005,3.2941633725,3799803.7998038,0.0,1.0
2007-01-03,59.0,59.939,58.66,59.83,628900,3.2777745,3.3299411145,3.25888563,3.323885565,11320211.3202113,0.0,1.0
2007-01-04,58.63,59.11,58.02,58.82,261700,3.257218965,3.283885605,3.22333011,3.26777451,4710604.71060471,0.0,1.0
2007-01-05,57.16,58.68,56.8,58.5,305500,3.17555238,3.25999674,3.1555524,3.24999675,5499005.4990055,0.0,1.0
2007-01-08,57.58,57.7,55.98,57.02,316500,3.19888569,3.20555235,3.10999689,3.16777461,5697005.6970057,0.0,1.0
2007-01-09,57.68,57.75,57.1,57.46,190300,3.20444124,3.208330125,3.17221905,3.19221903,3425403.42540343,0.0,1.0
2007-01-10,58.58,58.78,56.5,57.58,261500,3.25444119,3.26555229,3.13888575,3.19888569,4707004.70700471,0.0,1.0
2007-01-11,58.68,59.64,58.57,58.8,191500,3.25999674,3.31333002,3.253885635,3.2666634,3447003.44700345,0.0,1.0
2007-01-12,59.0,59.61,58.58,58.79,177600,3.2777745,3.311663355,3.25444119,3.266107845,3196803.1968032,0.0,1.0
2007-01-16,58.86,59.24,58.05,58.94,223300,3.26999673,3.29110782,3.224996775,3.27444117,4019404.01940402,0.0,1.0
2007-01-17,58.78,59.24,58.59,58.59,202500,3.26555229,3.29110782,3.254996745,3.254996745,3645003.64500364,0.0,1.0
2007-01-18,58.25,59.1,57.94,58.86,125100,3.236107875,3.28333005,3.21888567,3.26999673,2251802.25180225,0.0,1.0
2007-01-19,58.62,58.87,57.51,58.4,145900,3.25666341,3.270552285,3.194996805,3.2444412,2626202.62620263,0.0,1.0
2007-01-22,57.52,58.57,57.36,58.57,215800,3.19555236,3.253885635,3.18666348,3.253885635,3884403.88440388,0.0,1.0
2007-01-23,57.99,58.19,57.06,57.36,237300,3.221663445,3.232774545,3.16999683,3.18666348,4271404.27140427,0.0,1.0
2007-01-24,58.96,58.96,58.0,58.0,122200,3.27555228,3.27555228,3.222219,3.222219,2199602.1996022,0.0,1.0
2007-01-25,58.24,59.21,57.9,59.0,169600,3.23555232,3.289441155,3.21666345,3.2777745,3052803.05280305,0.0,1.0
2007-01-26,57.74,58.58,56.1,58.17,282700,3.20777457,3.25444119,3.11666355,3.231663435,5088605.08860509,0.0,1.0
2007-01-29,57.9,58.11,56.89,57.51,179300,3.21666345,3.228330105,3.160552395,3.194996805,3227403.22740323,0.0,1.0
2007-01-30,58.2,58.87,57.74,57.8,173400,3.2333301,3.270552285,3.20777457,3.2111079,3121203.12120312,0.0,1.0
2007-01-31,58.31,58.41,57.53,58.31,144700,3.239441205,3.244996755,3.196107915,3.239441205,2604602.60460261,0.0,1.0
2007-02-01,58.61,58.7,57.77,58.5,178500,3.256107855,3.26110785,3.209441235,3.24999675,3213003.21300321,0.0,1.0
2007-02-02,58.32,59.22,58.2,58.64,239200,3.23999676,3.28999671,3.2333301,3.25777452,4305604.30560431,0.0,1.0
2007-02-05,63.26,64.0,59.35,60.57,1333000,3.51444093,3.555552,3.297218925,3.364996635,23994023.994024,0.0,1.0
2007-02-06,63.99,64.72,62.8,63.0,406800,3.554996445,3.59555196,3.4888854,3.4999965,7322407.32240732,0.0,1.0
2007-02-07,64.41,64.85,63.53,64.12,229200,3.578329755,3.602774175,3.529440915,3.56221866,4125604.12560413,0.0,1.0
2007-02-08,64.08,64.9,63.72,64.29,158300,3.55999644,3.60555195,3.53999646,3.571663095,2849402.84940285,0.0,1.0
2007-02-09,62.97,64.2,62.21,63.96,186800,3.498329835,3.5666631,3.456107655,3.55332978,3362403.36240336,0.0,1.0
2007-02-12,62.59,62.76,61.34,62.71,286700,3.477218745,3.48666318,3.40777437,3.483885405,5160605.16060516,0.0,1.0
2007-02-13,63.39,64.24,62.58,62.58,155800,3.521663145,3.56888532,3.47666319,3.47666319,2804402.8044028,0.0,1.0
2007-02-14,63.51,64.68,63.2,63.32,172700,3.528329805,3.59332974,3.5111076,3.51777426,3108603.10860311,0.0,1.0
2007-02-15,63.36,63.81,63.17,63.58,137600,3.51999648,3.544996455,3.509440935,3.53221869,2476802.47680248,0.0,1.0
2007-02-16,64.32,64.5,63.31,63.39,119100,3.57332976,3.58332975,3.517218705,3.521663145,2143802.14380214,0.0,1.0
2007-02-20,66.29,66.87,64.26,64.5,307600,3.682774095,3.714996285,3.56999643,3.58332975,5536805.53680554,0.0,1.0
2007-02-21,64.92,66.42,64.5,66.31,244100,3.60666306,3.68999631,3.58332975,3.683885205,4393804.39380439,0.0,1.0
2007-02-22,64.0,65.64,63.15,64.92,252800,3.555552,3.64666302,3.508329825,3.60666306,4550404.55040455,0.0,1.0
2007-02-23,63.61,64.11,63.14,64.11,169200,3.533885355,3.561663105,3.50777427,3.561663105,3045603.04560305,0.0,1.0
2007-02-26,63.61,64.05,62.39,63.17,264500,3.533885355,3.558329775,3.466107645,3.509440935,4761004.76100476,0.0,1.0
2007-02-27,61.45,62.82,60.68,62.82,620100,3.413885475,3.48999651,3.37110774,3.48999651,11161811.1618112,0.0,1.0
2007-02-28,65.2,66.44,64.4,65.35,1663700,3.6222186,3.69110742,3.5777742,3.630551925,29946629.9466299,0.0,1.0
2007-03-01,67.88,68.9,62.11,64.11,914000,3.77110734,3.82777395,3.450552105,3.561663105,16452016.4520165,0.0,1.0
2007-03-02,66.87,68.18,66.77,67.82,573700,3.714996285,3.78777399,3.709440735,3.76777401,10326610.3266103,0.0,1.0
2007-03-05,67.58,69.41,66.04,66.74,573700,3.75444069,3.856107255,3.66888522,3.70777407,10326610.3266103,0.0,1.0
2007-03-06,68.89,69.3299,67.61,67.88,516300,3.827218395,3.85165725945,3.756107355,3.77110734,9293409.29340929,0.0,1.0
2007-03-07,69.06,69.89,68.61,69.08,325500,3.83666283,3.882773895,3.811662855,3.83777394,5859005.85900586,0.0,1.0
2007-03-08,69.8,70.45,69.37,69.6,469400,3.8777739,3.913884975,3.853885035,3.8666628,8449208.44920845,0.0,1.0
2007-03-09,69.21,70.2199,68.7,70.1,335100,3.844996155,3.90110165445,3.81666285,3.89444055,6031806.03180603,0.0,1.0
2007-03-12,70.42,70.53,69.23,69.25,190000,3.91221831,3.918329415,3.846107265,3.847218375,3420003.42000342,0.0,1.0
2007-03-13,69.55,70.74,69.3,70.49,422800,3.863885025,3.92999607,3.84999615,3.916107195,7610407.61040761,0.0,1.0
2007-03-14,69.16,70.4,68.0,69.32,346400,3.84221838,3.9111072,3.777774,3.85110726,6235206.23520624,0.0,1.0
2007-03-15,70.45,70.74,69.47,69.62,344900,3.913884975,3.92999607,3.859440585,3.86777391,6208206.20820621,0.0,1.0
2007-03-16,69.91,70.45,68.72,70.44,320700,3.883885005,3.913884975,3.81777396,3.91332942,5772605.77260577,0.0,1.0
2007-03-19,71.13,71.41,70.03,70.28,298200,3.951662715,3.967218255,3.890551665,3.90444054,5367605.36760537,0.0,1.0
2007-03-20,72.6,72.62,71.01,71.38,217900,4.0333293,4.03444041,3.944996055,3.96555159,3922203.92220392,0.0,1.0
2007-03-21,72.75,73.3,71.29,72.66,241000,4.041662625,4.07221815,3.960551595,4.03666263,4338004.33800434,0.0,1.0
2007-03-22,73.51,73.55,71.51,72.97,288200,4.083884805,4.086107025,3.972773805,4.053884835,5187605.18760519,0.0,1.0
2007-03-23,72.89,73.34,72.408,73.25,262500,4.049440395,4.07444037,4.022662644,4.069440375,4725004.72500472,0.0,1.0
2007-03-26,72.86,73.65,72.65,72.9,348600,4.04777373,4.091662575,4.036107075,4.04999595,6274806.27480627,0.0,1.0
2007-03-27,71.47,72.74,71.19,72.74,478600,3.970551585,4.04110707,3.954996045,4.04110707,8614808.61480861,0.0,1.0
2007-03-28,70.52,72.24,69.79,71.09,243000,3.91777386,4.01332932,3.877218345,3.949440495,4374004.37400437,0.0,1.0
2007-03-29,70.7,71.2,69.64,70.6,206700,3.92777385,3.9555516,3.86888502,3.9222183,3720603.72060372,0.0,1.0
2007-03-30,71.02,71.65,70.0,70.47,173800,3.94555161,3.980551575,3.888885,3.914996085,3128403.12840313,0.0,1.0
2007-04-02,69.99,72.0,69.84,71.98,372000,3.888329445,3.999996,3.87999612,3.99888489,6696006.6960067,0.0,1.0
2007-04-03,70.42,70.82,69.67,70.49,471600,3.91221831,3.93444051,3.870551685,3.916107195,8488808.48880849,0.0,1.0
2007-04-04,71.31,71.65,70.2,70.28,301200,3.961662705,3.980551575,3.8999961,3.90444054,5421605.42160542,0.0,1.0
2007-04-05,70.52,71.38,70.15,71.3,158700,3.91777386,3.96555159,3.897218325,3.96110715,2856602.85660286,0.0,1.0
2007-04-09,70.05,71.13,69.68,70.6,200400,3.891662775,3.951662715,3.87110724,3.9222183,3607203.60720361,0.0,1.0
2007-04-10,69.89,70.14,69.57,69.64,188900,3.882773895,3.89666277,3.864996135,3.86888502,3400203.4002034,0.0,1.0
2007-04-11,69.13,70.14,68.3,69.75,295600,3.840551715,3.89666277,3.79444065,3.874996125,5320805.32080532,0.0,1.0
2007-04-12,71.13,71.22,68.26,69.0,403200,3.951662715,3.95666271,3.79221843,3.8333295,7257607.25760726,0.0,1.0
2007-04-13,71.6,71.83,70.42,71.34,322100,3.9777738,3.990551565,3.91221831,3.96332937,5797805.7978058,0.0,1.0
2007-04-16,72.47,73.2,71.6,72.03,279400,4.026107085,4.0666626,3.9777738,4.001662665,5029205.02920503,0.0,1.0
2007-04-17,73.12,73.74,71.75,72.5,327900,4.06221816,4.09666257,3.986107125,4.02777375,5902205.9022059,0.0,1.0
2007-04-18,72.27,73.75,72.02,72.69,264800,4.014995985,4.097218125,4.00110711,4.038329295,4766404.76640477,0.0,1.0
2007-04-19,72.15,72.85,71.54,72.42,202100,4.008329325,4.047218175,3.97444047,4.02332931,3637803.63780364,0.0,1.0
2007-04-20,73.47,73.74,72.04,72.91,262800,4.081662585,4.09666257,4.00221822,4.050551505,4730404.73040473,0.0,1.0
2007-04-23,74.69,76.32,73.1,73.21,559700,4.149440295,4.23999576,4.06110705,4.067218155,10074610.0746101,0.0,1.0
2007-04-24,71.27,74.98,70.6,74.98,688600,3.959440485,4.16555139,3.9222183,4.16555139,12394812.3948124,0.0,1.0
2007-04-25,71.5,72.0,70.54,71.11,354700,3.97221825,3.999996,3.91888497,3.950551605,6384606.38460638,0.0,1.0
2007-04-26,72.78,73.5,71.01,71.47,580600,4.04332929,4.08332925,3.944996055,3.970551585,10450810.4508104,0.0,1.0
2007-04-27,76.8,77.74,71.18,71.18,872700,4.2666624,4.31888457,3.95444049,3.95444049,15708615.7086157,0.0,1.0
2007-04-30,75.73,79.45,75.6,77.02,761700,4.207218015,4.413884475,4.1999958,4.27888461,13710613.7106137,0.0,1.0
2007-05-01,76.42,76.5,73.44,76.25,447000,4.24555131,4.24999575,4.07999592,4.236106875,8046008.04600805,0.0,1.0
2007-05-02,79.0,79.15,76.14,76.31,464600,4.3888845,4.397217825,4.22999577,4.239440205,8362808.36280836,0.0,1.0
2007-05-03,78.45,79.15,76.88,78.98,402600,4.358328975,4.397217825,4.27110684,4.38777339,7246807.24680725,0.0,1.0
2007-05-04,80.99,81.34,78.25,78.27,436500,4.499439945,4.51888437,4.347217875,4.348328985,7857007.85700786,0.0,1.0
2007-05-07,79.7,81.32,79.05,81.25,396000,4.42777335,4.51777326,4.391662275,4.513884375,7128007.12800713,0.0,1.0
2007-05-08,79.95,80.18,78.51,79.28,276600,4.441662225,4.45443999,4.361662305,4.40444004,4978804.97880498,0.0,1.0
2007-05-09,80.2,81.05,79.2,79.45,250500,4.4555511,4.502773275,4.3999956,4.413884475,4509004.50900451,0.0,1.0
2007-05-10,79.54,80.61,78.57,79.66,333300,4.41888447,4.478328855,4.364995635,4.42555113,5999405.999406,0.0,1.0
2007-05-11,80.7,81.32,79.82,80.09,184600,4.48332885,4.51777326,4.43444001,4.449439995,3322803.32280332,0.0,1.0
2007-05-14,79.9,81.2099,79.38,80.8,276000,4.43888445,4.51165659945,4.40999559,4.4888844,4968004.96800497,0.0,1.0
2007-05-15,79.63,80.89,78.78,79.74,261300,4.423884465,4.493884395,4.37666229,4.42999557,4703404.7034047,0.0,1.0
2007-05-16,79.9,81.71,78.78,80.3,307600,4.43888445,4.539439905,4.37666229,4.46110665,5536805.53680554,0.0,1.0
2007-05-17,80.45,81.81,79.33,79.9,218500,4.469439975,4.544995455,4.407217815,4.43888445,3933003.93300393,0.0,1.0
2007-05-18,81.25,81.5,79.88,80.5,196900,4.513884375,4.52777325,4.43777334,4.47221775,3544203.54420354,0.0,1.0
2007-05-21,83.61,83.85,81.4,81.5,241300,4.644995355,4.658328675,4.5222177,4.52777325,4343404.34340434,0.0,1.0
2007-05-22,85.01,85.34,83.2,83.86,295000,4.722773055,4.74110637,4.6222176,4.65888423,5310005.31000531,0.0,1.0
2007-05-23,84.15,85.48,83.0,84.81,209200,4.674995325,4.74888414,4.6111065,4.711661955,3765603.76560377,0.0,1.0
2007-05-24,82.37,85.27,82.2,83.72,251900,4.576106535,4.737217485,4.5666621,4.65110646,4534204.53420454,0.0,1.0
2007-05-25,83.06,84.23,82.11,82.61,153700,4.61443983,4.679439765,4.561662105,4.589439855,2766602.76660277,0.0,1.0
2007-05-29,85.16,85.31,83.22,83.49,208300,4.73110638,4.739439705,4.62332871,4.638328695,3749403.74940375,0.0,1.0
2007-05-30,86.87,88.3,83.66,84.75,459100,4.826106285,4.90555065,4.64777313,4.708328625,8263808.26380827,0.0,1.0
2007-05-31,87.89,88.1999,86.68,87.0,319100,4.882772895,4.89998954445,4.81555074,4.8333285,5743805.74380574,0.0,1.0
2007-06-01,88.2,88.96,87.82,88.31,210600,4.8999951,4.94221728,4.87888401,4.906106205,3790803.79080379,0.0,1.0
2007-06-04,88.33,89.17,87.28,88.8,445700,4.907217315,4.953883935,4.84888404,4.9333284,8022608.02260802,0.0,1.0
2007-06-05,88.53,89.19,87.61,88.4,280500,4.918328415,4.954995045,4.867217355,4.9111062,5049005.04900505,0.0,1.0
2007-06-06,90.01,91.15,87.3301,88.35,495500,5.000550555,5.063883825,4.85166737055,4.908328425,8919008.91900892,0.0,1.0
2007-06-07,90.78,92.56,89.46,89.46,914900,5.04332829,5.14221708,4.96999503,4.96999503,16468216.4682165,0.0,1.0
2007-06-08,93.36,93.44,88.56,90.53,707700,5.18666148,5.19110592,4.91999508,5.029439415,12738612.7386127,0.0,1.0
2007-06-11,93.57,94.92,92.16,93.49,417300,5.198328135,5.27332806,5.11999488,5.193883695,7511407.51140751,0.0,1.0
2007-06-12,92.5,94.75,91.57,93.26,450000,5.13888375,5.263883625,5.087217135,5.18110593,8100008.1000081,0.0,1.0
2007-06-13,92.84,93.94,91.3701,93.16,461800,5.15777262,5.21888367,5.07611159055,5.17555038,8312408.31240831,0.0,1.0
2007-06-14,92.4,94.38,92.06,93.1,457000,5.1333282,5.24332809,5.11443933,5.17221705,8226008.22600823,0.0,1.0
2007-06-15,93.54,94.05,92.57,93.75,360900,5.19666147,5.224994775,5.142772635,5.208328125,6496206.4962065,0.0,1.0
2007-06-18,96.45,96.9,93.57,94.24,385100,5.358327975,5.38332795,5.198328135,5.23555032,6931806.93180693,0.0,1.0
2007-06-19,96.95,97.82,94.62,96.5,330400,5.386105725,5.43443901,5.25666141,5.36110575,5947205.94720595,0.0,1.0
2007-06-20,94.59,97.6,94.38,97.05,317100,5.254994745,5.4222168,5.24332809,5.391661275,5707805.70780571,0.0,1.0
2007-06-21,94.97,95.66,92.76,94.66,403500,5.276105835,5.31443913,5.15332818,5.25888363,7263007.26300726,0.0,1.0
2007-06-22,93.91,95.25,93.19,95.12,508900,5.217217005,5.291661375,5.177217045,5.28443916,9160209.16020916,0.0,1.0
2007-06-25,93.78,94.89,92.64,93.5,336700,5.20999479,5.271661395,5.14666152,5.19443925,6060606.06060606,0.0,1.0
2007-06-26,95.24,96.04,93.6,94.09,342900,5.29110582,5.33555022,5.1999948,5.227216995,6172206.17220617,0.0,1.0
2007-06-27,98.52,98.87,93.29,94.99,523600,5.47332786,5.492772285,5.182772595,5.277216945,9424809.42480942,0.0,1.0
2007-06-28,99.57,101.23,97.52,98.73,497800,5.531661135,5.623883265,5.41777236,5.484994515,8960408.96040896,0.0,1.0
2007-06-29,100.9,102.37,100.16,101.15,419600,5.60554995,5.687216535,5.56443888,5.619438825,7552807.55280755,0.0,1.0
2007-07-02,100.95,101.78,100.68,101.18,412400,5.608327725,5.65443879,5.59332774,5.62110549,7423207.42320742,0.0,1.0
2007-07-03,99.83,101.0,99.7208,101.0,194500,5.546105565,5.6111055,5.5400389044,5.6111055,3501003.5010035,0.0,1.0
2007-07-05,101.65,101.73,99.03,100.28,381300,5.647216575,5.651661015,5.501661165,5.57110554,6863406.86340686,0.0,1.0
2007-07-06,103.94,104.13,101.2201,101.6,279300,5.77443867,5.784994215,5.62333326555,5.6444388,5027405.02740503,0.0,1.0
2007-07-09,103.73,104.84,103.0,104.01,339100,5.762772015,5.82443862,5.7222165,5.778327555,6103806.1038061,0.0,1.0
2007-07-10,104.87,106.13,102.47,103.17,436000,5.826105285,5.896105215,5.692772085,5.731660935,7848007.84800785,0.0,1.0
2007-07-11,98.66,105.1,98.17,104.57,857900,5.48110563,5.83888305,5.453883435,5.809438635,15442215.4422154,0.0,1.0
2007-07-12,102.47,102.7,98.71,98.71,596600,5.692772085,5.70554985,5.483883405,5.483883405,10738810.7388107,0.0,1.0
2007-07-13,101.63,103.08,99.93,102.59,338800,5.646105465,5.72666094,5.551661115,5.699438745,6098406.0984061,0.0,1.0
2007-07-16,100.3,101.8,99.52,101.53,349900,5.57221665,5.6555499,5.52888336,5.640549915,6298206.2982063,0.0,1.0
2007-07-17,103.2299,104.124,100.03,100.6,313200,5.73498870945,5.784660882,5.557216665,5.5888833,5637605.63760564,0.0,1.0
2007-07-18,103.16,103.36,101.22,102.64,251800,5.73110538,5.74221648,5.62332771,5.70221652,4532404.53240453,0.0,1.0
2007-07-19,106.02,106.38,103.59,103.59,336500,5.88999411,5.90999409,5.754994245,5.754994245,6057006.05700606,0.0,1.0
2007-07-20,105.07,106.14,102.8,105.79,434800,5.837216385,5.89666077,5.7111054,5.877216345,7826407.82640783,0.0,1.0
2007-07-23,106.0,107.57,105.15,105.36,400700,5.888883,5.976105135,5.841660825,5.85332748,7212607.21260721,0.0,1.0
2007-07-24,101.63,106.34,101.18,105.8,408700,5.646105465,5.90777187,5.62110549,5.8777719,7356607.35660736,0.0,1.0
2007-07-25,99.23,102.27,96.6,102.0,764100,5.512772265,5.681660985,5.3666613,5.666661,13753813.7538138,0.0,1.0
2007-07-26,94.57,97.84,91.6,97.6,1061900,5.253883635,5.43555012,5.0888838,5.4222168,19114219.1142191,0.0,1.0
2007-07-27,107.78,109.89,100.0,100.0,1643200,5.98777179,6.104993895,5.55555,5.55555,29577629.5776296,0.0,1.0
2007-07-30,107.23,111.01,104.0001,108.3,768300,5.957216265,6.167216055,5.77777755555,6.01666065,13829413.8294138,0.0,1.0
2007-07-31,103.1,110.55,103.0,110.34,662900,5.72777205,6.141660525,5.7222165,6.12999387,11932211.9322119,0.0,1.0
2007-08-01,104.88,105.0,100.01,103.08,595600,5.82666084,5.8333275,5.556105555,5.72666094,10720810.7208107,0.0,1.0
2007-08-02,105.38,105.46,102.54,103.15,395300,5.85443859,5.85888303,5.69666097,5.730549825,7115407.11540711,0.0,1.0
2007-08-03,100.13,106.95,100.0,105.46,472700,5.562772215,5.941660725,5.55555,5.85888303,8508608.50860851,0.0,1.0
2007-08-06,106.77,107.34,99.46,101.64,808100,5.931660735,5.96332737,5.52555003,5.64666102,14545814.5458145,0.0,1.0
2007-08-07,111.12,111.95,105.2,106.68,765400,6.17332716,6.219438225,5.8444386,5.92666074,13777213.7772138,0.0,1.0
2007-08-08,111.2,113.5,108.6801,112.12,749600,6.1777716,6.30554925,6.03777729555,6.22888266,13492813.4928135,0.0,1.0
2007-08-09,99.34,109.95,95.04,109.19,1551200,5.51888337,6.108327225,5.27999472,6.066105045,27921627.9216279,0.0,1.0
2007-08-10,95.05,97.14,91.1,95.68,1253500,5.280550275,5.39666127,5.06110605,5.31555024,22563022.5630226,0.0,1.0
2007-08-13,98.57,102.25,97.2,98.91,941800,5.476105635,5.680549875,5.3999946,5.494994505,16952416.952417,0.0,1.0
2007-08-14,91.9,100.44,91.26,98.14,857400,5.10555045,5.57999442,5.06999493,5.45221677,15433215.4332154,0.0,1.0
2007-08-15,87.84,92.46,87.5,91.0,870000,4.87999512,5.13666153,4.86110625,5.0555505,15660015.6600157,0.0,1.0
2007-08-16,89.31,89.61,83.51,86.92,818600,4.961661705,4.978328355,4.639439805,4.82888406,14734814.7348147,0.0,1.0
2007-08-17,89.33,95.97,87.0,92.08,741600,4.962772815,5.331661335,4.8333285,5.11555044,13348813.3488133,0.0,1.0
2007-08-20,92.13,92.95,89.4601,90.21,334800,5.118328215,5.163883725,4.97000058555,5.011661655,6026406.02640603,0.0,1.0
2007-08-21,93.07,97.11,92.81,92.81,483400,5.170550385,5.394994605,5.156105955,5.156105955,8701208.7012087,0.0,1.0
2007-08-22,96.31,96.53,93.03,94.34,518600,5.350550205,5.362772415,5.168328165,5.24110587,9334809.33480933,0.0,1.0
2007-08-23,92.59,97.922,92.03,97.08,382400,5.143883745,5.440105671,5.112772665,5.39332794,6883206.88320688,0.0,1.0
2007-08-24,96.27,96.34,91.46,92.12,456500,5.348327985,5.35221687,5.08110603,5.11777266,8217008.21700822,0.0,1.0
2007-08-27,94.22,96.63,93.83,96.35,229600,5.23443921,5.368327965,5.212772565,5.352772425,4132804.13280413,0.0,1.0
2007-08-28,90.08,94.0,90.0,93.03,336700,5.00443944,5.222217,4.999995,5.168328165,6060606.06060606,0.0,1.0
2007-08-29,93.24,93.61,90.37,91.17,349100,5.17999482,5.200550355,5.020550535,5.064994935,6283806.28380628,0.0,1.0
2007-08-30,91.53,93.19,90.9,92.16,385300,5.084994915,5.177217045,5.04999495,5.11999488,6935406.93540693,0.0,1.0
2007-08-31,94.19,95.44,91.57,92.98,371800,5.232772545,5.30221692,5.087217135,5.16555039,6692406.69240669,0.0,1.0
2007-09-04,94.45,95.12,91.8,94.81,314000,5.247216975,5.28443916,5.0999949,5.267216955,5652005.65200565,0.0,1.0
2007-09-05,95.13,95.77,92.04,93.81,585900,5.284994715,5.320550235,5.11332822,5.211661455,10546210.5462105,0.0,1.0
2007-09-06,94.7,96.9099,92.63,95.63,273700,5.26110585,5.38387794945,5.146105965,5.312772465,4926604.92660493,0.0,1.0
2007-09-07,91.4,94.304,90.87,92.74,324600,5.0777727,5.239105872,5.048328285,5.15221707,5842805.84280584,0.0,1.0
2007-09-10,91.09,92.56,89.75,92.16,425600,5.060550495,5.14221708,4.986106125,5.11999488,7660807.66080766,0.0,1.0
2007-09-11,94.58,94.88,89.26,91.75,530800,5.25443919,5.27110584,4.95888393,5.097217125,9554409.55440955,0.0,1.0
2007-09-12,94.49,96.44,92.36,94.6,324500,5.249439195,5.35777242,5.13110598,5.2555503,5841005.84100584,0.0,1.0
2007-09-13,94.73,96.5,92.22,94.71,332300,5.262772515,5.36110575,5.12332821,5.261661405,5981405.98140598,0.0,1.0
2007-09-14,94.82,95.98,92.81,93.53,216800,5.26777251,5.33221689,5.156105955,5.196105915,3902403.9024039,0.0,1.0
2007-09-17,96.71,97.7,93.42,94.74,440800,5.372772405,5.42777235,5.18999481,5.26332807,7934407.93440793,0.0,1.0
2007-09-18,104.52,104.55,96.73,97.22,631500,5.80666086,5.808327525,5.373883515,5.40110571,11367011.3670114,0.0,1.0
2007-09-19,103.1,108.87,100.97,104.65,461300,5.72777205,6.048327285,5.609438835,5.813883075,8303408.3034083,0.0,1.0
2007-09-20,104.49,104.79,101.2101,103.17,414300,5.804994195,5.821660845,5.62277771055,5.731660935,7457407.45740746,0.0,1.0
2007-09-21,108.45,110.31,105.06,105.4,777900,6.024993975,6.128327205,5.83666083,5.8555497,14002214.002214,0.0,1.0
2007-09-24,109.86,111.2,107.71,108.99,401800,6.10332723,6.1777716,5.983882905,6.054993945,7232407.23240723,0.0,1.0
2007-09-25,108.9201,109.68,106.63,108.76,403800,6.05111061555,6.09332724,5.923882965,6.04221618,7268407.26840727,0.0,1.0
2007-09-26,107.07,109.37,105.52,108.89,389300,5.948327385,6.076105035,5.86221636,6.049438395,7007407.00740701,0.0,1.0
2007-09-27,109.88,111.0,106.8,107.95,396600,6.10443834,6.1666605,5.9333274,5.997216225,7138807.13880714,0.0,1.0
2007-09-28,109.8,112.67,109.2,109.57,312400,6.0999939,6.259438185,6.0666606,6.087216135,5623205.62320562,0.0,1.0
2007-10-01,113.2,113.48,107.02,111.03,575500,6.2888826,6.30443814,5.94554961,6.168327165,10359010.3590104,0.0,1.0
2007-10-02,115.44,116.48,112.63,114.0,411900,6.41332692,6.47110464,6.257215965,6.333327,7414207.41420741,0.0,1.0
2007-10-03,111.94,114.9,110.85,114.35,305400,6.21888267,6.38332695,6.158327175,6.352771425,5497205.4972055,0.0,1.0
2007-10-04,113.78,114.0,110.52,112.5,205700,6.32110479,6.333327,6.13999386,6.24999375,3702603.7026037,0.0,1.0
2007-10-05,114.82,116.47,114.05,115.29,163900,6.37888251,6.470549085,6.336104775,6.404993595,2950202.95020295,0.0,1.0
2007-10-08,114.7,115.87,112.79,114.91,166600,6.37221585,6.437215785,6.266104845,6.383882505,2998802.998803,0.0,1.0
2007-10-09,112.74,116.55,111.22,115.14,353900,6.26332707,6.474993525,6.17888271,6.39666027,6370206.37020637,0.0,1.0
2007-10-10,113.49,114.52,110.92,112.42,225500,6.304993695,6.36221586,6.16221606,6.24554931,4059004.05900406,0.0,1.0
2007-10-11,110.41,114.49,108.78,114.0,352200,6.133882755,6.360549195,6.04332729,6.333327,6339606.33960634,0.0,1.0
2007-10-12,110.66,112.24,109.61,110.75,285000,6.14777163,6.23554932,6.089438355,6.152771625,5130005.13000513,0.0,1.0
2007-10-15,110.99,114.95,110.67,111.2,272000,6.166104945,6.386104725,6.148327185,6.1777716,4896004.8960049,0.0,1.0
2007-10-16,108.6,110.87,108.35,110.81,259500,6.0333273,6.159438285,6.019438425,6.156104955,4671004.67100467,0.0,1.0
2007-10-17,109.25,111.71,108.6,110.04,257100,6.069438375,6.206104905,6.0333273,6.11332722,4627804.62780463,0.0,1.0
2007-10-18,111.55,111.91,105.752,108.59,546800,6.197216025,6.217216005,5.875105236,6.032771745,9842409.84240984,0.0,1.0
2007-10-19,108.01,112.33,108.01,111.36,440900,6.000549555,6.240549315,6.000549555,6.18666048,7936207.93620794,0.0,1.0
2007-10-22,118.46,119.62,105.82,107.18,917500,6.58110453,6.64554891,5.87888301,5.95443849,16515016.5150165,0.0,1.0
2007-10-23,116.53,120.69,113.92,119.22,511900,6.473882415,6.704993295,6.32888256,6.62332671,9214209.21420921,0.0,1.0
2007-10-24,116.06,118.79,112.72,116.0,674300,6.44777133,6.599437845,6.26221596,6.444438,12137412.1374121,0.0,1.0
2007-10-25,113.09,119.19,112.84,116.0,767200,6.282771495,6.621660045,6.26888262,6.444438,13809613.8096138,0.0,1.0
2007-10-26,144.2,144.75,131.23,131.23,1879900,8.0111031,8.041658625,7.290548265,7.290548265,33838233.8382338,0.0,1.0
2007-10-29,145.8,147.69,140.5,145.99,755500,8.0999919,8.204991795,7.80554775,8.110547445,13599013.5990136,0.0,1.0
2007-10-30,141.33,146.64,141.06,144.97,493400,7.851658815,8.14665852,7.83665883,8.053880835,8881208.88120888,0.0,1.0
2007-10-31,139.79,143.62,137.31,142.95,615400,7.766103345,7.97888091,7.628325705,7.941658725,11077211.0772111,0.0,1.0
2007-11-01,132.55,140.2407,131.58,137.05,544500,7.363881525,7.79114220885,7.30999269,7.613881275,9801009.8010098,0.0,1.0
2007-11-02,136.14,136.94,130.25,134.67,459000,7.56332577,7.60777017,7.236103875,7.481659185,8262008.26200826,0.0,1.0
2007-11-05,137.12,138.35,132.61,134.55,348200,7.61777016,7.686103425,7.367214855,7.474992525,6267606.26760627,0.0,1.0
2007-11-06,139.55,140.5,133.07,137.11,357900,7.752770025,7.80554775,7.392770385,7.617214605,6442206.44220644,0.0,1.0
2007-11-07,133.93,140.92,133.64,137.47,434200,7.440548115,7.82888106,7.42443702,7.637214585,7815607.81560782,0.0,1.0
2007-11-08,133.7301,135.88,125.2,134.49,569200,7.42944257055,7.54888134,6.9555486,7.471659195,10245610.2456102,0.0,1.0
2007-11-09,124.06,130.94,122.79,130.94,679100,6.89221533,7.27443717,6.821659845,7.27443717,12223812.2238122,0.0,1.0
2007-11-12,114.71,125.11,114.33,122.78,894700,6.372771405,6.950548605,6.351660315,6.82110429,16104616.1046161,0.0,1.0
2007-11-13,130.43,132.65,117.1,117.1,1072600,7.246103865,7.369437075,6.50554905,6.50554905,19306819.3068193,0.0,1.0
2007-11-14,125.87,135.82,125.73,132.24,587400,6.992770785,7.54554801,6.984993015,7.34665932,10573210.5732106,0.0,1.0
2007-11-15,127.05,129.0,123.93,124.64,346500,7.058326275,7.1666595,6.884993115,6.92443752,6237006.23700624,0.0,1.0
2007-11-16,128.86,129.94,124.7,127.37,398600,7.15888173,7.21888167,6.92777085,7.076104035,7174807.17480718,0.0,1.0
2007-11-19,120.82,129.97,119.01,128.9,426200,6.71221551,7.220548335,6.611660055,7.16110395,7671607.67160767,0.0,1.0
2007-11-20,123.78,127.24,121.0801,122.1,375800,6.87665979,7.06888182,6.72666549555,6.78332655,6764406.76440676,0.0,1.0
2007-11-21,126.07,128.69,119.01,120.84,337800,7.003881885,7.149437295,6.611660055,6.71332662,6080406.08040608,0.0,1.0
2007-11-23,131.91,133.33,127.6,128.01,205400,7.328326005,7.407214815,7.0888818,7.111659555,3697203.6972037,0.0,1.0
2007-11-26,133.14,135.74,130.93,133.27,379000,7.39665927,7.54110357,7.273881615,7.403881485,6822006.82200682,0.0,1.0
2007-11-27,143.81,148.7,136.65,137.03,1280100,7.989436455,8.26110285,7.591659075,7.612770165,23041823.041823,0.0,1.0
2007-11-28,145.82,150.46,141.6,144.99,770500,8.10110301,8.35888053,7.8666588,8.054991945,13869013.8690139,0.0,1.0
2007-11-29,142.47,147.14,142.1,144.52,410100,7.914992085,8.17443627,7.89443655,8.02888086,7381807.38180738,0.0,1.0
2007-11-30,144.17,150.05,143.24,145.98,347600,8.009436435,8.336102775,7.95776982,8.10999189,6256806.25680626,0.0,1.0
2007-12-03,154.08,154.9899,145.28,146.83,647800,8.55999144,8.61054138945,8.07110304,8.157214065,11660411.6604117,0.0,1.0
2007-12-04,153.17,154.02,149.36,152.17,464000,8.509435935,8.55665811,8.29776948,8.453880435,8352008.35200835,0.0,1.0
2007-12-05,153.48,157.23,150.26,153.73,531100,8.52665814,8.734991265,8.34776943,8.540547015,9559809.55980956,0.0,1.0
2007-12-06,159.56,159.58,154.3501,154.67,652900,8.86443558,8.86554669,8.57499698055,8.592769185,11752211.7522118,0.0,1.0
2007-12-07,156.87,160.5,155.66,159.85,441400,8.714991285,8.91665775,8.64776913,8.880546675,7945207.94520795,0.0,1.0
2007-12-10,158.65,160.0,157.27,158.0,289900,8.813880075,8.88888,8.737213485,8.777769,5218205.21820522,0.0,1.0
2007-12-11,154.0,162.24,152.0401,161.23,474600,8.555547,9.01332432,8.44666377555,8.957213265,8542808.54280854,0.0,1.0
2007-12-12,152.95,158.9999,149.51,157.32,429900,8.497213725,8.83331894445,8.306102805,8.73999126,7738207.73820774,0.0,1.0
2007-12-13,153.13,153.54,147.5,152.01,320200,8.507213715,8.52999147,8.19443625,8.444991555,5763605.76360576,0.0,1.0
2007-12-14,153.56,154.41,149.29,150.6,255300,8.53110258,8.578324755,8.293880595,8.3666583,4595404.5954046,0.0,1.0
2007-12-17,157.77,161.8,154.16,154.32,585100,8.764991235,8.9888799,8.56443588,8.57332476,10531810.5318105,0.0,1.0
2007-12-18,155.89,161.47,150.77,161.47,563900,8.660546895,8.970546585,8.376102735,8.970546585,10150210.1502101,0.0,1.0
2007-12-19,156.35,158.46,154.2,156.22,221800,8.686102425,8.80332453,8.5666581,8.67888021,3992403.99240399,0.0,1.0
2007-12-20,158.46,159.05,153.8,157.83,291700,8.80332453,8.836102275,8.5444359,8.768324565,5250605.25060525,0.0,1.0
2007-12-21,163.7,164.5,159.44,160.99,476400,9.09443535,9.13887975,8.85776892,8.943879945,8575208.57520857,0.0,1.0
2007-12-24,164.75,165.0,161.02,164.61,125600,9.152768625,9.1666575,8.94554661,9.144990855,2260802.26080226,0.0,1.0
2007-12-26,164.91,165.83,162.0,163.01,173300,9.161657505,9.212768565,8.999991,9.056102055,3119403.11940312,0.0,1.0
2007-12-27,163.0,166.5,162.5,163.98,305300,9.0555465,9.24999075,9.02776875,9.10999089,5495405.4954055,0.0,1.0
2007-12-28,160.19,165.7615,158.0,163.5,248200,8.899435545,9.20896301325,8.777769,9.08332425,4467604.46760447,0.0,1.0
2007-12-31,155.06,159.1,154.88,159.1,237700,8.61443583,8.83888005,8.60443584,8.83888005,4278604.27860428,0.0,1.0
2008-01-02,153.96,154.0,147.67,150.49,585800,8.55332478,8.555547,8.203880685,8.360547195,10544410.5444105,0.0,1.0
2008-01-03,149.58,157.03,147.75,154.02,440900,8.30999169,8.723880165,8.208325125,8.55665811,7936207.93620794,0.0,1.0
2008-01-04,141.99,147.27,138.37,146.88,680400,7.888325445,8.181658485,7.687214535,8.15999184,12247212.2472122,0.0,1.0
2008-01-07,132.87,142.97,130.73,142.0,955600,7.381659285,7.942769835,7.262770515,7.888881,17200817.2008172,0.0,1.0
2008-01-08,132.26,135.8499,129.4,132.02,699300,7.34777043,7.54720911945,7.1888817,7.33443711,12587412.5874126,0.0,1.0
2008-01-09,141.22,141.65,128.96,131.68,821900,7.84554771,7.869436575,7.16443728,7.31554824,14794214.7942148,0.0,1.0
2008-01-10,146.48,148.24,138.38,138.92,771500,8.13776964,8.23554732,7.68777009,7.71777006,13887013.8870139,0.0,1.0
2008-01-11,129.76,145.21,129.75,145.04,1043300,7.20888168,8.067214155,7.208326125,8.05776972,18779418.7794188,0.0,1.0
2008-01-14,137.38,138.84,132.5,132.5,822300,7.63221459,7.71332562,7.36110375,7.36110375,14801414.8014148,0.0,1.0
2008-01-15,129.86,134.83,125.48,133.73,814800,7.21443723,7.490548065,6.97110414,7.429437015,14666414.6664147,0.0,1.0
2008-01-16,127.87,133.23,123.8,126.9,944700,7.103881785,7.401659265,6.8777709,7.04999295,17004617.004617,0.0,1.0
2008-01-17,119.89,129.88,119.28,126.05,750500,6.660548895,7.21554834,6.62666004,7.002770775,13509013.5090135,0.0,1.0
2008-01-18,122.75,126.84,120.0358,121.1,967900,6.819437625,7.04665962,6.6686488869,6.72777105,17422217.4222174,0.0,1.0
2008-01-22,128.47,130.73,113.15,114.36,703800,7.137215085,7.262770515,6.286104825,6.35332698,12668412.6684127,0.0,1.0
2008-01-23,126.7,128.58,111.12,123.0,1810400,7.03888185,7.14332619,6.17332716,6.8333265,32587232.5872326,0.0,1.0
2008-01-24,131.57,137.8,127.48,129.24,851500,7.309437135,7.6555479,7.08221514,7.17999282,15327015.3270153,0.0,1.0
2008-01-25,120.6,131.6599,118.14,131.02,772600,6.6999933,7.31443157445,6.56332677,7.27888161,13906813.9068139,0.0,1.0
2008-01-28,118.38,120.63,113.1,119.17,598200,6.57666009,6.701659965,6.28332705,6.620548935,10767610.7676108,0.0,1.0
2008-01-29,119.8,124.1,117.92,121.4,641300,6.6555489,6.89443755,6.55110456,6.7444377,11543411.5434115,0.0,1.0
2008-01-30,117.75,121.91,116.1,118.7,1002300,6.541660125,6.772771005,6.44999355,6.59443785,18041418.041418,0.0,1.0
2008-01-31,121.24,122.5,114.05,115.02,928800,6.73554882,6.80554875,6.336104775,6.38999361,16718416.7184167,0.0,1.0
2008-02-01,122.1,123.81,118.61,119.64,484200,6.78332655,6.878326455,6.589437855,6.64666002,8715608.71560871,0.0,1.0
2008-02-04,119.32,124.33,118.79,118.88,424100,6.62888226,6.907215315,6.599437845,6.60443784,7633807.63380763,0.0,1.0
2008-02-05,114.05,119.3,113.35,116.44,784500,6.336104775,6.62777115,6.297215925,6.46888242,14121014.1210141,0.0,1.0
2008-02-06,109.12,118.16,107.86,115.44,760400,6.06221616,6.56443788,5.99221623,6.41332692,13687213.6872137,0.0,1.0
2008-02-07,116.33,117.96,106.24,108.07,884200,6.462771315,6.55332678,5.90221632,6.003882885,15915615.9156159,0.0,1.0
2008-02-08,114.46,119.8,112.8,115.59,558600,6.35888253,6.6555489,6.2666604,6.421660245,10054810.0548101,0.0,1.0
2008-02-11,114.62,117.0,112.01,114.01,429100,6.36777141,6.4999935,6.222771555,6.333882555,7723807.72380773,0.0,1.0
2008-02-12,115.98,122.18,113.95,115.02,668700,6.44332689,6.78777099,6.330549225,6.38999361,12036612.036612,0.0,1.0
2008-02-13,121.45,122.48,116.26,117.15,482300,6.747215475,6.80443764,6.45888243,6.508326825,8681408.68140868,0.0,1.0
2008-02-14,115.3,122.99,114.59,122.99,470700,6.40554915,6.832770945,6.366104745,6.832770945,8472608.47260847,0.0,1.0
2008-02-15,114.38,115.58,110.37,114.31,503300,6.35443809,6.42110469,6.131660535,6.350549205,9059409.05940906,0.0,1.0
2008-02-19,119.15,121.0,118.41,118.8,720800,6.619437825,6.7222155,6.578326755,6.5999934,12974412.974413,0.0,1.0
2008-02-20,124.0,124.54,116.66,117.16,617800,6.888882,6.91888197,6.48110463,6.50888238,11120411.1204111,0.0,1.0
2008-02-21,121.95,127.82,121.03,125.13,522500,6.774993225,7.10110401,6.723882165,6.951659715,9405009.4050094,0.0,1.0
2008-02-22,120.88,123.86,117.47,123.0,528200,6.71554884,6.88110423,6.526104585,6.8333265,9507609.50760951,0.0,1.0
2008-02-25,123.5,124.62,118.52,121.2,436500,6.86110425,6.92332641,6.58443786,6.7333266,7857007.85700786,0.0,1.0
2008-02-26,127.87,129.97,122.18,123.13,597400,7.103881785,7.220548335,6.78777099,6.840548715,10753210.7532108,0.0,1.0
2008-02-27,127.2,130.0,125.28,125.52,645000,7.0666596,7.222215,6.95999304,6.97332636,11610011.6100116,0.0,1.0
2008-02-28,126.46,128.95,125.52,128.18,1067000,7.02554853,7.163881725,6.97332636,7.12110399,19206019.2060192,0.0,1.0
2008-02-29,110.64,121.81,109.303,119.676,4750200,6.14666052,6.767215455,6.0723828165,6.648660018,85503685.5036855,0.0,1.0
2008-03-03,105.65,110.4,103.06,109.0,1541300,5.869438575,6.1333272,5.72554983,6.0555495,27743427.7434277,0.0,1.0
2008-03-04,106.5,108.31,101.53,105.78,1339800,5.91666075,6.017216205,5.640549915,5.87666079,24116424.1164241,0.0,1.0
2008-03-05,105.23,107.84,103.99,107.24,837000,5.846105265,5.99110512,5.777216445,5.95777182,15066015.0660151,0.0,1.0
2008-03-06,100.0,104.81,99.85,104.04,879500,5.55555,5.822771955,5.547216675,5.77999422,15831015.8310158,0.0,1.0
2008-03-07,99.53,101.6,96.02,97.12,1401100,5.529438915,5.6444388,5.33443911,5.39555016,25219825.2198252,0.0,1.0
2008-03-10,91.5,98.58,91.5,98.17,935700,5.08332825,5.47666119,5.08332825,5.453883435,16842616.8426168,0.0,1.0
2008-03-11,97.34,97.59,89.88,94.88,1448400,5.40777237,5.421661245,4.99332834,5.27110584,26071226.0712261,0.0,1.0
2008-03-12,98.35,101.3,95.21,97.28,976100,5.463883425,5.62777215,5.289439155,5.40443904,17569817.5698176,0.0,1.0
2008-03-13,104.25,105.47,94.59,96.74,1058400,5.791660875,5.859438585,5.254994745,5.37443907,19051219.0512191,0.0,1.0
2008-03-14,102.93,107.95,99.49,107.95,822500,5.718327615,5.997216225,5.527216695,5.997216225,14805014.8050148,0.0,1.0
2008-03-17,97.21,101.04,96.51,99.82,869000,5.400550155,5.61332772,5.361661305,5.54555001,15642015.6420156,0.0,1.0
2008-03-18,105.23,105.47,100.54,100.89,945900,5.846105265,5.859438585,5.58554997,5.604994395,17026217.026217,0.0,1.0
2008-03-19,100.01,108.7,100.0,104.99,719400,5.556105555,6.03888285,5.55555,5.832771945,12949212.9492129,0.0,1.0
2008-03-20,105.89,106.3,100.51,102.02,860200,5.882771895,5.90554965,5.583883305,5.66777211,15483615.4836155,0.0,1.0
2008-03-24,110.73,113.3,106.04,106.1,812200,6.151660515,6.29443815,5.89110522,5.89443855,14619614.6196146,0.0,1.0
2008-03-25,110.76,112.7,107.77,111.61,737100,6.15332718,6.26110485,5.987216235,6.200549355,13267813.2678133,0.0,1.0
2008-03-26,108.3,110.55,107.76,109.13,564900,6.01666065,6.141660525,5.98666068,6.062771715,10168210.1682102,0.0,1.0
2008-03-27,105.9,110.0,105.42,108.82,418200,5.88332745,6.111105,5.85666081,6.04554951,7527607.52760753,0.0,1.0
2008-03-28,104.58,106.445,103.32,105.26,468600,5.80999419,5.9136051975,5.73999426,5.84777193,8434808.43480843,0.0,1.0
2008-03-31,107.82,108.25,103.21,103.66,646600,5.98999401,6.013882875,5.733883155,5.75888313,11638811.6388116,0.0,1.0
2008-04-01,111.62,113.18,109.11,110.82,636400,6.20110491,6.28777149,6.061660605,6.15666051,11455211.4552115,0.0,1.0
2008-04-02,113.36,114.5,109.52,112.0,622600,6.29777148,6.36110475,6.08443836,6.222216,11206811.2068112,0.0,1.0
2008-04-03,113.04,116.0,110.67,112.0,533300,6.27999372,6.444438,6.148327185,6.222216,9599409.5994096,0.0,1.0
2008-04-04,114.41,116.5199,110.214,114.25,435900,6.356104755,6.47332130445,6.122993877,6.347215875,7846207.84620785,0.0,1.0
2008-04-07,114.76,118.43,114.34,115.98,492300,6.37554918,6.579437865,6.35221587,6.44332689,8861408.86140886,0.0,1.0
2008-04-08,113.49,115.59,112.02,114.25,642700,6.304993695,6.421660245,6.22332711,6.347215875,11568611.5686116,0.0,1.0
2008-04-09,111.19,115.48,110.13,113.43,505300,6.177216045,6.41554914,6.118327215,6.301660365,9095409.0954091,0.0,1.0
2008-04-10,113.47,114.83,108.49,110.72,427600,6.303882585,6.379438065,6.027216195,6.15110496,7696807.6968077,0.0,1.0
2008-04-11,110.44,115.0,109.34,111.9,438700,6.13554942,6.3888825,6.07443837,6.21666045,7896607.8966079,0.0,1.0
2008-04-14,111.44,113.44,109.22,110.7,211300,6.19110492,6.30221592,6.06777171,6.14999385,3803403.8034038,0.0,1.0
2008-04-15,106.79,110.82,105.13,108.22,1051900,5.932771845,6.15666051,5.840549715,6.01221621,18934218.9342189,0.0,1.0
2008-04-16,115.46,115.66,107.8701,108.45,791600,6.41443803,6.42554913,5.99277734055,6.024993975,14248814.2488142,0.0,1.0
2008-04-17,121.61,123.23,112.73,112.9,1093200,6.756104355,6.846104265,6.262771515,6.27221595,19677619.6776197,0.0,1.0
2008-04-18,126.48,127.56,122.9,123.0,945000,7.02665964,7.08665958,6.82777095,6.8333265,17010017.010017,0.0,1.0
2008-04-21,122.19,129.71,120.48,126.58,824500,6.788326545,7.206103905,6.69332664,7.03221519,14841014.8410148,0.0,1.0
2008-04-22,117.15,122.1,115.11,121.0,925100,6.508326825,6.78332655,6.394993605,6.7222155,16651816.6518167,0.0,1.0
2008-04-23,116.04,119.3,114.65,117.95,782100,6.44666022,6.62777115,6.369438075,6.552771225,14077814.0778141,0.0,1.0
2008-04-24,117.45,120.7,113.56,116.0,1301000,6.524993475,6.70554885,6.30888258,6.444438,23418023.4180234,0.0,1.0
2008-04-25,142.76,142.9,132.19,134.99,2442400,7.93110318,7.93888095,7.343881545,7.499436945,43963243.963244,0.0,1.0
2008-04-28,140.4,146.6,139.92,142.88,1119200,7.7999922,8.1444363,7.77332556,7.93776984,20145620.1456201,0.0,1.0
2008-04-29,140.22,143.55,139.1,140.4,464900,7.78999221,7.974992025,7.72777005,7.7999922,8368208.36820837,0.0,1.0
2008-04-30,138.07,142.0,136.67,142.0,559300,7.670547885,7.888881,7.592770185,7.888881,10067410.0674101,0.0,1.0
2008-05-01,143.51,143.83,136.8,137.75,493200,7.972769805,7.990547565,7.5999924,7.652770125,8877608.87760888,0.0,1.0
2008-05-02,142.4,145.65,141.01,144.37,356200,7.9111032,8.091658575,7.833881055,8.020547535,6411606.41160641,0.0,1.0
2008-05-05,139.85,143.85,139.29,139.74,293000,7.769436675,7.991658675,7.738325595,7.76332557,5274005.27400527,0.0,1.0
2008-05-06,142.66,143.4,137.52,139.57,325100,7.92554763,7.9666587,7.63999236,7.753881135,5851805.85180585,0.0,1.0
2008-05-07,137.64,143.0,137.23,142.25,369400,7.64665902,7.9444365,7.623881265,7.902769875,6649206.64920665,0.0,1.0
2008-05-08,136.42,138.75,133.53,137.54,402100,7.57888131,7.708325625,7.418325915,7.64110347,7237807.23780724,0.0,1.0
2008-05-09,135.05,136.92,133.49,135.92,367600,7.502770275,7.60665906,7.416103695,7.55110356,6616806.61680662,0.0,1.0
2008-05-12,141.0,141.87,135.44,135.82,402800,7.8333255,7.881658785,7.52443692,7.54554801,7250407.25040725,0.0,1.0
2008-05-13,142.12,144.08,139.33,142.37,354400,7.89554766,8.00443644,7.740547815,7.909436535,6379206.37920638,0.0,1.0
2008-05-14,140.04,146.3,139.55,142.9,394200,7.77999222,8.12776965,7.752770025,7.93888095,7095607.0956071,0.0,1.0
2008-05-15,141.18,141.63,138.38,140.48,248700,7.84332549,7.868325465,7.68777009,7.80443664,4476604.47660448,0.0,1.0
2008-05-16,140.78,142.68,138.0,142.68,211400,7.82110329,7.92665874,7.666659,7.92665874,3805203.8052038,0.0,1.0
2008-05-19,138.38,142.86,137.86,140.28,149400,7.68777009,7.93665873,7.65888123,7.79332554,2689202.68920269,0.0,1.0
2008-05-20,136.91,140.99,135.54,138.37,225200,7.606103505,7.832769945,7.52999247,7.687214535,4053604.05360405,0.0,1.0
2008-05-21,131.06,138.59,130.3,137.68,444900,7.28110383,7.699436745,7.23888165,7.64888124,8008208.00820801,0.0,1.0
2008-05-22,132.82,135.04,131.0,131.0,375900,7.37888151,7.50221472,7.2777705,7.2777705,6766206.76620677,0.0,1.0
2008-05-23,130.94,132.13,128.24,132.13,321900,7.27443717,7.340548215,7.12443732,7.340548215,5794205.79420579,0.0,1.0
2008-05-27,134.39,136.1,130.79,130.81,296900,7.466103645,7.56110355,7.266103845,7.267214955,5344205.34420534,0.0,1.0
2008-05-28,138.79,139.01,133.586,135.22,308600,7.710547845,7.722770055,7.421437023,7.51221471,5554805.55480555,0.0,1.0
2008-05-29,137.98,142.53,137.08,138.71,404700,7.66554789,7.918325415,7.61554794,7.706103405,7284607.28460728,0.0,1.0
2008-05-30,136.72,138.82,135.65,138.0,230100,7.59554796,7.71221451,7.536103575,7.666659,4141804.14180414,0.0,1.0
2008-06-02,133.21,136.618,131.25,136.42,241900,7.400548155,7.589881299,7.291659375,7.57888131,4354204.35420435,0.0,1.0
2008-06-03,136.89,139.99,133.64,134.0,581100,7.604992395,7.777214445,7.42443702,7.444437,10459810.4598105,0.0,1.0
2008-06-04,135.77,136.56,132.25,136.0,364600,7.542770235,7.58665908,7.347214875,7.555548,6562806.56280656,0.0,1.0
2008-06-05,133.78,137.28,133.21,134.76,362800,7.43221479,7.62665904,7.400548155,7.48665918,6530406.53040653,0.0,1.0
2008-06-06,128.41,133.31,128.27,132.39,398700,7.133881755,7.406103705,7.126103985,7.354992645,7176607.17660718,0.0,1.0
2008-06-09,127.25,129.33,126.0,128.83,378000,7.069437375,7.184992815,6.999993,7.157215065,6804006.8040068,0.0,1.0
2008-06-10,127.72,128.36,124.24,126.36,328200,7.09554846,7.13110398,6.90221532,7.01999298,5907605.90760591,0.0,1.0
2008-06-11,122.72,130.64,122.63,127.27,447800,6.81777096,7.25777052,6.812770965,7.070548485,8060408.06040806,0.0,1.0
2008-06-12,123.01,128.03,121.37,123.49,325900,6.833882055,7.112770665,6.742771035,6.860548695,5866205.86620587,0.0,1.0
2008-06-13,128.79,128.79,123.74,124.19,403800,7.154992845,7.154992845,6.87443757,6.899437545,7268407.26840727,0.0,1.0
2008-06-16,134.25,136.34,128.655,128.83,602100,7.458325875,7.57443687,7.1474928525,7.157215065,10837810.8378108,0.0,1.0
2008-06-17,134.66,136.29,133.58,135.41,337000,7.48110363,7.571659095,7.42110369,7.522770255,6066006.06600607,0.0,1.0
2008-06-18,134.47,137.25,132.95,134.75,368000,7.470548085,7.624992375,7.386103725,7.486103625,6624006.62400662,0.0,1.0
2008-06-19,136.55,136.9,132.32,134.39,297400,7.586103525,7.60554795,7.35110376,7.466103645,5353205.35320535,0.0,1.0
2008-06-20,139.55,139.66,134.6201,137.91,618500,7.752770025,7.75888113,7.47888696555,7.661659005,11133011.1330111,0.0,1.0
2008-06-23,141.71,144.93,139.9,141.0,529000,7.872769905,8.051658615,7.77221445,7.8333255,9522009.52200952,0.0,1.0
2008-06-24,138.54,142.27,137.21,140.12,381700,7.69665897,7.903880985,7.622770155,7.78443666,6870606.87060687,0.0,1.0
2008-06-25,141.97,144.7,139.4,139.45,835900,7.887214335,8.03888085,7.7444367,7.747214475,15046215.046215,0.0,1.0
2008-06-26,137.58,140.93,136.01,140.49,488400,7.64332569,7.829436615,7.556103555,7.804992195,8791208.79120879,0.0,1.0
2008-06-27,137.75,138.95,133.1,136.72,735800,7.652770125,7.719436725,7.39443705,7.59554796,13244413.2444132,0.0,1.0
2008-06-30,139.2,141.7,138.1,139.11,564400,7.7333256,7.87221435,7.67221455,7.728325605,10159210.1592102,0.0,1.0
2008-07-01,137.56,138.81,130.35,135.6,639900,7.64221458,7.711658955,7.241659425,7.5333258,11518211.5182115,0.0,1.0
2008-07-02,131.44,139.83,131.08,139.38,458200,7.30221492,7.768325565,7.28221494,7.74332559,8247608.24760825,0.0,1.0
2008-07-03,131.1,134.42,127.29,131.23,274700,7.28332605,7.46777031,7.071659595,7.290548265,4944604.94460494,0.0,1.0
2008-07-07,128.38,133.98,126.09,133.42,582400,7.13221509,7.44332589,7.004992995,7.41221481,10483210.4832105,0.0,1.0
2008-07-08,132.26,132.77,125.11,127.66,690200,7.34777043,7.376103735,6.950548605,7.09221513,12423612.4236124,0.0,1.0
2008-07-09,128.21,132.0,127.93,132.0,346400,7.122770655,7.333326,7.107215115,7.333326,6235206.23520624,0.0,1.0
2008-07-10,123.3,128.76,122.13,127.06,651400,6.84999315,7.15332618,6.784993215,7.05888183,11725211.7252117,0.0,1.0
2008-07-11,112.85,126.78,109.06,122.02,1704900,6.269438175,7.04332629,6.05888283,6.77888211,30688230.6882307,0.0,1.0
2008-07-14,111.5,117.0,106.9,116.95,1023200,6.19443825,6.4999935,5.93888295,6.497215725,18417618.4176184,0.0,1.0
2008-07-15,109.57,112.58,105.94,107.04,635100,6.087216135,6.25443819,5.88554967,5.94666072,11431811.4318114,0.0,1.0
2008-07-16,118.75,119.26,109.93,110.82,960400,6.597215625,6.62554893,6.107216115,6.15666051,17287217.2872173,0.0,1.0
2008-07-17,120.45,124.0,114.49,119.41,901200,6.691659975,6.888882,6.360549195,6.633882255,16221616.2216162,0.0,1.0
2008-07-18,113.9,121.3,113.03,120.45,552100,6.32777145,6.73888215,6.279438165,6.691659975,9937809.93780994,0.0,1.0
2008-07-21,114.65,116.69,111.3164,114.55,461800,6.369438075,6.482771295,6.1842382602,6.363882525,8312408.31240831,0.0,1.0
2008-07-22,121.1,123.2,111.6,111.6,659800,6.72777105,6.8444376,6.1999938,6.1999938,11876411.8764119,0.0,1.0
2008-07-23,126.34,128.25,118.57,120.89,1046500,7.01888187,7.124992875,6.587215635,6.716104395,18837018.8370188,0.0,1.0
2008-07-24,119.55,128.48,119.06,126.42,543400,6.641660025,7.13777064,6.61443783,7.02332631,9781209.78120978,0.0,1.0
2008-07-25,118.26,122.37,117.0,119.18,474300,6.56999343,6.798326535,6.4999935,6.62110449,8537408.53740854,0.0,1.0
2008-07-28,114.18,118.199,114.0,118.15,562900,6.34332699,6.5666045445,6.333327,6.563882325,10132210.1322101,0.0,1.0
2008-07-29,117.95,119.58,113.0,114.18,537500,6.552771225,6.64332669,6.2777715,6.34332699,9675009.67500968,0.0,1.0
2008-07-30,114.66,120.5,113.41,119.37,595000,6.36999363,6.69443775,6.300549255,6.631660035,10710010.7100107,0.0,1.0
2008-07-31,113.01,114.34,112.01,112.45,546000,6.278327055,6.35221587,6.222771555,6.247215975,9828009.82800983,0.0,1.0
2008-08-01,105.42,111.94,105.0,110.06,979600,5.85666081,6.21888267,5.8333275,6.11443833,17632817.6328176,0.0,1.0
2008-08-04,107.69,108.14,102.0,105.0,797500,5.982771795,6.00777177,5.666661,5.8333275,14355014.3550144,0.0,1.0
2008-08-05,113.32,114.81,108.52,109.74,883200,6.29554926,6.378326955,6.02888286,6.09666057,15897615.8976159,0.0,1.0
2008-08-06,111.98,113.32,108.01,113.0,531800,6.22110489,6.29554926,6.000549555,6.2777715,9572409.57240957,0.0,1.0
2008-08-07,115.16,116.0,107.15,107.15,2212500,6.39777138,6.444438,5.952771825,5.952771825,39825039.8250398,0.0,1.0
2008-08-08,121.61,121.78,108.27,110.83,2050400,6.756104355,6.76554879,6.014993985,6.157216065,36907236.9072369,0.0,1.0
2008-08-11,123.65,126.98,118.785,118.785,725900,6.869437575,7.05443739,6.5991600675,6.5991600675,13066213.0662131,0.0,1.0
2008-08-12,121.4,127.6,120.56,123.62,513300,6.7444377,7.0888818,6.69777108,6.86777091,9239409.23940924,0.0,1.0
2008-08-13,123.6,124.65,119.74,121.0,453900,6.8666598,6.924993075,6.65221557,6.7222155,8170208.17020817,0.0,1.0
2008-08-14,125.35,126.33,120.61,122.1,393900,6.963881925,7.018326315,6.700548855,6.78332655,7090207.09020709,0.0,1.0
2008-08-15,125.11,127.95,124.03,126.97,548300,6.950548605,7.108326225,6.890548665,7.053881835,9869409.86940987,0.0,1.0
2008-08-18,120.08,125.18,118.44,125.18,558400,6.67110444,6.95443749,6.57999342,6.95443749,10051210.0512101,0.0,1.0
2008-08-19,116.46,119.69,115.1001,119.02,579500,6.46999353,6.649437795,6.39444360555,6.61221561,10431010.4310104,0.0,1.0
2008-08-20,115.36,118.655,114.11,118.44,368600,6.40888248,6.5919378525,6.339438105,6.57999342,6634806.63480663,0.0,1.0
2008-08-21,115.46,117.03,114.02,114.02,309000,6.41443803,6.501660165,6.33443811,6.33443811,5562005.56200556,0.0,1.0
2008-08-22,117.56,119.22,114.9,116.07,347200,6.53110458,6.62332671,6.38332695,6.448326885,6249606.24960625,0.0,1.0
2008-08-25,111.85,117.21,111.16,117.18,576000,6.213882675,6.511660155,6.17554938,6.50999349,10368010.3680104,0.0,1.0
2008-08-26,109.54,111.01,107.3,111.01,579400,6.08554947,6.167216055,5.96110515,6.167216055,10429210.4292104,0.0,1.0
2008-08-27,109.88,110.59,106.56,109.35,514100,6.10443834,6.143882745,5.91999408,6.074993925,9253809.25380925,0.0,1.0
2008-08-28,112.96,113.51,109.82,111.34,370800,6.27554928,6.306104805,6.10110501,6.18554937,6674406.67440667,0.0,1.0
2008-08-29,113.69,115.5,112.02,112.08,505100,6.316104795,6.41666025,6.22332711,6.22666044,9091809.09180909,0.0,1.0
2008-09-02,116.85,118.3799,114.51,114.83,761400,6.491660175,6.57665453445,6.361660305,6.379438065,13705213.7052137,0.0,1.0
2008-09-03,115.72,119.38,113.63,116.92,444900,6.42888246,6.63221559,6.312771465,6.49554906,8008208.00820801,0.0,1.0
2008-09-04,111.8,115.38,109.96,114.21,500600,6.2111049,6.40999359,6.10888278,6.344993655,9010809.01080901,0.0,1.0
2008-09-05,111.9,113.3299,108.17,110.34,454700,6.21666045,6.29609925945,6.009438435,6.12999387,8184608.18460819,0.0,1.0
2008-09-08,112.94,116.5,108.65,115.49,547000,6.27443817,6.47221575,6.036105075,6.416104695,9846009.84600984,0.0,1.0
2008-09-09,109.86,115.0,109.42,112.54,874500,6.10332723,6.3888825,6.07888281,6.25221597,15741015.7410157,0.0,1.0
2008-09-10,113.87,115.15,108.18,111.0,607500,6.326104785,6.397215825,6.00999399,6.1666605,10935010.9350109,0.0,1.0
2008-09-11,114.16,114.5,110.1,111.01,570500,6.34221588,6.36110475,6.11666055,6.167216055,10269010.2690103,0.0,1.0
2008-09-12,112.87,113.61,110.41,112.33,358600,6.270549285,6.311660355,6.133882755,6.240549315,6454806.45480645,0.0,1.0
2008-09-15,111.39,115.71,108.23,109.51,560100,6.188327145,6.428326905,6.012771765,6.083882805,10081810.0818101,0.0,1.0
2008-09-16,116.07,117.5,108.93,109.55,634200,6.448326885,6.52777125,6.051660615,6.086105025,11415611.4156114,0.0,1.0
2008-09-17,103.0,114.74,101.76,113.37,1054900,5.7222165,6.37443807,5.65332768,6.298327035,18988218.988219,0.0,1.0
2008-09-18,106.07,107.65,99.11,103.17,880500,5.892771885,5.980549575,5.506105605,5.731660935,15849015.8490158,0.0,1.0
2008-09-19,117.22,121.95,111.48,114.86,1200300,6.51221571,6.774993225,6.19332714,6.38110473,21605421.6054216,0.0,1.0
2008-09-22,111.47,116.76,110.51,115.78,452000,6.192771585,6.48666018,6.139438305,6.43221579,8136008.13600814,0.0,1.0
2008-09-23,108.76,114.32,107.05,113.08,572500,6.04221618,6.35110476,5.947216275,6.28221594,10305010.3050103,0.0,1.0
2008-09-24,105.26,111.47,104.31,108.8,415300,5.84777193,6.192771585,5.794994205,6.0444384,7475407.47540747,0.0,1.0
2008-09-25,109.21,110.97,105.3,105.89,417000,6.067216155,6.164993835,5.84999415,5.882771895,7506007.50600751,0.0,1.0
2008-09-26,109.37,110.12,104.0,106.11,255200,6.076105035,6.11777166,5.777772,5.894994105,4593604.59360459,0.0,1.0
2008-09-29,99.28,106.97,96.5,106.25,627000,5.51555004,5.942771835,5.36110575,5.902771875,11286011.2860113,0.0,1.0
2008-09-30,104.08,104.86,98.76,100.29,431600,5.78221644,5.82554973,5.48666118,5.571661095,7768807.76880777,0.0,1.0
2008-10-01,102.68,103.98,99.0,99.84,336500,5.70443874,5.77666089,5.4999945,5.54666112,6057006.05700606,0.0,1.0
2008-10-02,95.52,102.58,93.86,101.64,471700,5.30666136,5.69888319,5.21443923,5.64666102,8490608.49060849,0.0,1.0
2008-10-03,89.1,98.83,88.51,96.69,765000,4.94999505,5.490550065,4.917217305,5.371661295,13770013.7700138,0.0,1.0
2008-10-06,89.5,90.0,80.25,83.5,1088000,4.97221725,4.999995,4.458328875,4.63888425,19584019.5840196,0.0,1.0
2008-10-07,82.53,92.32,82.49,90.19,470900,4.584995415,5.12888376,4.582773195,5.010550545,8476208.47620848,0.0,1.0
2008-10-08,78.21,84.75,74.43,79.58,1239000,4.344995655,4.708328625,4.134995865,4.42110669,22302022.3020223,0.0,1.0
2008-10-09,76.96,82.0,76.0,77.92,1092300,4.27555128,4.555551,4.222218,4.32888456,19661419.6614197,0.0,1.0
2008-10-10,94.55,100.0,77.0,77.04,2292800,5.252772525,5.55555,4.2777735,4.27999572,41270441.2704413,0.0,1.0
2008-10-13,97.44,103.8,94.56,99.0,991600,5.41332792,5.7666609,5.25332808,5.4999945,17848817.8488178,0.0,1.0
2008-10-14,90.99,101.0,90.44,99.0101,796700,5.054994945,5.6111055,5.02443942,5.50055561055,14340614.3406143,0.0,1.0
2008-10-15,86.14,92.19,85.88,88.68,1001700,4.78555077,5.121661545,4.77110634,4.92666174,18030618.030618,0.0,1.0
2008-10-16,95.14,96.73,82.15,87.0,862600,5.28555027,5.373883515,4.563884325,4.8333285,15526815.5268155,0.0,1.0
2008-10-17,94.52,99.61,89.01,90.84,622100,5.25110586,5.533883355,4.944995055,5.04666162,11197811.1978112,0.0,1.0
2008-10-20,94.63,99.3799,91.0,96.52,485000,5.257216965,5.52110003445,5.0555505,5.36221686,8730008.73000873,0.0,1.0
2008-10-21,93.23,98.74,92.7501,93.85,591600,5.179439265,5.48555007,5.15277818055,5.213883675,10648810.6488106,0.0,1.0
2008-10-22,83.68,92.59,81.38,92.02,825300,4.64888424,5.143883745,4.52110659,5.11221711,14855414.8554149,0.0,1.0
2008-10-23,78.45,86.0,74.67,83.55,1183900,4.358328975,4.777773,4.148329185,4.641662025,21310221.3102213,0.0,1.0
2008-10-24,73.74,77.0,65.74,66.0,1134000,4.09666257,4.2777735,3.65221857,3.666663,20412020.4120204,0.0,1.0
2008-10-27,74.14,79.96,71.42,72.66,962800,4.11888477,4.44221778,3.96777381,4.03666263,17330417.3304173,0.0,1.0
2008-10-28,71.83,77.368,66.62,77.0,1345400,3.990551565,4.298217924,3.70110741,4.2777735,24217224.2172242,0.0,1.0
2008-10-29,72.77,75.93,70.82,72.93,1111300,4.042773735,4.218329115,3.93444051,4.051662615,20003420.00342,0.0,1.0
2008-10-30,77.61,77.61,72.37,75.19,853400,4.311662355,4.311662355,4.020551535,4.177218045,15361215.3612154,0.0,1.0
2008-10-31,84.86,87.28,75.95,77.03,825400,4.71443973,4.84888404,4.219440225,4.279440165,14857214.8572149,0.0,1.0
2008-11-03,80.65,86.35,79.52,84.7,654500,4.480551075,4.797217425,4.41777336,4.70555085,11781011.7810118,0.0,1.0
2008-11-04,84.04,86.33,81.29,84.86,587000,4.66888422,4.796106315,4.516106595,4.71443973,10566010.5660106,0.0,1.0
2008-11-05,80.06,85.12,79.29,83.02,537200,4.44777333,4.72888416,4.404995595,4.61221761,9669609.66960967,0.0,1.0
2008-11-06,75.94,80.32,74.69,78.84,577700,4.21888467,4.46221776,4.149440295,4.37999562,10398610.3986104,0.0,1.0
2008-11-07,72.34,78.99,70.41,76.98,530600,4.01888487,4.388328945,3.911662755,4.27666239,9550809.55080955,0.0,1.0
2008-11-10,69.61,83.92,68.39,83.92,580500,3.867218355,4.66221756,3.799440645,4.66221756,10449010.4490104,0.0,1.0
2008-11-11,67.98,69.61,65.51,68.69,646800,3.77666289,3.867218355,3.639440805,3.816107295,11642411.6424116,0.0,1.0
2008-11-12,62.57,66.92,62.42,66.08,659800,3.476107635,3.71777406,3.46777431,3.67110744,11876411.8764119,0.0,1.0
2008-11-13,64.16,64.9299,55.51,62.88,1262200,3.56444088,3.60721305945,3.083885805,3.49332984,22719622.7196227,0.0,1.0
2008-11-14,60.7,65.11,59.64,62.9,761800,3.37221885,3.617218605,3.31333002,3.49444095,13712413.7124137,0.0,1.0
2008-11-17,57.68,61.55,57.6,60.1,529300,3.20444124,3.419441025,3.1999968,3.33888555,9527409.52740953,0.0,1.0
2008-11-18,50.08,57.71,47.04,57.44,1960900,2.78221944,3.206107905,2.61333072,3.19110792,35296235.2962353,0.0,1.0
2008-11-19,48.3,52.36,48.02,50.0,1341900,2.68333065,2.90888598,2.66777511,2.777775,24154224.1542242,0.0,1.0
2008-11-20,48.25,53.88,46.27,47.39,1323900,2.680552875,2.99333034,2.570552985,2.632775145,23830223.8302238,0.0,1.0
2008-11-21,54.0,54.77,47.84,49.31,1215000,2.999997,3.042774735,2.65777512,2.739441705,21870021.8700219,0.0,1.0
2008-11-24,56.27,60.3,54.2,54.88,957100,3.126107985,3.34999665,3.0111081,3.04888584,17227817.2278172,0.0,1.0
2008-11-25,56.88,58.56,53.82,57.87,769300,3.15999684,3.25333008,2.98999701,3.214996785,13847413.8474138,0.0,1.0
2008-11-26,61.9,63.54,54.53,57.13,718500,3.43888545,3.52999647,3.029441415,3.173885715,12933012.9330129,0.0,1.0
2008-11-28,59.64,61.37,58.48,60.25,246500,3.31333002,3.409441035,3.24888564,3.347218875,4437004.43700444,0.0,1.0
2008-12-01,52.35,59.19,52.12,58.97,864100,2.908330425,3.288330045,2.89555266,3.276107835,15553815.5538156,0.0,1.0
2008-12-02,55.87,56.77,51.41,53.26,710800,3.103885785,3.153885735,2.856108255,2.95888593,12794412.7944128,0.0,1.0
2008-12-03,58.38,58.77,53.08,54.13,620300,3.24333009,3.264996735,2.94888594,3.007219215,11165411.1654112,0.0,1.0
2008-12-04,62.7,66.25,53.02,57.34,1294300,3.48332985,3.680551875,2.94555261,3.18555237,23297423.2974233,0.0,1.0
2008-12-05,68.9,68.99,60.12,61.23,826200,3.82777395,3.832773945,3.33999666,3.401663265,14871614.8716149,0.0,1.0
2008-12-08,78.22,78.97,70.796,70.97,1076900,4.34555121,4.387217835,3.933107178,3.942773835,19384219.3842194,0.0,1.0
2008-12-09,72.41,80.79,72.13,77.01,887400,4.022773755,4.488328845,4.007218215,4.278329055,15973215.973216,0.0,1.0
2008-12-10,72.33,75.4,70.37,73.82,849000,4.018329315,4.1888847,3.909440535,4.10110701,15282015.2820153,0.0,1.0
2008-12-11,64.82,71.672,63.79,71.02,1025800,3.60110751,3.981773796,3.543885345,3.94555161,18464418.4644185,0.0,1.0
2008-12-12,66.42,67.14,61.15,62.78,618400,3.68999631,3.72999627,3.397218825,3.48777429,11131211.1312111,0.0,1.0
2008-12-15,62.17,69.39,60.74,66.9,595400,3.453885435,3.854996145,3.37444107,3.71666295,10717210.7172107,0.0,1.0
2008-12-16,67.12,67.47,61.59,63.6,786300,3.72888516,3.748329585,3.421663245,3.5333298,14153414.1534142,0.0,1.0
2008-12-17,70.61,71.62,64.7,65.8,697200,3.922773855,3.97888491,3.59444085,3.6555519,12549612.5496125,0.0,1.0
2008-12-18,73.28,73.955,69.71,73.28,831700,4.07110704,4.1086070025,3.872773905,4.07110704,14970614.970615,0.0,1.0
2008-12-19,76.0,76.58,73.13,74.89,802100,4.222218,4.25444019,4.062773715,4.160551395,14437814.4378144,0.0,1.0
2008-12-22,75.91,76.25,72.86,75.32,626500,4.217218005,4.236106875,4.04777373,4.18444026,11277011.2770113,0.0,1.0
2008-12-23,75.88,77.68,74.455,75.83,526200,4.21555134,4.31555124,4.1363847525,4.212773565,9471609.47160947,0.0,1.0
2008-12-24,75.63,76.455,73.58,76.01,230100,4.201662465,4.2474957525,4.08777369,4.222773555,4141804.14180414,0.0,1.0
2008-12-26,77.28,78.9,75.16,77.87,162300,4.29332904,4.38332895,4.17555138,4.326106785,2921402.92140292,0.0,1.0
2008-12-29,76.54,78.83,74.76,78.5,425800,4.25221797,4.379440065,4.15332918,4.36110675,7664407.66440766,0.0,1.0
2008-12-30,78.91,79.18,76.14,77.31,554500,4.383884505,4.39888449,4.22999577,4.294995705,9981009.98100998,0.0,1.0
2008-12-31,79.87,80.9,78.58,79.0,299400,4.437217785,4.49443995,4.36555119,4.3888845,5389205.38920539,0.0,1.0
2009-01-02,83.91,84.47,78.84,79.61,331200,4.661662005,4.692773085,4.37999562,4.422773355,5961605.96160596,0.0,1.0
2009-01-05,81.3,83.65,79.81,83.65,514000,4.51666215,4.647217575,4.433884455,4.647217575,9252009.25200925,0.0,1.0
2009-01-06,83.19,85.9,81.4,82.72,550900,4.621662045,4.77221745,4.5222177,4.59555096,9916209.91620992,0.0,1.0
2009-01-07,77.04,82.5475,76.05,81.1,749500,4.27999572,4.58596763625,4.224995775,4.50555105,13491013.4910135,0.0,1.0
2009-01-08,75.73,76.91,72.74,74.75,663200,4.207218015,4.272773505,4.04110707,4.152773625,11937611.9376119,0.0,1.0
2009-01-09,71.52,75.96,71.17,75.96,304400,3.97332936,4.21999578,3.953884935,4.21999578,5479205.47920548,0.0,1.0
2009-01-12,64.26,71.432,62.73,71.39,1699300,3.56999643,3.968440476,3.484996515,3.966107145,30587430.5874306,0.0,1.0
2009-01-13,64.96,67.46,63.5,64.73,844100,3.60888528,3.74777403,3.52777425,3.596107515,15193815.1938152,0.0,1.0
2009-01-14,58.59,64.37,57.08,63.36,1942100,3.254996745,3.576107535,3.17110794,3.51999648,34957834.957835,0.0,1.0
2009-01-15,58.64,60.812,55.04,58.69,985100,3.25777452,3.378441066,3.05777472,3.260552295,17731817.7318177,0.0,1.0
2009-01-16,60.53,60.84,57.25,60.0,562800,3.362774415,3.37999662,3.180552375,3.33333,10130410.1304101,0.0,1.0
2009-01-20,54.3,59.962,54.14,59.74,549100,3.01666365,3.331218891,3.00777477,3.31888557,9883809.88380988,0.0,1.0
2009-01-21,56.47,56.5,51.61,54.97,667800,3.137219085,3.13888575,2.867219355,3.053885835,12020412.020412,0.0,1.0
2009-01-22,54.82,56.71,53.24,54.98,460300,3.04555251,3.150552405,2.95777482,3.05444139,8285408.28540829,0.0,1.0
2009-01-23,54.94,56.24,52.263,53.56,424800,3.05221917,3.12444132,2.9034970965,2.97555258,7646407.64640765,0.0,1.0
2009-01-26,54.67,57.14,53.32,54.45,420200,3.037219185,3.17444127,2.96221926,3.024996975,7563607.56360756,0.0,1.0
2009-01-27,54.67,55.88,53.91,54.61,288400,3.037219185,3.10444134,2.994997005,3.033885855,5191205.19120519,0.0,1.0
2009-01-28,58.36,59.65,55.73,55.83,709400,3.24221898,3.313885575,3.096108015,3.101663565,12769212.7692128,0.0,1.0
2009-01-29,53.65,57.95,53.11,57.3,619500,2.980552575,3.219441225,2.950552605,3.18333015,11151011.1510112,0.0,1.0
2009-01-30,52.24,54.5,51.03,54.3,559000,2.90221932,3.02777475,2.834997165,3.01666365,10062010.0620101,0.0,1.0
2009-02-02,52.18,53.46,50.69,51.56,558600,2.89888599,2.96999703,2.816108295,2.86444158,10054810.0548101,0.0,1.0
2009-02-03,54.84,55.84,52.03,52.65,554400,3.04666362,3.10221912,2.890552665,2.924997075,9979209.97920998,0.0,1.0
2009-02-04,52.99,56.48,52.3,54.84,409500,2.943885945,3.13777464,2.90555265,3.04666362,7371007.37100737,0.0,1.0
2009-02-05,54.37,54.96,51.152,52.68,427400,3.020552535,3.05333028,2.841774936,2.92666374,7693207.69320769,0.0,1.0
2009-02-06,56.46,57.75,54.18,54.18,380600,3.13666353,3.208330125,3.00999699,3.00999699,6850806.85080685,0.0,1.0
2009-02-09,55.5,58.09,54.83,56.1,404800,3.08333025,3.227218995,3.046108065,3.11666355,7286407.28640729,0.0,1.0
2009-02-10,53.87,57.85,53.4,54.95,511300,2.992774785,3.213885675,2.9666637,3.052774725,9203409.2034092,0.0,1.0
2009-02-11,52.97,54.9,52.19,54.32,335800,2.942774835,3.04999695,2.899441545,3.01777476,6044406.04440605,0.0,1.0
2009-02-12,55.15,55.4,52.3,52.3,504600,3.063885825,3.0777747,2.90555265,2.90555265,9082809.08280908,0.0,1.0
2009-02-13,54.67,55.89,54.09,55.04,270100,3.037219185,3.104996895,3.004996995,3.05777472,4861804.86180486,0.0,1.0
2009-02-17,51.75,53.9,51.09,52.35,688400,2.874997125,2.99444145,2.838330495,2.908330425,12391212.3912124,0.0,1.0
2009-02-18,53.84,54.76,52.33,52.48,588800,2.99110812,3.04221918,2.907219315,2.91555264,10598410.5984106,0.0,1.0
2009-02-19,55.16,56.25,54.29,54.3,534000,3.06444138,3.124996875,3.016108095,3.01666365,9612009.61200961,0.0,1.0
2009-02-20,57.6,57.83,54.0,54.0,829700,3.1999968,3.212774565,2.999997,2.999997,14934614.9346149,0.0,1.0
2009-02-23,55.21,58.32,54.13,58.32,730500,3.067219155,3.23999676,3.007219215,3.23999676,13149013.1490131,0.0,1.0
2009-02-24,57.13,57.48,54.36,55.18,611000,3.173885715,3.19333014,3.01999698,3.06555249,10998010.998011,0.0,1.0
2009-02-25,55.38,57.13,54.76,56.71,620900,3.07666359,3.173885715,3.04221918,3.150552405,11176211.1762112,0.0,1.0
2009-02-26,52.99,56.656,52.89,55.39,1603900,2.943885945,3.147552408,2.938330395,3.077219145,28870228.8702289,0.0,1.0
2009-02-27,41.27,46.0,40.27,45.7,4503900,2.292775485,2.555553,2.237219985,2.53888635,81070281.0702811,0.0,1.0
2009-03-02,37.71,41.1999,37.24,40.03,1640500,2.094997905,2.28888104445,2.06888682,2.223886665,29529029.5290295,0.0,1.0
2009-03-03,38.47,41.51,37.91,40.21,1656300,2.137220085,2.306108805,2.106109005,2.233886655,29813429.8134298,0.0,1.0
2009-03-04,40.76,41.3464,38.6,38.6,1015400,2.26444218,2.2970199252,2.1444423,2.1444423,18277218.2772183,0.0,1.0
2009-03-05,39.2,40.74,38.84,40.2,791100,2.1777756,2.26333107,2.15777562,2.2333311,14239814.2398142,0.0,1.0
2009-03-06,39.91,40.15,38.21,39.52,511300,2.217220005,2.230553325,2.122775655,2.19555336,9203409.2034092,0.0,1.0
2009-03-09,39.49,40.31,38.8,39.14,637700,2.193886695,2.239442205,2.1555534,2.17444227,11478611.4786115,0.0,1.0
2009-03-10,42.84,43.32,39.01,39.01,855300,2.37999762,2.40666426,2.167220055,2.167220055,15395415.3954154,0.0,1.0
2009-03-11,43.5,44.41,42.2,43.14,671900,2.41666425,2.467219755,2.3444421,2.39666427,12094212.0942121,0.0,1.0
2009-03-12,45.03,45.18,42.42,43.45,549100,2.501664165,2.50999749,2.35666431,2.413886475,9883809.88380988,0.0,1.0
2009-03-13,45.54,46.02,44.05,45.58,529300,2.52999747,2.55666411,2.447219775,2.53221969,9527409.52740953,0.0,1.0
2009-03-16,44.37,45.98,44.3,45.84,499100,2.464997535,2.55444189,2.46110865,2.54666412,8983808.98380898,0.0,1.0
2009-03-17,47.5,47.76,43.5601,44.57,640000,2.63888625,2.65333068,2.42000313555,2.476108635,11520011.5200115,0.0,1.0
2009-03-18,50.11,50.74,46.83,47.4,685200,2.783886105,2.81888607,2.601664065,2.6333307,12333612.3336123,0.0,1.0
2009-03-19,50.5,51.62,49.6408,50.74,514000,2.80555275,2.86777491,2.7578194644,2.81888607,9252009.25200925,0.0,1.0
2009-03-20,48.23,51.08,47.75,51.07,598000,2.679441765,2.83777494,2.652775125,2.837219385,10764010.7640108,0.0,1.0
2009-03-23,50.54,50.83,45.0,46.14,1764400,2.80777497,2.823886065,2.4999975,2.56333077,31759231.7592318,0.0,1.0
2009-03-24,49.8,51.86,48.81,49.67,645400,2.7666639,2.88110823,2.711663955,2.759441685,11617211.6172116,0.0,1.0
2009-03-25,52.49,53.84,49.83,49.83,1255600,2.916108195,2.99110812,2.768330565,2.768330565,22600822.6008226,0.0,1.0
2009-03-26,57.69,58.57,53.6,53.72,1156500,3.204996795,3.253885635,2.9777748,2.98444146,20817020.8170208,0.0,1.0
2009-03-27,53.24,56.03,52.64,54.67,1039600,2.95777482,3.112774665,2.92444152,3.037219185,18712818.7128187,0.0,1.0
2009-03-30,52.35,52.73,50.25,52.1,532400,2.908330425,2.929441515,2.791663875,2.89444155,9583209.58320958,0.0,1.0
2009-03-31,53.04,54.73,52.37,53.6,678600,2.94666372,3.040552515,2.909441535,2.9777748,12214812.2148122,0.0,1.0
2009-04-01,54.84,55.66,51.8,52.5,626400,3.04666362,3.09221913,2.8777749,2.91666375,11275211.2752113,0.0,1.0
2009-04-02,56.95,60.55,56.21,56.97,1032700,3.163885725,3.363885525,3.122774655,3.164996835,18588618.5886186,0.0,1.0
2009-04-03,58.96,59.36,56.13,56.89,424400,3.27555228,3.29777448,3.118330215,3.160552395,7639207.63920764,0.0,1.0
2009-04-06,58.25,58.32,54.8,54.8,908600,3.236107875,3.23999676,3.0444414,3.0444414,16354816.3548164,0.0,1.0
2009-04-07,57.26,59.36,56.53,57.19,607100,3.18110793,3.29777448,3.140552415,3.177219045,10927810.9278109,0.0,1.0
2009-04-08,59.84,59.99,58.21,58.29,466400,3.32444112,3.332774445,3.233885655,3.238330095,8395208.3952084,0.0,1.0
2009-04-09,64.48,64.48,60.932,60.96,630500,3.58221864,3.58221864,3.385107726,3.38666328,11349011.3490114,0.0,1.0
2009-04-13,63.82,64.26,62.5,63.87,466600,3.54555201,3.56999643,3.47221875,3.548329785,8398808.3988084,0.0,1.0
2009-04-14,62.51,63.2,61.29,62.5,459500,3.472774305,3.5111076,3.404996595,3.47221875,8271008.27100827,0.0,1.0
2009-04-15,59.3,62.22,58.59,62.15,860700,3.29444115,3.45666321,3.254996745,3.452774325,15492615.4926155,0.0,1.0
2009-04-16,62.33,63.07,59.7611,60.96,956300,3.462774315,3.503885385,3.32005779105,3.38666328,17213417.2134172,0.0,1.0
2009-04-17,66.25,67.05,62.27,62.52,859800,3.680551875,3.724996275,3.459440985,3.47332986,15476415.4764155,0.0,1.0
2009-04-20,61.26,64.71,60.64,63.77,756600,3.40332993,3.594996405,3.36888552,3.542774235,13618813.6188136,0.0,1.0
2009-04-21,62.89,63.45,60.5157,60.8,841200,3.493885395,3.524996475,3.36197997135,3.3777744,15141615.1416151,0.0,1.0
2009-04-22,63.42,65.8,61.03,62.44,921700,3.52332981,3.6555519,3.390552165,3.46888542,16590616.5906166,0.0,1.0
2009-04-23,63.8,65.59,61.74,63.41,1298400,3.5444409,3.643885245,3.42999657,3.522774255,23371223.3712234,0.0,1.0
2009-04-24,59.45,63.92,58.63,61.52,1867600,3.302774475,3.55110756,3.257218965,3.41777436,33616833.6168336,0.0,1.0
2009-04-27,57.27,59.25,56.62,59.0,1216500,3.181663485,3.291663375,3.14555241,3.2777745,21897021.8970219,0.0,1.0
2009-04-28,57.22,57.54,56.27,56.46,1032800,3.17888571,3.19666347,3.126107985,3.13666353,18590418.5904186,0.0,1.0
2009-04-29,57.3,58.8399,56.65,57.74,1154500,3.18333015,3.26888006445,3.147219075,3.20777457,20781020.7810208,0.0,1.0
2009-04-30,56.52,58.65,56.44,57.83,1011700,3.13999686,3.258330075,3.13555242,3.212774565,18210618.2106182,0.0,1.0
2009-05-01,56.11,57.8046,55.39,56.09,578400,3.117219105,3.2113634553,3.077219145,3.116107995,10411210.4112104,0.0,1.0
2009-05-04,59.1,59.22,56.574,56.78,573600,3.28333005,3.28999671,3.142996857,3.15444129,10324810.3248103,0.0,1.0
2009-05-05,61.25,61.37,58.73,58.87,683000,3.402774375,3.409441035,3.262774515,3.270552285,12294012.2940123,0.0,1.0
2009-05-06,60.47,62.91,59.17,61.85,553200,3.359441085,3.494996505,3.287218935,3.436107675,9957609.95760996,0.0,1.0
2009-05-07,58.08,61.7,57.51,61.7,485900,3.22666344,3.42777435,3.194996805,3.42777435,8746208.74620875,0.0,1.0
2009-05-08,59.0,59.5,57.51,58.75,628400,3.2777745,3.30555225,3.194996805,3.263885625,11311211.3112113,0.0,1.0
2009-05-11,56.81,58.08,56.55,57.71,465500,3.156107955,3.22666344,3.141663525,3.206107905,8379008.37900838,0.0,1.0
2009-05-12,54.94,57.8099,53.59,57.49,489300,3.05221917,3.21165789945,2.977219245,3.193885695,8807408.80740881,0.0,1.0
2009-05-13,49.93,53.67,49.82,53.63,1088200,2.773886115,2.981663685,2.76777501,2.979441465,19587619.5876196,0.0,1.0
2009-05-14,50.89,52.47,49.25,50.31,579800,2.827219395,2.914997085,2.736108375,2.794997205,10436410.4364104,0.0,1.0
2009-05-15,48.85,51.29,48.7,49.6,708900,2.713886175,2.849441595,2.70555285,2.7555528,12760212.7602128,0.0,1.0
2009-05-18,50.0,50.5,49.02,50.05,841900,2.777775,2.80555275,2.72333061,2.780552775,15154215.1542152,0.0,1.0
2009-05-19,49.74,51.0,49.31,50.16,771300,2.76333057,2.8333305,2.739441705,2.78666388,13883413.8834139,0.0,1.0
2009-05-20,51.81,53.24,49.9501,50.39,866400,2.878330455,2.95777482,2.77500278055,2.799441645,15595215.5952156,0.0,1.0
2009-05-21,50.07,52.47,49.59,49.59,690100,2.781663885,2.914997085,2.754997245,2.754997245,12421812.4218124,0.0,1.0
2009-05-22,50.21,51.36,49.67,50.32,594600,2.789441655,2.85333048,2.759441685,2.79555276,10702810.7028107,0.0,1.0
2009-05-26,52.49,53.19,49.17,50.2,571400,2.916108195,2.954997045,2.731663935,2.7888861,10285210.2852103,0.0,1.0
2009-05-27,54.16,55.23,51.69,52.05,933200,3.00888588,3.068330265,2.871663795,2.891663775,16797616.7976168,0.0,1.0
2009-05-28,56.77,57.13,54.23,54.23,824000,3.153885735,3.173885715,3.012774765,3.012774765,14832014.8320148,0.0,1.0
2009-05-29,57.96,58.12,56.47,56.78,699900,3.21999678,3.22888566,3.137219085,3.15444129,12598212.5982126,0.0,1.0
2009-06-01,62.33,62.85,58.03,58.16,1063100,3.462774315,3.491663175,3.223885665,3.23110788,19135819.1358191,0.0,1.0
2009-06-02,61.94,62.5,60.86,62.18,491300,3.44110767,3.47221875,3.38110773,3.45444099,8843408.84340884,0.0,1.0
2009-06-03,61.7,62.11,60.43,61.72,416300,3.42777435,3.450552105,3.357218865,3.42888546,7493407.49340749,0.0,1.0
2009-06-04,64.54,64.75,60.5201,62.2,670300,3.58555197,3.597218625,3.36222441555,3.4555521,12065412.0654121,0.0,1.0
2009-06-05,63.65,66.66,63.0,64.6,576400,3.536107575,3.70332963,3.4999965,3.5888853,10375210.3752104,0.0,1.0
2009-06-08,65.12,65.76,63.01,63.01,499100,3.61777416,3.65332968,3.500552055,3.500552055,8983808.98380898,0.0,1.0
2009-06-09,68.17,68.6,64.779,65.66,604900,3.787218435,3.8111073,3.5988297345,3.64777413,10888210.8882109,0.0,1.0
2009-06-10,69.8,69.9,68.08,68.55,824900,3.8777739,3.88332945,3.78221844,3.808329525,14848214.8482148,0.0,1.0
2009-06-11,71.72,73.41,69.8,69.8,1029000,3.98444046,4.078329255,3.8777739,3.8777739,18522018.5220185,0.0,1.0
2009-06-12,71.41,71.56,70.41,71.43,466800,3.967218255,3.97555158,3.911662755,3.968329365,8402408.4024084,0.0,1.0
2009-06-15,68.78,70.1096,67.82,69.0,596500,3.82110729,3.8949738828,3.76777401,3.8333295,10737010.7370107,0.0,1.0
2009-06-16,67.36,70.7,67.0,69.59,738900,3.74221848,3.92777385,3.7222185,3.866107245,13300213.3002133,0.0,1.0
2009-06-17,68.06,69.31,66.3513,66.78,608600,3.78110733,3.850551705,3.68617964715,3.70999629,10954810.954811,0.0,1.0
2009-06-18,67.41,69.06,66.948,68.62,386500,3.744996255,3.83666283,3.719329614,3.81221841,6957006.95700696,0.0,1.0
2009-06-19,69.18,70.67,68.51,68.92,558100,3.84332949,3.926107185,3.806107305,3.82888506,10045810.04581,0.0,1.0
2009-06-22,68.69,71.848,68.2201,70.83,589700,3.816107295,3.991551564,3.79000176555,3.934996065,10614610.6146106,0.0,1.0
2009-06-23,67.64,69.86,66.73,69.81,461700,3.75777402,3.88110723,3.707218515,3.878329455,8310608.31060831,0.0,1.0
2009-06-24,67.97,70.2699,67.25,70.2699,327400,3.776107335,3.90387942945,3.736107375,3.90387942945,5893205.89320589,0.0,1.0
2009-06-25,71.9,71.97,67.83,67.88,477300,3.99444045,3.998329335,3.768329565,3.77110734,8591408.59140859,0.0,1.0
2009-06-26,73.9,74.31,71.01,71.09,533700,4.10555145,4.128329205,3.944996055,3.949440495,9606609.60660961,0.0,1.0
2009-06-29,70.2,74.33,70.12,73.75,589400,3.8999961,4.129440315,3.89555166,4.097218125,10609210.6092106,0.0,1.0
2009-06-30,70.27,72.3199,69.411,70.75,441300,3.903884985,4.01776820445,3.8561628105,3.930551625,7943407.94340794,0.0,1.0
2009-07-01,71.59,71.78,70.29,71.2,706700,3.977218245,3.98777379,3.904996095,3.9555516,12720612.7206127,0.0,1.0
2009-07-02,68.29,71.59,68.25,70.59,387400,3.793885095,3.977218245,3.791662875,3.921662745,6973206.97320697,0.0,1.0
2009-07-06,66.7,68.2,65.21,68.2,370700,3.70555185,3.7888851,3.622774155,3.7888851,6672606.67260667,0.0,1.0
2009-07-07,64.38,68.3,64.35,67.07,336400,3.57666309,3.79444065,3.574996425,3.726107385,6055206.05520605,0.0,1.0
2009-07-08,64.79,65.36,63.19,65.0,282700,3.599440845,3.63110748,3.510552045,3.6111075,5088605.08860509,0.0,1.0
2009-07-09,64.03,65.8031,63.42,65.42,422600,3.557218665,3.65572412205,3.52332981,3.63444081,7606807.60680761,0.0,1.0
2009-07-10,65.25,65.89,63.0001,63.78,306700,3.624996375,3.660551895,3.50000205555,3.54332979,5520605.52060552,0.0,1.0
2009-07-13,65.58,66.07,63.06,65.13,551900,3.64332969,3.670551885,3.50332983,3.618329715,9934209.93420993,0.0,1.0
2009-07-14,66.45,67.25,64.95,65.74,335300,3.691662975,3.736107375,3.608329725,3.65221857,6035406.03540604,0.0,1.0
2009-07-15,70.0,70.22,67.2,67.77,587200,3.888885,3.90110721,3.7333296,3.764996235,10569610.5696106,0.0,1.0
2009-07-16,70.87,71.1,68.58,69.72,416500,3.937218285,3.94999605,3.80999619,3.87332946,7497007.4970075,0.0,1.0
2009-07-17,69.78,71.9027,69.44,71.18,468100,3.87666279,3.99459044985,3.85777392,3.95444049,8425808.42580843,0.0,1.0
2009-07-20,72.23,72.99,70.37,70.37,475200,4.012773765,4.054995945,3.909440535,3.909440535,8553608.55360855,0.0,1.0
2009-07-21,72.27,74.98,70.92,73.22,623600,4.014995985,4.16555139,3.93999606,4.06777371,11224811.2248112,0.0,1.0
2009-07-22,73.74,74.59,71.58,72.12,863500,4.09666257,4.143884745,3.97666269,4.00666266,15543015.5430155,0.0,1.0
2009-07-23,77.21,78.32,73.36,73.92,1146700,4.289440155,4.35110676,4.07555148,4.10666256,20640620.6406206,0.0,1.0
2009-07-24,69.28,70.5,65.5,67.03,2434200,3.84888504,3.91666275,3.63888525,3.723885165,43815643.8156438,0.0,1.0
2009-07-27,69.19,69.515,67.57,69.37,756100,3.843885045,3.8619405825,3.753885135,3.853885035,13609813.6098136,0.0,1.0
2009-07-28,67.92,68.9,66.5,68.35,699800,3.77332956,3.82777395,3.69444075,3.797218425,12596412.5964126,0.0,1.0
2009-07-29,68.14,69.67,67.43,67.69,545100,3.78555177,3.870551685,3.746107365,3.760551795,9811809.81180981,0.0,1.0
2009-07-30,67.57,70.078,67.5,69.23,650500,3.753885135,3.893218329,3.74999625,3.846107265,11709011.7090117,0.0,1.0
2009-07-31,67.61,68.78,66.85,67.5,268200,3.756107355,3.82110729,3.713885175,3.74999625,4827604.82760483,0.0,1.0
2009-08-03,68.39,68.86,67.02,68.13,379400,3.799440645,3.82555173,3.72332961,3.784996215,6829206.82920683,0.0,1.0
2009-08-04,67.39,68.45,66.68,67.69,545600,3.743885145,3.802773975,3.70444074,3.760551795,9820809.82080982,0.0,1.0
2009-08-05,64.35,67.93,63.84,67.12,977300,3.574996425,3.773885115,3.54666312,3.72888516,17591417.5914176,0.0,1.0
2009-08-06,65.82,66.24,63.85,64.61,488400,3.65666301,3.67999632,3.547218675,3.589440855,8791208.79120879,0.0,1.0
2009-08-07,69.12,70.0138,66.87,67.14,650800,3.83999616,3.8896516659,3.714996285,3.72999627,11714411.7144117,0.0,1.0
2009-08-10,68.79,69.39,67.57,68.46,369100,3.821662845,3.854996145,3.753885135,3.80332953,6643806.64380664,0.0,1.0
2009-08-11,68.26,69.15,67.75,68.27,277700,3.79221843,3.841662825,3.763885125,3.792773985,4998604.998605,0.0,1.0
2009-08-12,70.73,71.78,67.61,68.0,513100,3.929440515,3.98777379,3.756107355,3.777774,9235809.23580924,0.0,1.0
2009-08-13,71.01,72.03,69.2,71.5,339000,3.944996055,4.001662665,3.8444406,3.97221825,6102006.1020061,0.0,1.0
2009-08-14,70.64,72.8,70.0805,71.26,541100,3.92444052,4.0444404,3.89335721775,3.95888493,9739809.73980974,0.0,1.0
2009-08-17,67.81,69.93,66.88,69.67,500600,3.767218455,3.884996115,3.71555184,3.870551685,9010809.01080901,0.0,1.0
2009-08-18,68.52,69.42,67.93,68.4,334200,3.80666286,3.85666281,3.773885115,3.7999962,6015606.01560601,0.0,1.0
2009-08-19,68.75,69.34,67.83,67.96,340700,3.819440625,3.85221837,3.768329565,3.77555178,6132606.13260613,0.0,1.0
2009-08-20,69.76,71.43,69.09,69.09,379100,3.87555168,3.968329365,3.838329495,3.838329495,6823806.82380683,0.0,1.0
2009-08-21,69.8,70.9,69.32,70.78,374600,3.8777739,3.93888495,3.85110726,3.93221829,6742806.74280674,0.0,1.0
2009-08-24,68.49,71.06,68.04,70.59,457100,3.804996195,3.94777383,3.77999622,3.921662745,8227808.22780823,0.0,1.0
2009-08-25,68.9,70.04,68.39,69.03,369300,3.82777395,3.89110722,3.799440645,3.834996165,6647406.64740665,0.0,1.0
2009-08-26,69.22,69.58,68.42,68.9,240000,3.84555171,3.86555169,3.80110731,3.82777395,4320004.32000432,0.0,1.0
2009-08-27,70.2,70.48,68.56,69.88,226700,3.8999961,3.91555164,3.80888508,3.88221834,4080604.08060408,0.0,1.0
2009-08-28,69.08,71.0,68.5,70.76,213500,3.83777394,3.9444405,3.80555175,3.93110718,3843003.84300384,0.0,1.0
2009-08-31,68.29,68.42,67.5,68.28,286000,3.793885095,3.80110731,3.74999625,3.79332954,5148005.14800515,0.0,1.0
2009-09-01,65.13,68.5,64.14,67.5,1026200,3.618329715,3.80555175,3.56332977,3.74999625,18471618.4716185,0.0,1.0
2009-09-02,64.89,65.776,64.75,64.81,349300,3.604996395,3.654218568,3.597218625,3.600551955,6287406.28740629,0.0,1.0
2009-09-03,63.95,65.242,62.85,64.96,723600,3.552774225,3.624551931,3.491663175,3.60888528,13024813.024813,0.0,1.0
2009-09-04,63.74,64.84,63.0,63.99,449400,3.54110757,3.60221862,3.4999965,3.554996445,8089208.08920809,0.0,1.0
2009-09-08,65.54,65.64,64.03,64.6,474800,3.64110747,3.64666302,3.557218665,3.5888853,8546408.54640855,0.0,1.0
2009-09-09,67.09,67.69,64.95,66.29,369700,3.727218495,3.760551795,3.608329725,3.682774095,6654606.65460666,0.0,1.0
2009-09-10,68.0,68.47,66.85,67.05,288700,3.777774,3.803885085,3.713885175,3.724996275,5196605.1966052,0.0,1.0
2009-09-11,70.21,70.64,68.13,68.27,501000,3.900551655,3.92444052,3.784996215,3.792773985,9018009.01800902,0.0,1.0
2009-09-14,71.86,71.9,69.23,69.95,604900,3.99221823,3.99444045,3.846107265,3.886107225,10888210.8882109,0.0,1.0
2009-09-15,74.79,76.8,71.75,71.99,941700,4.154995845,4.2666624,3.986107125,3.999440445,16950616.950617,0.0,1.0
2009-09-16,77.27,77.36,74.79,75.0,708600,4.292773485,4.29777348,4.154995845,4.1666625,12754812.7548128,0.0,1.0
2009-09-17,78.87,79.7,77.2,77.25,627300,4.381662285,4.42777335,4.2888846,4.291662375,11291411.2914113,0.0,1.0
2009-09-18,80.19,80.33,78.0101,79.55,476300,4.454995545,4.462773315,4.33389011055,4.419440025,8573408.57340857,0.0,1.0
2009-09-21,79.9,80.48,78.75,79.66,247200,4.43888445,4.47110664,4.374995625,4.42555113,4449604.44960445,0.0,1.0
2009-09-22,81.82,82.14,80.0175,80.28,438500,4.54555101,4.56332877,4.44541222125,4.45999554,7893007.89300789,0.0,1.0
2009-09-23,83.99,85.25,81.78,81.78,711400,4.666106445,4.736106375,4.54332879,4.54332879,12805212.8052128,0.0,1.0
2009-09-24,83.04,84.36,82.1612,83.6,555900,4.61332872,4.68666198,4.5645065466,4.6444398,10006210.00621,0.0,1.0
2009-09-25,83.44,83.91,81.8622,82.55,359200,4.63555092,4.661662005,4.5478954521,4.586106525,6465606.46560647,0.0,1.0
2009-09-28,83.94,84.08,82.21,83.64,358000,4.66332867,4.67110644,4.567217655,4.64666202,6444006.44400644,0.0,1.0
2009-09-29,84.93,85.9,83.4,83.89,253000,4.718328615,4.77221745,4.6333287,4.660550895,4554004.55400455,0.0,1.0
2009-09-30,84.85,85.89,83.1655,85.24,316700,4.713884175,4.771661895,4.62030093525,4.73555082,5700605.7006057,0.0,1.0
2009-10-01,81.55,84.8,81.22,84.66,449400,4.530551025,4.7111064,4.51221771,4.70332863,8089208.08920809,0.0,1.0
2009-10-02,78.78,79.8,75.56,77.05,719400,4.37666229,4.4333289,4.19777358,4.280551275,12949212.949213,0.0,1.0
2009-10-05,79.84,80.54,77.72,79.33,329700,4.43555112,4.47443997,4.31777346,4.407217815,5934605.93460593,0.0,1.0
2009-10-06,80.67,80.84,78.7,80.6,439100,4.481662185,4.49110662,4.37221785,4.4777733,7903807.9038079,0.0,1.0
2009-10-07,81.72,82.96,79.97,80.11,371800,4.53999546,4.60888428,4.442773335,4.450551105,6692406.69240669,0.0,1.0
2009-10-08,83.32,85.82,82.66,83.49,464500,4.62888426,4.76777301,4.59221763,4.638328695,8361008.36100836,0.0,1.0
2009-10-09,83.54,84.76,82.82,83.29,427800,4.64110647,4.70888418,4.60110651,4.627217595,7700407.7004077,0.0,1.0
2009-10-12,85.22,85.65,84.02,84.6,321500,4.73443971,4.758328575,4.66777311,4.6999953,5787005.78700579,0.0,1.0
2009-10-13,84.55,87.52,84.29,86.57,771900,4.697217525,4.86221736,4.682773095,4.809439635,13894213.8942139,0.0,1.0
2009-10-14,87.17,90.0,85.55,87.94,959200,4.842772935,4.999995,4.752773025,4.88555067,17265617.2656173,0.0,1.0
2009-10-15,88.15,89.67,87.25,87.25,573900,4.897217325,4.981661685,4.847217375,4.847217375,10330210.3302103,0.0,1.0
2009-10-16,87.64,88.2,86.37,87.79,436900,4.86888402,4.8999951,4.798328535,4.877217345,7864207.86420786,0.0,1.0
2009-10-19,91.5,91.84,87.77,88.37,623900,5.08332825,5.10221712,4.876106235,4.909439535,11230211.2302112,0.0,1.0
2009-10-20,90.49,92.3,89.49,91.9,618900,5.027217195,5.12777265,4.971661695,5.10555045,11140211.1402111,0.0,1.0
2009-10-21,89.49,91.57,88.75,90.25,722900,4.971661695,5.087217135,4.930550625,5.013883875,13012213.012213,0.0,1.0
2009-10-22,91.74,91.75,86.58,88.72,1261400,5.09666157,5.097217125,4.80999519,4.92888396,22705222.7052227,0.0,1.0
2009-10-23,97.18,99.72,93.16,93.63,2468700,5.39888349,5.53999446,5.17555038,5.201661465,44436644.4366444,0.0,1.0
2009-10-26,98.06,99.73,96.5,97.34,749300,5.44777233,5.540550015,5.36110575,5.40777237,13487413.4874135,0.0,1.0
2009-10-27,96.98,97.89,94.95,97.89,728900,5.38777239,5.438327895,5.274994725,5.438327895,13120213.1202131,0.0,1.0
2009-10-28,90.45,96.7899,89.5,96.34,1064600,5.024994975,5.37721128945,4.97221725,5.35221687,19162819.1628192,0.0,1.0
2009-10-29,92.73,94.015,90.6,91.56,479900,5.151661515,5.2230503325,5.0333283,5.08666158,8638208.63820864,0.0,1.0
2009-10-30,89.67,93.42,88.79,92.14,502600,4.981661685,5.18999481,4.932772845,5.11888377,9046809.04680905,0.0,1.0
2009-11-02,89.41,91.71,88.01,90.1,417700,4.967217255,5.094994905,4.889439555,5.00555055,7518607.51860752,0.0,1.0
2009-11-03,91.7,92.03,88.04,88.38,442200,5.09443935,5.112772665,4.89110622,4.90999509,7959607.95960796,0.0,1.0
2009-11-04,90.07,93.24,89.5301,92.32,377600,5.003883885,5.17999482,4.97388947055,5.12888376,6796806.7968068,0.0,1.0
2009-11-05,93.43,93.72,91.04,91.34,499000,5.190550365,5.20666146,5.05777272,5.07443937,8982008.98200898,0.0,1.0
2009-11-06,93.17,94.19,90.3,93.11,324000,5.176105935,5.232772545,5.01666165,5.172772605,5832005.83200583,0.0,1.0
2009-11-09,96.85,97.11,93.92,94.46,356600,5.380550175,5.394994605,5.21777256,5.24777253,6418806.41880642,0.0,1.0
2009-11-10,95.87,98.46,95.16,96.28,293400,5.326105785,5.46999453,5.28666138,5.34888354,5281205.28120528,0.0,1.0
2009-11-11,97.64,99.3,96.26,97.18,518800,5.42443902,5.51666115,5.34777243,5.39888349,9338409.33840934,0.0,1.0
2009-11-12,95.5,97.5,94.43,97.5,327500,5.30555025,5.41666125,5.246105865,5.41666125,5895005.8950059,0.0,1.0
2009-11-13,97.07,97.3,94.672,96.11,411300,5.392772385,5.40555015,5.259550296,5.339439105,7403407.4034074,0.0,1.0
2009-11-16,98.95,100.54,96.04,97.81,582400,5.497216725,5.58554997,5.33555022,5.433883455,10483210.4832105,0.0,1.0
2009-11-17,99.18,99.495,97.0501,98.9,316300,5.50999449,5.5274944725,5.39166683055,5.49443895,5693405.69340569,0.0,1.0
2009-11-18,99.11,100.4,98.7,99.17,370200,5.506105605,5.5777722,5.48332785,5.509438935,6663606.66360666,0.0,1.0
2009-11-19,95.49,98.0,94.81,98.0,353600,5.304994695,5.444439,5.267216955,5.444439,6364806.36480636,0.0,1.0
2009-11-20,95.72,95.96,93.7385,94.53,246600,5.31777246,5.33110578,5.20768923675,5.251661415,4438804.43880444,0.0,1.0
2009-11-23,94.7,99.08,94.14,97.84,433000,5.26110585,5.50443894,5.22999477,5.43555012,7794007.79400779,0.0,1.0
2009-11-24,93.92,95.407,93.45,94.29,272900,5.21777256,5.3003835885,5.191661475,5.238328095,4912204.91220491,0.0,1.0
2009-11-25,94.28,95.74,93.27,94.49,323200,5.23777254,5.31888357,5.181661485,5.249439195,5817605.81760582,0.0,1.0
2009-11-27,93.86,94.06,88.75,91.06,301600,5.21443923,5.22555033,4.930550625,5.05888383,5428805.42880543,0.0,1.0
2009-11-30,92.63,94.73,91.33,93.6,364200,5.146105965,5.262772515,5.073883815,5.1999948,6555606.55560656,0.0,1.0
2009-12-01,94.68,95.24,93.49,93.72,233300,5.25999474,5.29110582,5.193883695,5.20666146,4199404.1994042,0.0,1.0
2009-12-02,97.59,97.87,93.46,94.74,403100,5.421661245,5.437216785,5.19221703,5.26332807,7255807.25580726,0.0,1.0
2009-12-03,96.01,98.63,95.83,97.93,397900,5.333883555,5.479438965,5.323883565,5.440550115,7162207.16220716,0.0,1.0
2009-12-04,97.81,98.6,94.78,98.03,291200,5.433883455,5.4777723,5.26555029,5.446105665,5241605.24160524,0.0,1.0
2009-12-07,97.73,99.16,97.47,98.24,295300,5.429439015,5.50888338,5.414994585,5.45777232,5315405.31540532,0.0,1.0
2009-12-08,98.12,98.68,95.84,96.76,546400,5.45110566,5.48221674,5.32443912,5.37555018,9835209.83520984,0.0,1.0
2009-12-09,98.68,98.93,97.08,98.17,210000,5.48221674,5.496105615,5.39332794,5.453883435,3780003.78000378,0.0,1.0
2009-12-10,98.55,100.88,98.168,99.1,335400,5.474994525,5.60443884,5.453772324,5.50555005,6037206.03720604,0.0,1.0
2009-12-11,99.22,100.73,98.07,99.56,260200,5.51221671,5.596105515,5.448327885,5.53110558,4683604.68360468,0.0,1.0
2009-12-14,100.27,100.27,98.19,100.0,220300,5.570549985,5.570549985,5.454994545,5.55555,3965403.96540397,0.0,1.0
2009-12-15,95.79,99.25,94.25,99.25,1145100,5.321661345,5.513883375,5.236105875,5.513883375,20611820.6118206,0.0,1.0
2009-12-16,92.84,97.0,91.83,96.71,720200,5.15777262,5.3888835,5.101661565,5.372772405,12963612.963613,0.0,1.0
2009-12-17,94.25,96.71,91.26,91.58,515800,5.236105875,5.372772405,5.06999493,5.08777269,9284409.28440929,0.0,1.0
2009-12-18,91.53,96.66,89.81,94.58,789900,5.084994915,5.36999463,4.989439455,5.25443919,14218214.2182142,0.0,1.0
2009-12-21,92.78,94.26,91.0,91.7,464300,5.15443929,5.23666143,5.0555505,5.09443935,8357408.35740836,0.0,1.0
2009-12-22,93.93,94.1,92.38,93.41,360200,5.218328115,5.22777255,5.13221709,5.189439255,6483606.48360648,0.0,1.0
2009-12-23,96.25,96.89,93.9801,94.19,352900,5.347216875,5.382772395,5.22111144555,5.232772545,6352206.35220635,0.0,1.0
2009-12-24,97.82,98.41,96.25,96.69,153300,5.43443901,5.467216755,5.347216875,5.371661295,2759402.75940276,0.0,1.0
2009-12-28,97.8,99.09,96.5809,98.46,283200,5.4333279,5.504994495,5.36560018995,5.46999453,5097605.0976051,0.0,1.0
2009-12-29,99.73,100.15,96.37,97.53,537900,5.540550015,5.563883325,5.353883535,5.418327915,9682209.68220968,0.0,1.0
2009-12-30,103.86,104.35,98.57,99.0,1121900,5.76999423,5.797216425,5.476105635,5.4999945,20194220.1942202,0.0,1.0
2009-12-31,101.72,104.53,101.64,104.12,432500,5.65110546,5.807216415,5.64666102,5.78443866,7785007.78500778,0.0,1.0
2010-01-04,103.75,104.26,102.25,103.0,537000,5.763883125,5.79221643,5.680549875,5.7222165,9666009.66600966,0.0,1.0
2010-01-05,107.45,108.5,103.88,103.94,751900,5.969438475,6.02777175,5.77110534,5.77443867,13534213.5342135,0.0,1.0
2010-01-06,111.51,111.63,107.5,107.5,699500,6.194993805,6.201660465,5.97221625,5.97221625,12591012.5910126,0.0,1.0
2010-01-07,111.01,111.63,108.5,110.27,351600,6.167216055,6.201660465,6.02777175,6.126104985,6328806.32880633,0.0,1.0
2010-01-08,111.99,112.44,108.29,110.17,718800,6.221660445,6.24666042,6.016105095,6.120549435,12938412.9384129,0.0,1.0
2010-01-11,109.57,113.1,108.34,112.1,534700,6.087216135,6.28332705,6.01888287,6.22777155,9624609.62460962,0.0,1.0
2010-01-12,108.15,111.41,106.95,108.44,722500,6.008327325,6.189438255,5.941660725,6.02443842,13005013.005013,0.0,1.0
2010-01-13,110.96,112.25,108.52,108.87,654300,6.16443828,6.236104875,6.02888286,6.048327285,11777411.7774118,0.0,1.0
2010-01-14,109.09,111.98,108.22,110.82,496400,6.060549495,6.22110489,6.01221621,6.15666051,8935208.93520894,0.0,1.0
2010-01-15,108.72,108.88,106.56,108.76,527200,6.03999396,6.04888284,5.91999408,6.04221618,9489609.48960949,0.0,1.0
2010-01-19,109.68,111.77,108.4515,109.46,302300,6.09332724,6.209438235,6.02507730825,6.08110503,5441405.44140544,0.0,1.0
2010-01-20,106.55,108.9,105.39,108.9,368800,5.919438525,6.04999395,5.854994145,6.04999395,6638406.63840664,0.0,1.0
2010-01-21,103.51,108.01,103.35,107.03,300200,5.750549805,6.000549555,5.741660925,5.946105165,5403605.4036054,0.0,1.0
2010-01-22,100.68,103.61,100.05,102.98,332200,5.59332774,5.756105355,5.558327775,5.72110539,5979605.97960598,0.0,1.0
2010-01-25,100.71,103.04,100.37,102.0,272400,5.594994405,5.72443872,5.576105535,5.666661,4903204.9032049,0.0,1.0
2010-01-26,102.1,102.73,98.5015,100.5,413000,5.67221655,5.707216515,5.47230008325,5.58332775,7434007.43400743,0.0,1.0
2010-01-27,102.73,103.58,100.8,101.89,593600,5.707216515,5.75443869,5.5999944,5.660549895,10684810.6848107,0.0,1.0
2010-01-28,100.81,104.95,100.44,103.23,211300,5.600549955,5.830549725,5.57999442,5.734994265,3803403.8034038,0.0,1.0
2010-01-29,98.17,102.1025,97.77,101.09,329300,5.453883435,5.67235543875,5.431661235,5.616105495,5927405.92740593,0.0,1.0
2010-02-01,99.5,99.57,96.62,98.68,334200,5.52777225,5.531661135,5.36777241,5.48221674,6015606.01560601,0.0,1.0
2010-02-02,101.71,102.04,98.8201,99.96,314400,5.650549905,5.66888322,5.49000006555,5.55332778,5659205.65920566,0.0,1.0
2010-02-03,100.37,102.74,99.868,101.66,302200,5.576105535,5.70777207,5.548216674,5.64777213,5439605.43960544,0.0,1.0
2010-02-04,94.59,99.68,94.54,99.51,570500,5.254994745,5.53777224,5.25221697,5.528327805,10269010.2690103,0.0,1.0
2010-02-05,96.51,96.94,93.34,94.62,440500,5.361661305,5.38555017,5.18555037,5.25666141,7929007.92900793,0.0,1.0
2010-02-08,96.75,99.7,95.81,96.36,288300,5.374994625,5.53888335,5.322772455,5.35332798,5189405.18940519,0.0,1.0
2010-02-09,95.58,98.64,94.77,98.01,471700,5.30999469,5.47999452,5.264994735,5.444994555,8490608.49060849,0.0,1.0
2010-02-10,96.0,96.35,93.43,95.49,365000,5.333328,5.352772425,5.190550365,5.304994695,6570006.57000657,0.0,1.0
2010-02-11,98.8,99.24,95.395,95.98,286400,5.4888834,5.51332782,5.2997169225,5.33221689,5155205.15520515,0.0,1.0
2010-02-12,99.5,99.5,96.05,97.4,255200,5.52777225,5.52777225,5.336105775,5.4111057,4593604.59360459,0.0,1.0
2010-02-16,101.32,101.39,98.69,100.2,203800,5.62888326,5.632772145,5.482772295,5.5666611,3668403.66840367,0.0,1.0
2010-02-17,103.5,103.5,101.43,101.94,226800,5.74999425,5.74999425,5.634994365,5.66332767,4082404.08240408,0.0,1.0
2010-02-18,104.46,104.55,102.23,102.87,215500,5.80332753,5.808327525,5.679438765,5.714994285,3879003.87900388,0.0,1.0
2010-02-19,105.52,106.6,102.98,104.44,537300,5.86221636,5.9222163,5.72110539,5.80221642,9671409.67140967,0.0,1.0
2010-02-22,102.07,106.44,101.79,106.14,380300,5.670549885,5.91332742,5.654994345,5.89666077,6845406.84540685,0.0,1.0
2010-02-23,101.14,102.1,99.884,101.79,277500,5.61888327,5.67221655,5.549105562,5.654994345,4995004.99500499,0.0,1.0
2010-02-24,102.03,103.04,99.6,101.75,365900,5.668327665,5.72443872,5.5333278,5.652772125,6586206.58620659,0.0,1.0
2010-02-25,106.16,106.5,100.07,100.44,1494200,5.89777188,5.91666075,5.559438885,5.57999442,26895626.8956269,0.0,1.0
2010-02-26,120.2,121.482,114.06,115.3999,2146100,6.6777711,6.748993251,6.33666033,6.41109914445,38629838.6298386,0.0,1.0
2010-03-01,122.8,124.27,120.0,121.21,863300,6.8222154,6.903881985,6.66666,6.733882155,15539415.5394155,0.0,1.0
2010-03-02,125.25,126.2,122.124,122.99,663000,6.958326375,7.0111041,6.784659882,6.832770945,11934011.9340119,0.0,1.0
2010-03-03,125.09,125.69,123.0,125.5,557500,6.949437495,6.982770795,6.8333265,6.97221525,10035010.03501,0.0,1.0
2010-03-04,125.75,128.8,124.13,125.12,525700,6.986104125,7.1555484,6.896104215,6.95110416,9462609.46260946,0.0,1.0
2010-03-05,128.74,129.5,126.0,126.58,577800,7.15221507,7.19443725,6.999993,7.03221519,10400410.4004104,0.0,1.0
2010-03-08,130.67,131.149,129.07,129.34,527700,7.259437185,7.2860482695,7.170548385,7.18554837,9498609.4986095,0.0,1.0
2010-03-09,131.33,132.5,130.0801,130.77,474400,7.296103815,7.36110375,7.22666499555,7.264992735,8539208.53920854,0.0,1.0
2010-03-10,129.92,132.3889,129.2411,130.96,401400,7.21777056,7.35493153395,7.18005393105,7.27554828,7225207.22520722,0.0,1.0
2010-03-11,129.37,130.06,127.52,129.21,333000,7.187215035,7.22554833,7.08443736,7.178326155,5994005.99400599,0.0,1.0
2010-03-12,130.96,131.15,127.51,130.43,279300,7.27554828,7.286103825,7.083881805,7.246103865,5027405.02740503,0.0,1.0
2010-03-15,130.93,131.11,128.2001,130.36,236800,7.273881615,7.283881605,7.12222065555,7.24221498,4262404.26240426,0.0,1.0
2010-03-16,130.74,133.42,129.31,130.98,345300,7.26332607,7.41221481,7.183881705,7.27665939,6215406.21540622,0.0,1.0
2010-03-17,135.74,136.34,130.445,130.76,417700,7.54110357,7.57443687,7.2469371975,7.26443718,7518607.51860752,0.0,1.0
2010-03-18,134.09,136.9299,133.51,136.4,244400,7.449436995,7.60720905945,7.417214805,7.5777702,4399204.3992044,0.0,1.0
2010-03-19,133.03,135.9,131.77,134.82,347100,7.390548165,7.54999245,7.320548235,7.48999251,6247806.24780625,0.0,1.0
2010-03-22,137.71,137.97,130.13,132.35,350700,7.650547905,7.664992335,7.229437215,7.352770425,6312606.31260631,0.0,1.0
2010-03-23,140.34,140.49,135.98,138.0,514200,7.79665887,7.804992195,7.55443689,7.666659,9255609.25560926,0.0,1.0
2010-03-24,138.76,140.3,138.0,139.49,368900,7.70888118,7.79443665,7.666659,7.749436695,6640206.64020664,0.0,1.0
2010-03-25,136.46,140.87,136.27,139.03,313400,7.58110353,7.826103285,7.570547985,7.723881165,5641205.64120564,0.0,1.0
2010-03-26,137.73,139.61,136.17,136.57,283300,7.651659015,7.756103355,7.564992435,7.587214635,5099405.0994051,0.0,1.0
2010-03-29,138.17,139.78,137.01,139.2,410800,7.676103435,7.76554779,7.611659055,7.7333256,7394407.39440739,0.0,1.0
2010-03-30,140.82,142.72,138.1901,138.91,339900,7.82332551,7.92888096,7.67722010055,7.717214505,6118206.11820612,0.0,1.0
2010-03-31,138.0,141.41,137.67,139.29,256400,7.666659,7.856103255,7.648325685,7.738325595,4615204.61520461,0.0,1.0
2010-04-01,138.44,139.99,135.7901,139.12,324100,7.69110342,7.777214445,7.54388690055,7.72888116,5833805.83380583,0.0,1.0
2010-04-05,141.91,142.29,139.02,139.54,207000,7.883881005,7.904992095,7.72332561,7.75221447,3726003.72600373,0.0,1.0
2010-04-06,143.11,144.06,140.63,142.15,240000,7.950547605,8.00332533,7.812769965,7.897214325,4320004.32000432,0.0,1.0
2010-04-07,141.3,144.22,140.1105,142.5,259600,7.84999215,8.01221421,7.78390888275,7.91665875,4672804.67280467,0.0,1.0
2010-04-08,140.07,141.66,139.57,141.03,461100,7.781658885,7.86999213,7.753881135,7.834992165,8299808.2998083,0.0,1.0
2010-04-09,142.4,142.4,138.21,140.93,195500,7.9111032,7.9111032,7.678325655,7.829436615,3519003.51900352,0.0,1.0
2010-04-12,134.58,138.5799,133.6,138.24,920000,7.47665919,7.69887563445,7.4222148,7.67999232,16560016.5600166,0.0,1.0
2010-04-13,136.97,137.0,133.21,134.75,423100,7.609436835,7.6111035,7.400548155,7.486103625,7615807.61580762,0.0,1.0
2010-04-14,138.0,138.82,136.418,137.21,205200,7.666659,7.71221451,7.578770199,7.622770155,3693603.69360369,0.0,1.0
2010-04-15,136.51,138.46,135.6701,137.47,199100,7.583881305,7.69221453,7.53722024055,7.637214585,3583803.58380358,0.0,1.0
2010-04-16,136.0,136.92,134.65,136.68,371300,7.555548,7.60665906,7.480548075,7.59332574,6683406.68340668,0.0,1.0
2010-04-19,133.0,136.49,130.69,135.08,318500,7.3888815,7.582770195,7.260548295,7.50443694,5733005.73300573,0.0,1.0
2010-04-20,134.17,134.74,132.65,134.74,340000,7.453881435,7.48554807,7.369437075,7.48554807,6120006.12000612,0.0,1.0
2010-04-21,136.57,136.6,133.6375,133.99,294700,7.587214635,7.5888813,7.42429813125,7.443881445,5304605.3046053,0.0,1.0
2010-04-22,143.65,144.4,135.43,136.01,765800,7.980547575,8.0222142,7.523881365,7.556103555,13784413.7844138,0.0,1.0
2010-04-23,157.21,158.47,149.58,152.64,1646600,8.733880155,8.803880085,8.30999169,8.47999152,29638829.6388296,0.0,1.0
2010-04-26,152.18,158.19,152.0,158.19,444200,8.45443599,8.788324545,8.444436,8.788324545,7995607.995608,0.0,1.0
2010-04-27,149.79,154.92,149.06,152.11,444300,8.321658345,8.60665806,8.28110283,8.450547105,7997407.997408,0.0,1.0
2010-04-28,147.23,152.56,144.61,151.1,461400,8.179436265,8.47554708,8.033880855,8.39443605,8305208.3052083,0.0,1.0
2010-04-29,149.1,150.59,145.85,147.19,291100,8.28332505,8.366102745,8.102769675,8.177214045,5239805.23980524,0.0,1.0
2010-04-30,140.58,152.2385,140.5,150.59,373300,7.80999219,8.45768598675,7.80554775,8.366102745,6719406.71940672,0.0,1.0
2010-05-03,143.8,146.56,141.09,141.09,317200,7.9888809,8.14221408,7.838325495,7.838325495,5709605.70960571,0.0,1.0
2010-05-04,137.94,141.29,136.88,141.29,311500,7.66332567,7.849436595,7.60443684,7.849436595,5607005.60700561,0.0,1.0
2010-05-05,137.0,140.51,132.16,136.02,368800,7.6111035,7.806103305,7.34221488,7.55665911,6638406.63840664,0.0,1.0
2010-05-06,134.93,139.9,125.41,135.57,533700,7.496103615,7.77221445,6.967215255,7.531659135,9606609.60660961,0.0,1.0
2010-05-07,127.35,136.06,127.0,134.1,545100,7.074992925,7.55888133,7.0555485,7.44999255,9811809.81180981,0.0,1.0
2010-05-10,136.15,137.26,132.38,134.95,344400,7.563881325,7.62554793,7.35443709,7.497214725,6199206.1992062,0.0,1.0
2010-05-11,137.04,138.915,134.15,134.59,217400,7.61332572,7.7174922825,7.452770325,7.477214745,3913203.91320391,0.0,1.0
2010-05-12,142.01,143.33,136.74,137.45,415500,7.889436555,7.962769815,7.59665907,7.636103475,7479007.47900748,0.0,1.0
2010-05-13,142.75,147.69,141.23,146.42,568200,7.930547625,8.204991795,7.846103265,8.13443631,10227610.2276102,0.0,1.0
2010-05-14,136.82,141.63,134.61,141.5,491300,7.60110351,7.868325465,7.478325855,7.86110325,8843408.84340884,0.0,1.0
2010-05-17,136.99,139.82,130.65,137.32,373800,7.610547945,7.76777001,7.258326075,7.62888126,6728406.72840673,0.0,1.0
2010-05-18,132.66,139.55,131.63,139.17,429500,7.36999263,7.752770025,7.312770465,7.731658935,7731007.73100773,0.0,1.0
2010-05-19,130.77,132.75,128.5013,130.06,490500,7.264992735,7.374992625,7.13895397215,7.22554833,8829008.82900883,0.0,1.0
2010-05-20,124.685,128.9685,123.64,127.0,434800,6.9269375175,7.16490950175,6.86888202,7.0555485,7826407.82640783,0.0,1.0
2010-05-21,133.7,133.9,122.2815,122.58,773700,7.42777035,7.43888145,6.79340987325,6.80999319,13926613.9266139,0.0,1.0
2010-05-24,132.81,135.4,132.04,132.93,423400,7.378325955,7.5222147,7.33554822,7.384992615,7621207.62120762,0.0,1.0
2010-05-25,133.71,134.05,125.67,127.62,592900,7.428325905,7.447214775,6.981659685,7.08999291,10672210.6722107,0.0,1.0
2010-05-26,133.52,137.75,132.87,136.05,323600,7.41777036,7.652770125,7.381659285,7.558325775,5824805.82480583,0.0,1.0
2010-05-27,138.96,139.31,134.3901,136.76,271400,7.71999228,7.739436705,7.46610920055,7.59777018,4885204.88520489,0.0,1.0
2010-05-28,144.72,147.4,142.0,144.62,733600,8.03999196,8.1888807,7.888881,8.03443641,13204813.2048132,0.0,1.0
2010-06-01,141.5,148.0,141.5,143.89,493700,7.86110325,8.222214,7.86110325,7.993880895,8886608.88660889,0.0,1.0
2010-06-02,149.54,150.14,141.13,142.81,974700,8.30776947,8.34110277,7.840547715,7.933880955,17544617.5446175,0.0,1.0
2010-06-03,154.12,154.81,150.75,151.76,1100800,8.56221366,8.600546955,8.374991625,8.43110268,19814419.8144198,0.0,1.0
2010-06-04,147.16,152.54,144.88,150.61,870100,8.17554738,8.47443597,8.04888084,8.367213855,15661815.6618157,0.0,1.0
2010-06-07,143.0,148.98,142.26,147.49,593500,7.9444365,8.27665839,7.90332543,8.193880695,10683010.6830107,0.0,1.0
2010-06-08,144.8,146.46,139.6501,144.48,589500,8.0444364,8.13665853,7.75833113055,8.02665864,10611010.6110106,0.0,1.0
2010-06-09,144.45,150.28,143.03,146.48,518300,8.024991975,8.34888054,7.946103165,8.13776964,9329409.32940933,0.0,1.0
2010-06-10,152.85,153.24,147.04,148.08,702400,8.491658175,8.51332482,8.16888072,8.22665844,12643212.6432126,0.0,1.0
2010-06-11,159.21,160.0,149.76,150.45,973800,8.844991155,8.88888,8.31999168,8.358324975,17528417.5284175,0.0,1.0
2010-06-14,160.58,164.1923,159.423,161.23,585800,8.92110219,9.12178532265,8.8568244765,8.957213265,10544410.5444105,0.0,1.0
2010-06-15,164.02,164.61,158.54,161.42,658200,9.11221311,9.144990855,8.80776897,8.96776881,11847611.8476118,0.0,1.0
2010-06-16,162.9,167.4899,162.27,163.45,659300,9.04999095,9.30498513945,9.014990985,9.080546475,11867411.8674119,0.0,1.0
2010-06-17,162.79,165.99,159.301,165.75,464400,9.043879845,9.221657445,8.8500467055,9.208324125,8359208.35920836,0.0,1.0
2010-06-18,164.92,166.73,162.54,163.38,378700,9.16221306,9.262768515,9.02999097,9.07665759,6816606.81660682,0.0,1.0
2010-06-21,160.33,168.52,158.72,167.75,596600,8.907213315,9.36221286,8.81776896,9.319435125,10738810.7388107,0.0,1.0
2010-06-22,156.97,162.55,155.8,160.5,572900,8.720546835,9.030546525,8.6555469,8.91665775,10312210.3122103,0.0,1.0
2010-06-23,157.76,160.29,150.09,156.03,596400,8.76443568,8.904991095,8.338324995,8.668324665,10735210.7352107,0.0,1.0
2010-06-24,153.18,156.73,152.77,156.55,302300,8.50999149,8.707213515,8.487213735,8.697213525,5441405.44140544,0.0,1.0
2010-06-25,155.05,156.4,150.01,153.48,540700,8.613880275,8.6888802,8.333880555,8.52665814,9732609.73260973,0.0,1.0
2010-06-28,153.3,156.329,152.2301,154.66,287700,8.51665815,8.6849357595,8.45721932055,8.59221363,5178605.17860518,0.0,1.0
2010-06-29,144.24,150.728,142.87,150.23,650800,8.01332532,8.373769404,7.937214285,8.346102765,11714411.7144117,0.0,1.0
2010-06-30,142.87,146.6682,142.705,144.49,455900,7.937214285,8.1482251851,7.9280476275,8.027214195,8206208.20620821,0.0,1.0
2010-07-01,141.89,144.68,136.51,143.03,546000,7.882769895,8.03776974,7.583881305,7.946103165,9828009.82800983,0.0,1.0
2010-07-02,141.8,142.69,136.91,137.03,349300,7.8777699,7.927214295,7.606103505,7.612770165,6287406.28740629,0.0,1.0
2010-07-06,44.43,48.5,43.89,47.95,584333,7.405,8.08333333333333,7.315,7.99166666666667,3505998,0.0,3.000003000003
2010-07-07,46.72,46.81,44.43,44.8,1341000,7.78666666666667,7.80166666666667,7.405,7.46666666666667,8046000,0.0,1.0
2010-07-08,47.0,48.17,45.8701,48.0,852400,7.83333333333333,8.02833333333333,7.64501666666667,8.0,5114400,0.0,1.0
2010-07-09,47.16,47.6495,46.155,46.79,580100,7.86,7.94158333333333,7.6925,7.79833333333333,3480600,0.0,1.0
2010-07-12,46.11,47.63,45.8,46.92,1040400,7.685,7.93833333333333,7.63333333333333,7.82,6242400,0.0,1.0
2010-07-13,47.57,47.8697,46.66,46.89,1246900,7.92833333333333,7.97828333333333,7.77666666666667,7.815,7481400,0.0,1.0
2010-07-14,47.14,48.0199,46.41,47.59,981600,7.85666666666667,8.00331666666667,7.735,7.93166666666667,5889600,0.0,1.0
2010-07-15,46.31,47.06,45.455,47.06,954300,7.71833333333333,7.84333333333333,7.57583333333333,7.84333333333333,5725800,0.0,1.0
2010-07-16,44.79,46.3,44.261,45.82,1017900,7.465,7.71666666666667,7.37683333333333,7.63666666666667,6107400,0.0,1.0
2010-07-19,44.15,45.63,43.61,45.01,900400,7.35833333333333,7.605,7.26833333333333,7.50166666666667,5402400,0.0,1.0
2010-07-20,46.2,46.36,42.921,43.85,1863900,7.7,7.72666666666667,7.1535,7.30833333333333,11183400,0.0,1.0
2010-07-21,45.83,47.25,45.49,46.82,1008400,7.63833333333333,7.875,7.58166666666667,7.80333333333333,6050400,0.0,1.0
2010-07-22,47.61,48.0,46.26,46.26,1434000,7.935,8.0,7.71,7.71,8604000,0.0,1.0
2010-07-23,48.65,49.2,46.24,47.56,2535800,8.10833333333333,8.2,7.70666666666667,7.92666666666667,15214800,0.0,1.0
2010-07-26,51.33,51.9099,48.65,48.99,1743400,8.555,8.65165,8.10833333333333,8.165,10460400,0.0,1.0
2010-07-27,49.9,51.97,49.17,51.97,1572800,8.31666666666667,8.66166666666667,8.195,8.66166666666667,9436800,0.0,1.0
2010-07-28,49.62,50.38,49.06,49.53,1155100,8.27,8.39666666666667,8.17666666666667,8.255,6930600,0.0,1.0
2010-07-29,50.09,50.84,48.8,50.26,1512200,8.34833333333333,8.47333333333333,8.13333333333333,8.37666666666667,9073200.00000001,0.0,1.0
2010-07-30,50.89,51.21,49.0,49.3,1565000,8.48166666666667,8.535,8.16666666666667,8.21666666666667,9390000,0.0,1.0
2010-08-02,51.93,53.65,51.31,52.32,1448300,8.655,8.94166666666667,8.55166666666667,8.72,8689800,0.0,1.0
2010-08-03,49.9,51.8,49.8,51.76,1559500,8.31666666666667,8.63333333333333,8.3,8.62666666666667,9357000,0.0,1.0
2010-08-04,50.33,50.77,49.42,50.09,627600,8.38833333333333,8.46166666666667,8.23666666666667,8.34833333333333,3765600,0.0,1.0
2010-08-05,49.86,50.63,49.2,49.77,428000,8.31,8.43833333333333,8.2,8.295,2568000,0.0,1.0
2010-08-06,49.42,49.59,48.23,49.16,666500,8.23666666666667,8.265,8.03833333333333,8.19333333333333,3999000,0.0,1.0
2010-08-09,49.85,50.4299,49.44,50.02,538300,8.30833333333333,8.40498333333333,8.24,8.33666666666667,3229800,0.0,1.0
2010-08-10,48.5,49.48,48.02,49.2,640900,8.08333333333333,8.24666666666667,8.00333333333333,8.2,3845400,0.0,1.0
2010-08-11,46.47,47.0,45.32,46.92,973400,7.745,7.83333333333333,7.55333333333333,7.82,5840400,0.0,1.0
2010-08-12,46.25,47.15,45.06,45.21,780100,7.70833333333333,7.85833333333333,7.51,7.535,4680600,0.0,1.0
2010-08-13,45.38,46.5,45.03,46.5,616500,7.56333333333333,7.75,7.505,7.75,3699000,0.0,1.0
2010-08-16,45.59,46.1501,44.51,45.0,604500,7.59833333333333,7.69168333333333,7.41833333333333,7.5,3627000,0.0,1.0
2010-08-17,47.05,48.5,46.09,46.23,953200,7.84166666666667,8.08333333333333,7.68166666666667,7.705,5719200,0.0,1.0
2010-08-18,47.91,48.72,46.69,47.15,830000,7.985,8.12,7.78166666666667,7.85833333333333,4980000,0.0,1.0
2010-08-19,46.69,48.0675,46.34,47.79,614400,7.78166666666667,8.01125,7.72333333333333,7.965,3686400,0.0,1.0
2010-08-20,47.44,47.445,45.92,46.4,707700,7.90666666666667,7.9075,7.65333333333333,7.73333333333333,4246200,0.0,1.0
2010-08-23,47.3,47.99,46.75,47.74,969800,7.88333333333333,7.99833333333333,7.79166666666667,7.95666666666667,5818800,0.0,1.0
2010-08-24,45.57,46.87,45.4003,46.35,908400,7.595,7.81166666666667,7.56671666666667,7.725,5450400,0.0,1.0
2010-08-25,46.07,46.2,44.05,44.9,761500,7.67833333333333,7.7,7.34166666666667,7.48333333333333,4569000,0.0,1.0
2010-08-26,46.01,47.79,45.82,46.31,1003700,7.66833333333333,7.965,7.63666666666667,7.71833333333333,6022200,0.0,1.0
2010-08-27,45.44,46.98,44.12,46.7,1612400,7.57333333333333,7.83,7.35333333333333,7.78333333333333,9674400,0.0,1.0
2010-08-30,43.85,45.16,43.81,45.05,773200,7.30833333333333,7.52666666666667,7.30166666666667,7.50833333333333,4639200,0.0,1.0
2010-08-31,43.41,44.34,43.2,43.9,1032700,7.235,7.39,7.2,7.31666666666667,6196200,0.0,1.0
2010-09-01,45.77,45.8,44.02,44.12,880000,7.62833333333333,7.63333333333333,7.33666666666667,7.35333333333333,5280000,0.0,1.0
2010-09-02,47.57,47.62,45.57,45.57,860200,7.92833333333333,7.93666666666667,7.595,7.595,5161200,0.0,1.0
2010-09-03,48.11,48.82,47.8,48.14,690100,8.01833333333333,8.13666666666667,7.96666666666667,8.02333333333333,4140600,0.0,1.0
2010-09-07,46.87,47.92,46.61,47.04,626800,7.81166666666667,7.98666666666667,7.76833333333333,7.84,3760800,0.0,1.0
2010-09-08,48.4,48.62,46.52,47.01,1245800,8.06666666666667,8.10333333333333,7.75333333333333,7.835,7474800,0.0,1.0
2010-09-09,45.85,49.42,45.01,48.97,1948100,7.64166666666667,8.23666666666667,7.50166666666667,8.16166666666667,11688600,0.0,1.0
2010-09-10,45.32,46.99,45.17,46.1,898500,7.55333333333333,7.83166666666667,7.52833333333333,7.68333333333333,5391000,0.0,1.0
2010-09-13,45.94,46.16,45.44,45.7,947900,7.65666666666667,7.69333333333333,7.57333333333333,7.61666666666667,5687400,0.0,1.0
2010-09-14,46.51,47.01,45.31,45.82,668300,7.75166666666667,7.835,7.55166666666667,7.63666666666667,4009800,0.0,1.0
2010-09-15,47.02,47.23,45.81,46.2,483700,7.83666666666667,7.87166666666667,7.635,7.7,2902200,0.0,1.0
2010-09-16,46.83,47.39,46.44,47.0,566200,7.805,7.89833333333333,7.74,7.83333333333333,3397200,0.0,1.0
2010-09-17,47.88,48.14,46.99,47.39,974900,7.98,8.02333333333333,7.83166666666667,7.89833333333333,5849400,0.0,1.0
2010-09-20,49.31,49.67,48.05,48.14,716100,8.21833333333333,8.27833333333333,8.00833333333333,8.02333333333333,4296600,0.0,1.0
2010-09-21,48.05,49.45,47.82,49.31,602500,8.00833333333333,8.24166666666667,7.97,8.21833333333333,3615000,0.0,1.0
2010-09-22,46.52,48.27,46.12,47.85,810500,7.75333333333333,8.045,7.68666666666667,7.975,4863000,0.0,1.0
2010-09-23,46.25,47.04,45.55,46.12,673000,7.70833333333333,7.84,7.59166666666667,7.68666666666667,4038000,0.0,1.0
2010-09-24,47.61,47.6198,46.6,47.17,790300,7.935,7.93663333333333,7.76666666666667,7.86166666666667,4741800,0.0,1.0
2010-09-27,49.02,49.14,46.91,47.53,879400,8.17,8.19,7.81833333333333,7.92166666666667,5276400,0.0,1.0
2010-09-28,50.34,50.45,47.61,49.29,1130700,8.39,8.40833333333333,7.935,8.215,6784200,0.0,1.0
2010-09-29,50.07,51.43,49.37,50.3,922800,8.345,8.57166666666667,8.22833333333333,8.38333333333333,5536800,0.0,1.0
2010-09-30,49.96,50.98,48.74,50.47,751000,8.32666666666667,8.49666666666667,8.12333333333333,8.41166666666667,4506000,0.0,1.0
2010-10-01,49.91,50.85,49.29,50.74,721100,8.31833333333333,8.475,8.215,8.45666666666667,4326600,0.0,1.0
2010-10-04,49.78,50.76,48.91,50.0,526800,8.29666666666667,8.46,8.15166666666667,8.33333333333333,3160800,0.0,1.0
2010-10-05,52.53,52.7,50.26,50.71,1004900,8.755,8.78333333333333,8.37666666666667,8.45166666666667,6029400,0.0,1.0
2010-10-06,50.37,53.0,49.83,52.99,1051800,8.395,8.83333333333333,8.305,8.83166666666667,6310800,0.0,1.0
2010-10-07,49.41,51.83,47.8,51.0,2518000,8.235,8.63833333333333,7.96666666666667,8.5,15108000,0.0,1.0
2010-10-08,50.75,51.25,49.17,49.17,1070800,8.45833333333333,8.54166666666667,8.195,8.195,6424800,0.0,1.0
2010-10-11,49.95,51.34,49.88,50.9,665200,8.325,8.55666666666667,8.31333333333333,8.48333333333333,3991200,0.0,1.0
2010-10-12,52.87,53.24,49.6,49.82,1525800,8.81166666666667,8.87333333333333,8.26666666666667,8.30333333333333,9154800,0.0,1.0
2010-10-13,53.4,54.49,53.05,53.11,1303900,8.9,9.08166666666667,8.84166666666667,8.85166666666667,7823400,0.0,1.0
2010-10-14,53.55,53.91,52.77,53.84,806300,8.925,8.985,8.795,8.97333333333333,4837800,0.0,1.0
2010-10-15,54.295,54.76,53.43,54.34,878200,9.04916666666667,9.12666666666667,8.905,9.05666666666667,5269200,0.0,1.0
2010-10-18,53.85,54.709,53.18,54.5,625200,8.975,9.11816666666667,8.86333333333333,9.08333333333333,3751200,0.0,1.0
2010-10-19,52.1,54.3,51.6,53.01,998800,8.68333333333333,9.05,8.6,8.835,5992800,0.0,1.0
2010-10-20,52.79,53.65,52.1,52.25,602800,8.79833333333333,8.94166666666667,8.68333333333333,8.70833333333333,3616800,0.0,1.0
2010-10-21,51.9,53.4592,51.16,53.31,983200,8.65,8.90986666666667,8.52666666666667,8.885,5899200,0.0,1.0
2010-10-22,52.03,52.67,51.27,52.1,703600,8.67166666666667,8.77833333333333,8.545,8.68333333333333,4221600,0.0,1.0
2010-10-25,53.86,54.43,52.6,52.6,1195700,8.97666666666667,9.07166666666667,8.76666666666667,8.76666666666667,7174200,0.0,1.0
2010-10-26,55.73,56.0,52.8101,53.37,1642900,9.28833333333333,9.33333333333333,8.80168333333333,8.895,9857400,0.0,1.0
2010-10-27,54.73,55.605,53.62,55.48,1278600,9.12166666666667,9.2675,8.93666666666667,9.24666666666667,7671600,0.0,1.0
2010-10-28,53.99,55.23,52.94,55.23,1707300,8.99833333333333,9.205,8.82333333333333,9.205,10243800,0.0,1.0
2010-10-29,58.1,58.9,57.05,57.05,4174700,9.68333333333333,9.81666666666667,9.50833333333333,9.50833333333333,25048200,0.0,1.0
2010-11-01,56.59,58.69,56.28,58.5,1619500,9.43166666666667,9.78166666666667,9.38,9.75,9717000,0.0,1.0
2010-11-02,56.75,57.15,55.75,57.15,1043600,9.45833333333333,9.525,9.29166666666667,9.525,6261600,0.0,1.0
2010-11-03,57.32,57.49,56.4,56.98,790400,9.55333333333333,9.58166666666667,9.4,9.49666666666667,4742400,0.0,1.0
2010-11-04,58.83,59.59,58.52,58.69,919900,9.805,9.93166666666667,9.75333333333333,9.78166666666667,5519400,0.0,1.0
2010-11-05,62.56,62.66,59.56,59.64,1730000,10.4266666666667,10.4433333333333,9.92666666666667,9.94,10380000,0.0,1.0
2010-11-08,62.655,63.25,61.65,62.79,1121400,10.4425,10.5416666666667,10.275,10.465,6728400,0.0,1.0
2010-11-09,62.85,63.55,62.34,62.8,1278900,10.475,10.5916666666667,10.39,10.4666666666667,7673400,0.0,1.0
2010-11-10,61.69,63.12,60.75,62.75,6974800,10.2816666666667,10.52,10.125,10.4583333333333,41848799.9999999,0.0,1.0
2010-11-11,62.04,62.58,60.89,61.0,950300,10.34,10.43,10.1483333333333,10.1666666666667,5701800,0.0,1.0
2010-11-12,60.62,62.599,59.46,61.18,983700,10.1033333333333,10.4331666666667,9.91,10.1966666666667,5902200.00000002,0.0,1.0
2010-11-15,60.92,61.95,60.055,61.51,763300,10.1533333333333,10.325,10.0091666666667,10.2516666666667,4579800.00000001,0.0,1.0
2010-11-16,59.97,60.72,58.38,60.1,1155000,9.995,10.12,9.73,10.0166666666667,6930000,0.0,1.0
2010-11-17,61.54,62.45,60.12,60.94,999100,10.2566666666667,10.4083333333333,10.02,10.1566666666667,5994599.99999998,0.0,1.0
2010-11-18,63.34,64.2,62.76,62.93,1209700,10.5566666666667,10.7,10.46,10.4883333333333,7258199.99999998,0.0,1.0
2010-11-19,66.81,67.71,64.2,64.23,1690900,11.135,11.285,10.7,10.705,10145400,0.0,1.0
2010-11-22,68.22,69.0,66.65,67.43,1380800,11.37,11.5,11.1083333333333,11.2383333333333,8284800,0.0,1.0
2010-11-23,69.07,69.79,67.01,67.49,1604600,11.5116666666667,11.6316666666667,11.1683333333333,11.2483333333333,9627599.99999997,0.0,1.0
2010-11-24,71.41,71.47,69.94,70.5,1305100,11.9016666666667,11.9116666666667,11.6566666666667,11.75,7830599.99999998,0.0,1.0
2010-11-26,72.59,72.59,70.696,71.24,707900,12.0983333333333,12.0983333333333,11.7826666666667,11.8733333333333,4247400.00000001,0.0,1.0
2010-11-29,73.03,73.87,71.7,73.3,2163500,12.1716666666667,12.3116666666667,11.95,12.2166666666667,12981000,0.0,1.0
2010-11-30,76.9,77.37,74.57,75.3,4858800,12.8166666666667,12.895,12.4283333333333,12.55,29152799.9999999,0.0,1.0
2010-12-01,79.94,80.0,78.34,78.85,3985500,13.3233333333333,13.3333333333333,13.0566666666667,13.1416666666667,23913000.0000001,0.0,1.0
2010-12-02,77.8,79.85,77.4,79.77,3946400,12.9666666666667,13.3083333333333,12.9,13.295,23678399.9999999,0.0,1.0
2010-12-03,82.88,82.97,77.8,78.5,4493900,13.8133333333333,13.8283333333333,12.9666666666667,13.0833333333333,26963400.0000001,0.0,1.0
2010-12-06,83.11,83.66,80.8,82.88,2943200,13.8516666666667,13.9433333333333,13.4666666666667,13.8133333333333,17659200,0.0,1.0
2010-12-07,80.83,85.0,80.58,84.65,3659700,13.4716666666667,14.1666666666667,13.43,14.1083333333333,21958199.9999999,0.0,1.0
2010-12-08,79.4,81.72,77.78,81.43,3175300,13.2333333333333,13.62,12.9633333333333,13.5716666666667,19051800,0.0,1.0
2010-12-09,79.3,81.1799,78.68,80.62,1807700,13.2166666666667,13.5299833333333,13.1133333333333,13.4366666666667,10846200,0.0,1.0
2010-12-10,82.78,82.94,79.5,80.09,2511700,13.7966666666667,13.8233333333333,13.25,13.3483333333333,15070200,0.0,1.0
2010-12-13,80.58,83.72,80.48,83.5,1798800,13.43,13.9533333333333,13.4133333333333,13.9166666666667,10792800,0.0,1.0
2010-12-14,79.92,80.99,79.29,80.51,1382700,13.32,13.4983333333333,13.215,13.4183333333333,8296200,0.0,1.0
2010-12-15,81.78,83.31,80.64,81.33,2196200,13.63,13.885,13.44,13.555,13177200,0.0,1.0
2010-12-16,82.58,82.98,81.0701,82.17,1258700,13.7633333333333,13.83,13.5116833333333,13.695,7552200.00000002,0.0,1.0
2010-12-17,85.82,85.94,83.1,83.2,2620300,14.3033333333333,14.3233333333333,13.85,13.8666666666667,15721800,0.0,1.0
2010-12-20,86.46,87.88,84.16,87.02,2082800,14.41,14.6466666666667,14.0266666666667,14.5033333333333,12496800,0.0,1.0
2010-12-21,87.02,87.4399,85.1,86.78,1304100,14.5033333333333,14.5733166666667,14.1833333333333,14.4633333333333,7824600.00000002,0.0,1.0
2010-12-22,84.31,86.63,83.57,86.4,2036800,14.0516666666667,14.4383333333333,13.9283333333333,14.4,12220800,0.0,1.0
2010-12-23,83.69,84.11,81.78,83.5819,1291400,13.9483333333333,14.0183333333333,13.63,13.9303166666667,7748400.00000002,0.0,1.0
2010-12-27,84.96,85.0,82.8901,84.2,923500,14.16,14.1666666666667,13.8150166666667,14.0333333333333,5541000,0.0,1.0
2010-12-28,83.18,85.4,82.96,85.25,1043200,13.8633333333333,14.2333333333333,13.8266666666667,14.2083333333333,6259200.00000002,0.0,1.0
2010-12-29,81.91,83.929,81.55,82.89,1914500,13.6516666666667,13.9881666666667,13.5916666666667,13.815,11487000,0.0,1.0
2010-12-30,81.4,82.75,81.2,81.38,906700,13.5666666666667,13.7916666666667,13.5333333333333,13.5633333333333,5440199.99999999,0.0,1.0
2010-12-31,79.74,81.0,79.69,80.93,1173000,13.29,13.5,13.2816666666667,13.4883333333333,7038000,0.0,1.0
2011-01-03,81.23,81.58,78.41,80.48,2292000,13.5383333333333,13.5966666666667,13.0683333333333,13.4133333333333,13752000,0.0,1.0
2011-01-04,78.7,82.429,77.42,81.75,2205900,13.1166666666667,13.7381666666667,12.9033333333333,13.625,13235400,0.0,1.0
2011-01-05,80.65,81.2495,77.43,77.87,2028900,13.4416666666667,13.5415833333333,12.905,12.9783333333333,12173400,0.0,1.0
2011-01-06,78.78,80.8099,78.24,80.59,1200500,13.13,13.4683166666667,13.04,13.4316666666667,7203000,0.0,1.0
2011-01-07,78.29,79.59,77.14,78.79,1098600,13.0483333333333,13.265,12.8566666666667,13.1316666666667,6591600.00000002,0.0,1.0
2011-01-10,80.44,80.75,77.1,77.8,1639000,13.4066666666667,13.4583333333333,12.85,12.9666666666667,9833999.99999998,0.0,1.0
2011-01-11,79.06,82.67,78.77,81.04,1860800,13.1766666666667,13.7783333333333,13.1283333333333,13.5066666666667,11164800,0.0,1.0
2011-01-12,79.4,81.89,78.66,80.5,2706000,13.2333333333333,13.6483333333333,13.11,13.4166666666667,16236000,0.0,1.0
2011-01-13,80.44,81.32,79.1,80.09,1676500,13.4066666666667,13.5533333333333,13.1833333333333,13.3483333333333,10059000,0.0,1.0
2011-01-14,81.73,82.4,79.6,80.13,1532600,13.6216666666667,13.7333333333333,13.2666666666667,13.355,9195599.99999998,0.0,1.0
2011-01-18,80.03,82.36,79.3,81.5,1519200,13.3383333333333,13.7266666666667,13.2166666666667,13.5833333333333,9115200.00000002,0.0,1.0
2011-01-19,77.139,79.95,77.01,79.91,1439800,12.8565,13.325,12.835,13.3183333333333,8638800,0.0,1.0
2011-01-20,74.91,76.51,74.0,76.51,2036400,12.485,12.7516666666667,12.3333333333333,12.7516666666667,12218400,0.0,1.0
2011-01-21,72.9,75.92,72.72,75.53,1753600,12.15,12.6533333333333,12.12,12.5883333333333,10521600,0.0,1.0
2011-01-24,72.38,73.17,71.18,71.5,1447700,12.0633333333333,12.195,11.8633333333333,11.9166666666667,8686200.00000002,0.0,1.0
2011-01-25,74.13,74.2699,71.75,71.82,1337100,12.355,12.3783166666667,11.9583333333333,11.97,8022600,0.0,1.0
2011-01-26,75.74,76.17,73.512,74.05,1309300,12.6233333333333,12.695,12.252,12.3416666666667,7855800.00000002,0.0,1.0
2011-01-27,76.62,77.1,75.39,76.23,1081500,12.77,12.85,12.565,12.705,6489000,0.0,1.0
2011-01-28,74.41,76.98,74.0,76.75,925100,12.4016666666667,12.83,12.3333333333333,12.7916666666667,5550599.99999999,0.0,1.0
2011-01-31,73.39,74.56,71.8725,73.62,1142800,12.2316666666667,12.4266666666667,11.97875,12.27,6856799.99999998,0.0,1.0
2011-02-01,75.97,76.679,73.75,73.76,911000,12.6616666666667,12.7798333333333,12.2916666666667,12.2933333333333,5465999.99999999,0.0,1.0
2011-02-02,76.545,76.76,74.78,75.83,955500,12.7575,12.7933333333333,12.4633333333333,12.6383333333333,5733000,0.0,1.0
2011-02-03,79.61,79.91,76.4999,76.76,1457900,13.2683333333333,13.3183333333333,12.7499833333333,12.7933333333333,8747400.00000002,0.0,1.0
2011-02-04,80.94,81.44,78.81,79.7,1204700,13.49,13.5733333333333,13.135,13.2833333333333,7228200,0.0,1.0
2011-02-07,82.84,83.26,81.61,82.7981,1481000,13.8066666666667,13.8766666666667,13.6016666666667,13.7996833333333,8885999.99999998,0.0,1.0
2011-02-08,83.9,84.1,82.0,83.3,1585000,13.9833333333333,14.0166666666667,13.6666666666667,13.8833333333333,9510000.00000002,0.0,1.0
2011-02-09,83.93,84.69,83.14,83.73,1184300,13.9883333333333,14.115,13.8566666666667,13.955,7105800.00000002,0.0,1.0
2011-02-10,84.56,84.8,82.4,82.65,961600,14.0933333333333,14.1333333333333,13.7333333333333,13.775,5769600.00000001,0.0,1.0
2011-02-11,86.05,86.5,83.7401,83.91,870300,14.3416666666667,14.4166666666667,13.9566833333333,13.985,5221799.99999999,0.0,1.0
2011-02-14,86.47,87.5518,86.0,86.58,878400,14.4116666666667,14.5919666666667,14.3333333333333,14.43,5270399.99999999,0.0,1.0
2011-02-15,84.54,86.74,83.95,86.73,896100,14.09,14.4566666666667,13.9916666666667,14.455,5376600,0.0,1.0
2011-02-16,84.25,85.6975,83.63,85.35,760000,14.0416666666667,14.2829166666667,13.9383333333333,14.225,4559999.99999999,0.0,1.0
2011-02-17,90.57,90.75,81.5,84.01,3350700,15.095,15.125,13.5833333333333,14.0016666666667,20104200,0.0,1.0
2011-02-18,90.03,92.67,88.61,91.5,1704100,15.005,15.445,14.7683333333333,15.25,10224600,0.0,1.0
2011-02-22,89.0,92.69,87.01,89.28,2249100,14.8333333333333,15.4483333333333,14.5016666666667,14.88,13494600,0.0,1.0
2011-02-23,87.2,90.4475,82.6301,88.71,2576700,14.5333333333333,15.0745833333333,13.7716833333333,14.785,15460200,0.0,1.0
2011-02-24,89.8,90.08,85.25,88.055,3314900,14.9666666666667,15.0133333333333,14.2083333333333,14.6758333333333,19889400,0.0,1.0
2011-02-25,88.3,94.7,87.41,94.0,5208900,14.7166666666667,15.7833333333333,14.5683333333333,15.6666666666667,31253399.9999999,0.0,1.0
2011-02-28,88.22,89.01,86.86,88.34,1776200,14.7033333333333,14.835,14.4766666666667,14.7233333333333,10657200,0.0,1.0
2011-03-01,83.66,88.84,83.4,88.84,2148500,13.9433333333333,14.8066666666667,13.9,14.8066666666667,12891000,0.0,1.0
2011-03-02,84.58,85.88,83.1101,83.64,1520000,14.0966666666667,14.3133333333333,13.8516833333333,13.94,9119999.99999998,0.0,1.0
2011-03-03,86.24,87.24,84.91,85.77,1636600,14.3733333333333,14.54,14.1516666666667,14.295,9819600.00000002,0.0,1.0
2011-03-04,87.18,87.2,84.8,86.13,1059100,14.53,14.5333333333333,14.1333333333333,14.355,6354600,0.0,1.0
2011-03-07,87.42,90.21,85.4301,86.8,1775200,14.57,15.035,14.23835,14.4666666666667,10651200,0.0,1.0
2011-03-08,87.79,88.35,85.39,87.5,846800,14.6316666666667,14.725,14.2316666666667,14.5833333333333,5080799.99999999,0.0,1.0
2011-03-09,86.0,88.36,85.9,87.26,1006400,14.3333333333333,14.7266666666667,14.3166666666667,14.5433333333333,6038400.00000001,0.0,1.0
2011-03-10,83.57,85.71,83.11,84.69,1268000,13.9283333333333,14.285,13.8516666666667,14.115,7608000.00000002,0.0,1.0
2011-03-11,84.23,84.94,82.01,82.81,994900,14.0383333333333,14.1566666666667,13.6683333333333,13.8016666666667,5969400.00000001,0.0,1.0
2011-03-14,83.23,84.45,82.35,82.83,603400,13.8716666666667,14.075,13.725,13.805,3620399.99999999,0.0,1.0
2011-03-15,81.21,82.195,78.0,80.32,1239100,13.535,13.6991666666667,13.0,13.3866666666667,7434600,0.0,1.0
2011-03-16,80.12,82.5,78.65,80.79,1312500,13.3533333333333,13.75,13.1083333333333,13.465,7875000.00000002,0.0,1.0
2011-03-17,79.51,81.5,79.5,81.01,1322400,13.2516666666667,13.5833333333333,13.25,13.5016666666667,7934399.99999998,0.0,1.0
2011-03-18,78.79,80.31,78.0,79.51,1715300,13.1316666666667,13.385,13.0,13.2516666666667,10291800,0.0,1.0
2011-03-21,81.07,81.419,77.71,78.42,1356300,13.5116666666667,13.5698333333333,12.9516666666667,13.07,8137799.99999998,0.0,1.0
2011-03-22,80.53,81.69,79.93,81.45,756700,13.4216666666667,13.615,13.3216666666667,13.575,4540199.99999999,0.0,1.0
2011-03-23,80.84,81.34,78.72,80.52,769900,13.4733333333333,13.5566666666667,13.12,13.42,4619400.00000001,0.0,1.0
2011-03-24,83.0,83.18,80.95,81.3,887800,13.8333333333333,13.8633333333333,13.4916666666667,13.55,5326800.00000001,0.0,1.0
2011-03-25,83.31,85.22,83.05,83.35,781900,13.885,14.2033333333333,13.8416666666667,13.8916666666667,4691400,0.0,1.0
2011-03-28,83.37,85.84,83.21,83.74,726000,13.895,14.3066666666667,13.8683333333333,13.9566666666667,4356000,0.0,1.0
2011-03-29,85.14,85.5099,82.34,83.01,663900,14.19,14.25165,13.7233333333333,13.835,3983400,0.0,1.0
2011-03-30,87.39,87.48,84.84,85.67,981100,14.565,14.58,14.14,14.2783333333333,5886600,0.0,1.0
2011-03-31,86.15,87.6,85.3825,87.05,639800,14.3583333333333,14.6,14.2304166666667,14.5083333333333,3838800.00000001,0.0,1.0
2011-04-01,87.34,88.285,85.37,85.37,779700,14.5566666666667,14.7141666666667,14.2283333333333,14.2283333333333,4678199.99999999,0.0,1.0
2011-04-04,89.08,89.28,87.6,88.08,656300,14.8466666666667,14.88,14.6,14.68,3937799.99999999,0.0,1.0
2011-04-05,90.58,91.5,87.83,88.67,861300,15.0966666666667,15.25,14.6383333333333,14.7783333333333,5167799.99999999,0.0,1.0
2011-04-06,89.85,92.7699,89.0,91.7,736600,14.975,15.46165,14.8333333333333,15.2833333333333,4419600,0.0,1.0
2011-04-07,90.22,91.48,89.36,89.66,897400,15.0366666666667,15.2466666666667,14.8933333333333,14.9433333333333,5384399.99999999,0.0,1.0
2011-04-08,89.48,91.22,88.13,90.39,760600,14.9133333333333,15.2033333333333,14.6883333333333,15.065,4563600.00000001,0.0,1.0
2011-04-11,88.48,90.2999,88.08,89.55,684800,14.7466666666667,15.0499833333333,14.68,14.925,4108799.99999999,0.0,1.0
2011-04-12,87.86,89.72,86.85,87.61,1034000,14.6433333333333,14.9533333333333,14.475,14.6016666666667,6204000.00000001,0.0,1.0
2011-04-13,92.8,92.99,88.29,88.92,2070500,15.4666666666667,15.4983333333333,14.715,14.82,12423000,0.0,1.0
2011-04-14,91.735,94.19,91.08,92.22,1859600,15.2891666666667,15.6983333333333,15.18,15.37,11157600,0.0,1.0
2011-04-15,94.27,95.489,91.51,91.88,1784900,15.7116666666667,15.9148333333333,15.2516666666667,15.3133333333333,10709400,0.0,1.0
2011-04-18,92.21,93.33,90.2,92.35,1005000,15.3683333333333,15.555,15.0333333333333,15.3916666666667,6030000.00000001,0.0,1.0
2011-04-19,93.12,94.38,91.5501,93.14,773600,15.52,15.73,15.25835,15.5233333333333,4641600,0.0,1.0
2011-04-20,95.76,95.99,94.13,94.24,957400,15.96,15.9983333333333,15.6883333333333,15.7066666666667,5744400,0.0,1.0
2011-04-21,96.11,97.0,95.43,96.7,682200,16.0183333333333,16.1666666666667,15.905,16.1166666666667,4093200.00000001,0.0,1.0
2011-04-25,95.92,96.72,95.01,96.16,611000,15.9866666666667,16.12,15.835,16.0266666666667,3665999.99999999,0.0,1.0
2011-04-26,95.51,96.44,94.5,94.74,1000000,15.9183333333333,16.0733333333333,15.75,15.79,6000000.00000001,0.0,1.0
2011-04-27,96.72,96.86,94.85,95.51,740100,16.12,16.1433333333333,15.8083333333333,15.9183333333333,4440600,0.0,1.0
2011-04-28,94.45,97.0,94.08,96.36,1600000,15.7416666666667,16.1666666666667,15.68,16.06,9599999.99999998,0.0,1.0
2011-04-29,84.86,89.67,84.85,87.19,3948600,14.1433333333333,14.945,14.1416666666667,14.5316666666667,23691600.0000001,0.0,1.0
2011-05-02,84.01,85.6499,82.99,84.42,1875000,14.0016666666667,14.2749833333333,13.8316666666667,14.07,11250000,0.0,1.0
2011-05-03,83.37,85.35,82.38,83.75,1200000,13.895,14.225,13.73,13.9583333333333,7200000,0.0,1.0
2011-05-04,86.02,86.45,83.03,83.05,1743200,14.3366666666667,14.4083333333333,13.8383333333333,13.8416666666667,10459200,0.0,1.0
2011-05-05,89.07,90.06,85.24,85.76,1900000,14.845,15.01,14.2066666666667,14.2933333333333,11400000,0.0,1.0
2011-05-06,88.35,91.31,87.23,90.18,1022000,14.725,15.2183333333333,14.5383333333333,15.03,6132000,0.0,1.0
2011-05-09,89.32,90.15,87.89,88.35,466900,14.8866666666667,15.025,14.6483333333333,14.725,2801399.99999999,0.0,1.0
2011-05-10,89.83,90.421,89.31,89.7,663900,14.9716666666667,15.0701666666667,14.885,14.95,3983399.99999999,0.0,1.0
2011-05-11,89.29,90.18,87.727,89.47,870600,14.8816666666667,15.03,14.6211666666667,14.9116666666667,5223599.99999999,0.0,1.0
2011-05-12,88.48,90.81,87.59,89.0,963000,14.7466666666667,15.135,14.5983333333333,14.8333333333333,5777999.99999999,0.0,1.0
2011-05-13,89.64,90.35,87.7101,88.79,905200,14.94,15.0583333333333,14.61835,14.7983333333333,5431200,0.0,1.0
2011-05-16,88.66,92.73,88.37,90.77,1487900,14.7766666666667,15.455,14.7283333333333,15.1283333333333,8927399.99999998,0.0,1.0
2011-05-17,88.36,89.7,87.0,88.03,754600,14.7266666666667,14.95,14.5,14.6716666666667,4527599.99999999,0.0,1.0
2011-05-18,90.28,90.56,88.05,88.68,846400,15.0466666666667,15.0933333333333,14.675,14.78,5078399.99999999,0.0,1.0
2011-05-19,90.39,91.526,89.55,91.03,657500,15.065,15.2543333333333,14.925,15.1716666666667,3945000,0.0,1.0
2011-05-20,89.01,90.7,87.5,89.61,1053000,14.835,15.1166666666667,14.5833333333333,14.935,6318000,0.0,1.0
2011-05-23,87.4,88.16,86.58,87.27,616300,14.5666666666667,14.6933333333333,14.43,14.545,3697799.99999999,0.0,1.0
2011-05-24,88.82,90.13,88.09,88.63,811300,14.8033333333333,15.0216666666667,14.6816666666667,14.7716666666667,4867800.00000001,0.0,1.0
2011-05-25,89.78,90.81,87.49,87.78,773000,14.9633333333333,15.135,14.5816666666667,14.63,4638000.00000001,0.0,1.0
2011-05-26,90.65,91.02,89.28,89.7,671600,15.1083333333333,15.17,14.88,14.95,4029600.00000001,0.0,1.0
2011-05-27,91.83,92.38,90.76,90.76,535400,15.305,15.3966666666667,15.1266666666667,15.1266666666667,3212400,0.0,1.0
2011-05-31,91.1,93.64,90.39,93.06,673400,15.1833333333333,15.6066666666667,15.065,15.51,4040400.00000001,0.0,1.0
2011-06-01,88.48,92.5,88.42,91.24,803600,14.7466666666667,15.4166666666667,14.7366666666667,15.2066666666667,4821599.99999999,0.0,1.0
2011-06-02,86.83,89.06,85.28,88.39,870300,14.4716666666667,14.8433333333333,14.2133333333333,14.7316666666667,5221799.99999999,0.0,1.0
2011-06-03,85.25,87.77,84.52,85.01,736200,14.2083333333333,14.6283333333333,14.0866666666667,14.1683333333333,4417200.00000001,0.0,1.0
2011-06-06,82.14,84.91,81.88,83.36,1359000,13.69,14.1516666666667,13.6466666666667,13.8933333333333,8154000,0.0,1.0
2011-06-07,83.1,84.06,82.17,82.31,679900,13.85,14.01,13.695,13.7183333333333,4079400,0.0,1.0
2011-06-08,79.83,83.55,79.78,83.09,1861300,13.305,13.925,13.2966666666667,13.8483333333333,11167800,0.0,1.0
2011-06-09,79.97,81.19,79.42,79.87,1424000,13.3283333333333,13.5316666666667,13.2366666666667,13.3116666666667,8544000.00000002,0.0,1.0
2011-06-10,77.66,80.85,77.511,79.98,1005000,12.9433333333333,13.475,12.9185,13.33,6030000.00000001,0.0,1.0
2011-06-13,78.57,80.3,76.82,78.08,1321500,13.095,13.3833333333333,12.8033333333333,13.0133333333333,7929000,0.0,1.0
2011-06-14,81.27,81.5,79.1,79.5,839200,13.545,13.5833333333333,13.1833333333333,13.25,5035200,0.0,1.0
2011-06-15,80.2,81.87,79.79,80.83,956300,13.3666666666667,13.645,13.2983333333333,13.4716666666667,5737799.99999999,0.0,1.0
2011-06-16,79.52,80.91,78.3,80.1,822300,13.2533333333333,13.485,13.05,13.35,4933800.00000001,0.0,1.0
2011-06-17,79.43,80.99,79.01,80.1,818300,13.2383333333333,13.4983333333333,13.1683333333333,13.35,4909800.00000001,0.0,1.0
2011-06-20,80.6,81.31,78.7,79.27,729300,13.4333333333333,13.5516666666667,13.1166666666667,13.2116666666667,4375800.00000001,0.0,1.0
2011-06-21,83.93,84.2,80.88,80.88,900700,13.9883333333333,14.0333333333333,13.48,13.48,5404200.00000001,0.0,1.0
2011-06-22,82.09,84.85,81.8201,83.56,623100,13.6816666666667,14.1416666666667,13.6366833333333,13.9266666666667,3738599.99999999,0.0,1.0
2011-06-23,85.04,85.23,81.53,82.97,1162400,14.1733333333333,14.205,13.5883333333333,13.8283333333333,6974400.00000002,0.0,1.0
2011-06-24,83.04,85.25,82.51,84.2959,5241400,13.84,14.2083333333333,13.7516666666667,14.0493166666667,31448400,0.0,1.0
2011-06-27,84.77,86.38,84.0,84.09,1055200,14.1283333333333,14.3966666666667,14.0,14.015,6331200.00000001,0.0,1.0
2011-06-28,86.99,87.8,85.0,85.31,952200,14.4983333333333,14.6333333333333,14.1666666666667,14.2183333333333,5713200.00000001,0.0,1.0
2011-06-29,87.44,89.5,86.39,87.27,896900,14.5733333333333,14.9166666666667,14.3983333333333,14.545,5381400.00000001,0.0,1.0
2011-06-30,88.14,88.61,87.02,87.5,786300,14.69,14.7683333333333,14.5033333333333,14.5833333333333,4717800,0.0,1.0
2011-07-01,90.03,90.05,87.86,87.94,757600,15.005,15.0083333333333,14.6433333333333,14.6566666666667,4545600,0.0,1.0
2011-07-05,90.75,91.0,88.6007,89.85,739600,15.125,15.1666666666667,14.7667833333333,14.975,4437600,0.0,1.0
2011-07-06,90.96,91.294,89.43,90.54,703100,15.16,15.2156666666667,14.905,15.09,4218600,0.0,1.0
2011-07-07,93.98,95.33,92.0,92.15,1120700,15.6633333333333,15.8883333333333,15.3333333333333,15.3583333333333,6724200.00000001,0.0,1.0
2011-07-08,95.18,95.34,90.85,91.58,986700,15.8633333333333,15.89,15.1416666666667,15.2633333333333,5920200.00000001,0.0,1.0
2011-07-11,92.56,94.97,92.07,93.57,815800,15.4266666666667,15.8283333333333,15.345,15.595,4894799.99999999,0.0,1.0
2011-07-12,92.89,93.61,91.4801,92.0,630900,15.4816666666667,15.6016666666667,15.2466833333333,15.3333333333333,3785399.99999999,0.0,1.0
2011-07-13,94.41,95.96,93.32,93.4,857100,15.735,15.9933333333333,15.5533333333333,15.5666666666667,5142600,0.0,1.0
2011-07-14,92.12,95.0,91.57,94.99,740000,15.3533333333333,15.8333333333333,15.2616666666667,15.8316666666667,4440000.00000001,0.0,1.0
2011-07-15,93.08,93.39,90.42,93.37,806500,15.5133333333333,15.565,15.07,15.5616666666667,4839000.00000001,0.0,1.0
2011-07-18,92.36,93.94,91.88,92.99,638700,15.3933333333333,15.6566666666667,15.3133333333333,15.4983333333333,3832200.00000001,0.0,1.0
2011-07-19,95.28,95.43,93.02,93.32,573500,15.88,15.905,15.5033333333333,15.5533333333333,3441000,0.0,1.0
2011-07-20,95.01,96.49,93.97,96.02,628400,15.835,16.0816666666667,15.6616666666667,16.0033333333333,3770400,0.0,1.0
2011-07-21,96.55,97.75,95.12,95.29,891500,16.0916666666667,16.2916666666667,15.8533333333333,15.8816666666667,5348999.99999999,0.0,1.0
2011-07-22,96.42,97.49,95.85,96.68,544700,16.07,16.2483333333333,15.975,16.1133333333333,3268200,0.0,1.0
2011-07-25,95.45,96.82,95.05,95.33,472700,15.9083333333333,16.1366666666667,15.8416666666667,15.8883333333333,2836200.00000001,0.0,1.0
2011-07-26,96.08,97.17,94.71,95.71,668000,16.0133333333333,16.195,15.785,15.9516666666667,4008000.00000001,0.0,1.0
2011-07-27,91.53,96.28,91.26,95.65,890600,15.255,16.0466666666667,15.21,15.9416666666667,5343600,0.0,1.0
2011-07-28,92.6,95.13,92.07,92.99,1970400,15.4333333333333,15.855,15.345,15.4983333333333,11822400,0.0,1.0
2011-07-29,99.25,99.48,87.4708,90.5,2933100,16.5416666666667,16.58,14.5784666666667,15.0833333333333,17598600,0.0,1.0
2011-08-01,101.81,101.87,98.0,100.71,1918100,16.9683333333333,16.9783333333333,16.3333333333333,16.785,11508600,0.0,1.0
2011-08-02,100.8,105.83,100.23,101.83,2059000,16.8,17.6383333333333,16.705,16.9716666666667,12354000,0.0,1.0
2011-08-03,105.01,105.15,98.154,101.13,2119400,17.5016666666667,17.525,16.359,16.855,12716400,0.0,1.0
2011-08-04,92.705,103.75,92.56,103.35,2579900,15.4508333333333,17.2916666666667,15.4266666666667,17.225,15479400,0.0,1.0
2011-08-05,91.12,97.01,87.89,96.96,1894300,15.1866666666667,16.1683333333333,14.6483333333333,16.16,11365800,0.0,1.0
2011-08-08,80.52,90.1,79.07,87.06,2279700,13.42,15.0166666666667,13.1783333333333,14.51,13678200,0.0,1.0
2011-08-09,85.52,85.6,77.57,82.32,2531800,14.2533333333333,14.2666666666667,12.9283333333333,13.72,15190800,0.0,1.0
2011-08-10,82.72,86.74,82.42,84.03,1104300,13.7866666666667,14.4566666666667,13.7366666666667,14.005,6625799.99999998,0.0,1.0
2011-08-11,87.49,88.5,82.77,83.53,987800,14.5816666666667,14.75,13.795,13.9216666666667,5926799.99999999,0.0,1.0
2011-08-12,93.6,93.67,88.3701,89.55,1894600,15.6,15.6116666666667,14.72835,14.925,11367600,0.0,1.0
2011-08-15,94.32,94.5899,91.71,94.38,1168300,15.72,15.7649833333333,15.285,15.73,7009800,0.0,1.0
2011-08-16,89.5,92.98,89.13,92.97,1205900,14.9166666666667,15.4966666666667,14.855,15.495,7235399.99999998,0.0,1.0
2011-08-17,83.37,90.316,82.82,90.0,2612400,13.895,15.0526666666667,13.8033333333333,15.0,15674400,0.0,1.0
2011-08-18,75.02,80.99,73.56,80.77,3018700,12.5033333333333,13.4983333333333,12.26,13.4616666666667,18112200,0.0,1.0
2011-08-19,73.28,79.77,72.78,73.98,2242700,12.2133333333333,13.295,12.13,12.33,13456200,0.0,1.0
2011-08-22,74.21,77.18,74.01,76.3,1893900,12.3683333333333,12.8633333333333,12.335,12.7166666666667,11363400,0.0,1.0
2011-08-23,80.5,80.5,74.69,75.9861,1506900,13.4166666666667,13.4166666666667,12.4483333333333,12.66435,9041399.99999998,0.0,1.0
2011-08-24,83.4,85.15,80.36,80.5,1919100,13.9,14.1916666666667,13.3933333333333,13.4166666666667,11514600,0.0,1.0
2011-08-25,80.74,84.95,80.14,84.16,1068700,13.4566666666667,14.1583333333333,13.3566666666667,14.0266666666667,6412199.99999998,0.0,1.0
2011-08-26,84.65,85.0,79.26,79.88,1034100,14.1083333333333,14.1666666666667,13.21,13.3133333333333,6204600.00000001,0.0,1.0
2011-08-29,88.4,88.97,85.69,86.64,1123800,14.7333333333333,14.8283333333333,14.2816666666667,14.44,6742800.00000001,0.0,1.0
2011-08-30,88.94,89.99,87.0,87.84,997400,14.8233333333333,14.9983333333333,14.5,14.64,5984400.00000001,0.0,1.0
2011-08-31,88.96,92.66,87.4801,89.01,1319000,14.8266666666667,15.4433333333333,14.5800166666667,14.835,7913999.99999998,0.0,1.0
2011-09-01,89.13,92.4,88.25,90.14,1344800,14.855,15.4,14.7083333333333,15.0233333333333,8068800,0.0,1.0
2011-09-02,85.9,88.04,85.35,87.64,1190700,14.3166666666667,14.6733333333333,14.225,14.6066666666667,7144199.99999998,0.0,1.0
2011-09-06,86.79,87.21,81.5,82.04,1194000,14.465,14.535,13.5833333333333,13.6733333333333,7164000,0.0,1.0
2011-09-07,90.57,90.7,87.43,88.66,1044500,15.095,15.1166666666667,14.5716666666667,14.7766666666667,6267000,0.0,1.0
2011-09-08,91.18,94.42,89.77,90.16,1648500,15.1966666666667,15.7366666666667,14.9616666666667,15.0266666666667,9890999.99999998,0.0,1.0
2011-09-09,89.7,92.59,88.1401,90.5,1239400,14.95,15.4316666666667,14.6900166666667,15.0833333333333,7436400,0.0,1.0
2011-09-12,92.37,92.627,87.11,87.941,1151800,15.395,15.4378333333333,14.5183333333333,14.6568333333333,6910800,0.0,1.0
2011-09-13,96.42,97.43,91.93,92.37,2029100,16.07,16.2383333333333,15.3216666666667,15.395,12174600,0.0,1.0
2011-09-14,98.46,99.95,94.37,96.73,1789500,16.41,16.6583333333333,15.7283333333333,16.1216666666667,10737000,0.0,1.0
2011-09-15,99.83,100.3499,97.9,99.6,1414800,16.6383333333333,16.7249833333333,16.3166666666667,16.6,8488800.00000002,0.0,1.0
2011-09-16,100.71,100.97,98.2,100.25,1322800,16.785,16.8283333333333,16.3666666666667,16.7083333333333,7936800,0.0,1.0
2011-09-19,102.43,103.19,98.48,98.81,1594200,17.0716666666667,17.1983333333333,16.4133333333333,16.4683333333333,9565199.99999998,0.0,1.0
2011-09-20,100.45,103.52,100.0708,103.5,1312500,16.7416666666667,17.2533333333333,16.6784666666667,17.25,7874999.99999999,0.0,1.0
2011-09-21,98.42,102.27,98.1601,100.82,1261700,16.4033333333333,17.045,16.3600166666667,16.8033333333333,7570200.00000002,0.0,1.0
2011-09-22,94.6,96.9,92.32,95.5,1593500,15.7666666666667,16.15,15.3866666666667,15.9166666666667,9560999.99999998,0.0,1.0
2011-09-23,99.89,100.51,93.25,93.27,1902600,16.6483333333333,16.7516666666667,15.5416666666667,15.545,11415600,0.0,1.0
2011-09-26,100.02,101.65,94.92,101.18,1345300,16.67,16.9416666666667,15.82,16.8633333333333,8071800,0.0,1.0
2011-09-27,100.54,105.0,99.82,102.5,1387000,16.7566666666667,17.5,16.6366666666667,17.0833333333333,8321999.99999998,0.0,1.0
2011-09-28,99.52,102.15,98.63,100.62,1331700,16.5866666666667,17.025,16.4383333333333,16.77,7990199.99999998,0.0,1.0
2011-09-29,96.07,101.654,91.0,101.39,2038200,16.0116666666667,16.9423333333333,15.1666666666667,16.8983333333333,12229200,0.0,1.0
2011-09-30,93.16,98.33,93.06,94.35,1540700,15.5266666666667,16.3883333333333,15.51,15.725,9244199.99999998,0.0,1.0
2011-10-03,88.11,94.5,86.67,91.63,1892800,14.685,15.75,14.445,15.2716666666667,11356800,0.0,1.0
2011-10-04,94.67,94.99,85.75,86.65,1443700,15.7783333333333,15.8316666666667,14.2916666666667,14.4416666666667,8662200.00000002,0.0,1.0
2011-10-05,97.22,97.32,91.74,94.39,1648400,16.2033333333333,16.22,15.29,15.7316666666667,9890400.00000002,0.0,1.0
2011-10-06,100.76,101.42,96.61,97.11,1525300,16.7933333333333,16.9033333333333,16.1016666666667,16.185,9151800.00000002,0.0,1.0
2011-10-07,99.74,102.55,98.71,101.21,1218600,16.6233333333333,17.0916666666667,16.4516666666667,16.8683333333333,7311600.00000001,0.0,1.0
2011-10-10,104.04,104.34,100.8,101.3,902500,17.34,17.39,16.8,16.8833333333333,5415000,0.0,1.0
2011-10-11,104.7,105.53,102.6,103.06,1100100,17.45,17.5883333333333,17.1,17.1766666666667,6600600,0.0,1.0
2011-10-12,105.21,109.9,104.3,105.58,1778000,17.535,18.3166666666667,17.3833333333333,17.5966666666667,10668000,0.0,1.0
2011-10-13,106.34,107.9699,103.7801,104.64,874000,17.7233333333333,17.9949833333333,17.2966833333333,17.44,5244000.00000001,0.0,1.0
2011-10-14,106.36,108.38,104.75,107.37,1032000,17.7266666666667,18.0633333333333,17.4583333333333,17.895,6191999.99999999,0.0,1.0
2011-10-17,104.37,107.99,103.18,105.75,840800,17.395,17.9983333333333,17.1966666666667,17.625,5044800,0.0,1.0
2011-10-18,102.61,103.46,98.53,101.31,1839800,17.1016666666667,17.2433333333333,16.4216666666667,16.885,11038800,0.0,1.0
2011-10-19,100.07,104.69,99.51,102.03,1325000,16.6783333333333,17.4483333333333,16.585,17.005,7950000.00000001,0.0,1.0
2011-10-20,101.82,102.3699,95.78,100.06,1477600,16.97,17.06165,15.9633333333333,16.6766666666667,8865600,0.0,1.0
2011-10-21,102.94,104.38,101.46,103.06,1127500,17.1566666666667,17.3966666666667,16.91,17.1766666666667,6764999.99999999,0.0,1.0
2011-10-24,106.6,107.55,104.0,104.11,1338500,17.7666666666667,17.925,17.3333333333333,17.3516666666667,8030999.99999998,0.0,1.0
2011-10-25,105.28,107.2999,104.27,105.77,975800,17.5466666666667,17.8833166666667,17.3783333333333,17.6283333333333,5854799.99999999,0.0,1.0
2011-10-26,104.33,106.48,101.27,105.83,1504100,17.3883333333333,17.7466666666667,16.8783333333333,17.6383333333333,9024600.00000002,0.0,1.0
2011-10-27,106.18,107.78,104.18,106.49,2051200,17.6966666666667,17.9633333333333,17.3633333333333,17.7483333333333,12307200,0.0,1.0
2011-10-28,117.66,117.9399,109.54,110.77,3696100,19.61,19.65665,18.2566666666667,18.4616666666667,22176600,0.0,1.0
2011-10-31,115.24,118.9,114.87,116.17,1539900,19.2066666666667,19.8166666666667,19.145,19.3616666666667,9239399.99999998,0.0,1.0
2011-11-01,111.75,114.88,109.41,110.88,1701400,18.625,19.1466666666667,18.235,18.48,10208400,0.0,1.0
2011-11-02,112.78,114.37,111.1,112.83,1062100,18.7966666666667,19.0616666666667,18.5166666666667,18.805,6372599.99999999,0.0,1.0
2011-11-03,114.04,114.88,111.0,113.48,1214800,19.0066666666667,19.1466666666667,18.5,18.9133333333333,7288799.99999999,0.0,1.0
2011-11-04,115.5,115.669,112.14,113.0,985600,19.25,19.2781666666667,18.69,18.8333333333333,5913600,0.0,1.0
2011-11-07,112.79,116.07,111.46,115.37,830000,18.7983333333333,19.345,18.5766666666667,19.2283333333333,4980000.00000001,0.0,1.0
2011-11-08,113.05,113.84,110.53,113.36,704200,18.8416666666667,18.9733333333333,18.4216666666667,18.8933333333333,4225199.99999999,0.0,1.0
2011-11-09,106.39,110.89,105.62,109.88,1394100,17.7316666666667,18.4816666666667,17.6033333333333,18.3133333333333,8364599.99999998,0.0,1.0
2011-11-10,103.7,108.37,102.55,108.35,1404000,17.2833333333333,18.0616666666667,17.0916666666667,18.0583333333333,8424000.00000002,0.0,1.0
2011-11-11,107.62,108.38,104.041,104.67,800300,17.9366666666667,18.0633333333333,17.3401666666667,17.445,4801799.99999999,0.0,1.0
2011-11-14,107.79,109.79,106.65,107.89,712300,17.965,18.2983333333333,17.775,17.9816666666667,4273800,0.0,1.0
2011-11-15,108.13,108.96,105.89,107.34,635900,18.0216666666667,18.16,17.6483333333333,17.89,3815399.99999999,0.0,1.0
2011-11-16,103.66,107.8699,103.33,107.15,1327700,17.2766666666667,17.9783166666667,17.2216666666667,17.8583333333333,7966199.99999999,0.0,1.0
2011-11-17,101.02,103.93,98.36,103.59,1022200,16.8366666666667,17.3216666666667,16.3933333333333,17.265,6133199.99999999,0.0,1.0
2011-11-18,100.14,102.13,99.27,101.62,686800,16.69,17.0216666666667,16.545,16.9366666666667,4120800,0.0,1.0
2011-11-21,98.19,99.44,97.0,98.75,1028700,16.365,16.5733333333333,16.1666666666667,16.4583333333333,6172200,0.0,1.0
2011-11-22,100.41,101.95,97.7,97.7,1109900,16.735,16.9916666666667,16.2833333333333,16.2833333333333,6659400,0.0,1.0
2011-11-23,99.97,101.3899,98.0,99.62,958000,16.6616666666667,16.8983166666667,16.3333333333333,16.6033333333333,5747999.99999999,0.0,1.0
2011-11-25,97.58,100.42,97.13,99.45,479500,16.2633333333333,16.7366666666667,16.1883333333333,16.575,2877000.00000001,0.0,1.0
2011-11-28,104.75,104.83,101.1,101.6,1314600,17.4583333333333,17.4716666666667,16.85,16.9333333333333,7887600.00000001,0.0,1.0
2011-11-29,105.03,107.28,103.67,105.04,1238500,17.505,17.88,17.2783333333333,17.5066666666667,7431000,0.0,1.0
2011-11-30,108.945,109.98,106.51,109.04,2610300,18.1575,18.33,17.7516666666667,18.1733333333333,15661800,0.0,1.0
2011-12-01,106.94,108.4,106.01,108.04,1296900,17.8233333333333,18.0666666666667,17.6683333333333,18.0066666666667,7781400.00000001,0.0,1.0
2011-12-02,106.88,108.94,106.25,108.37,884900,17.8133333333333,18.1566666666667,17.7083333333333,18.0616666666667,5309400.00000001,0.0,1.0
2011-12-05,107.05,109.36,105.91,109.01,1017200,17.8416666666667,18.2266666666667,17.6516666666667,18.1683333333333,6103199.99999999,0.0,1.0
2011-12-06,106.18,107.75,105.93,107.65,905700,17.6966666666667,17.9583333333333,17.655,17.9416666666667,5434199.99999999,0.0,1.0
2011-12-07,101.02,105.87,100.33,105.27,1879000,16.8366666666667,17.645,16.7216666666667,17.545,11274000,0.0,1.0
2011-12-08,99.6,102.18,99.02,100.96,1163700,16.6,17.03,16.5033333333333,16.8266666666667,6982200,0.0,1.0
2011-12-09,104.02,104.36,98.53,100.36,1151100,17.3366666666667,17.3933333333333,16.4216666666667,16.7266666666667,6906599.99999999,0.0,1.0
2011-12-12,101.7,102.73,98.85,102.15,1207900,16.95,17.1216666666667,16.475,17.025,7247400,0.0,1.0
2011-12-13,99.15,103.18,98.32,102.57,1107900,16.525,17.1966666666667,16.3866666666667,17.095,6647400,0.0,1.0
2011-12-14,95.59,99.47,94.325,98.21,1406300,15.9316666666667,16.5783333333333,15.7208333333333,16.3683333333333,8437799.99999998,0.0,1.0
2011-12-15,86.46,88.75,84.78,88.7,5175900,14.41,14.7916666666667,14.13,14.7833333333333,31055400,0.0,1.0
2011-12-16,89.17,90.87,86.51,87.72,2615700,14.8616666666667,15.145,14.4183333333333,14.62,15694200,0.0,1.0
2011-12-19,89.39,90.71,88.86,89.25,1666000,14.8983333333333,15.1183333333333,14.81,14.875,9996000.00000002,0.0,1.0
2011-12-20,91.27,91.93,90.07,90.5,1005800,15.2116666666667,15.3216666666667,15.0116666666667,15.0833333333333,6034799.99999999,0.0,1.0
2011-12-21,89.5,90.5492,86.75,90.5,1637800,14.9166666666667,15.0915333333333,14.4583333333333,15.0833333333333,9826799.99999998,0.0,1.0
2011-12-22,84.39,89.07,84.0,89.07,2273300,14.065,14.845,14.0,14.845,13639800,0.0,1.0
2011-12-23,86.71,87.04,83.67,84.94,1507300,14.4516666666667,14.5066666666667,13.945,14.1566666666667,9043799.99999998,0.0,1.0
2011-12-27,87.09,88.15,85.0,87.09,762700,14.515,14.6916666666667,14.1666666666667,14.515,4576200,0.0,1.0
2011-12-28,84.45,86.99,84.1,86.69,850500,14.075,14.4983333333333,14.0166666666667,14.4483333333333,5103000,0.0,1.0
2011-12-29,77.69,82.0888,77.48,81.85,3884900,12.9483333333333,13.6814666666667,12.9133333333333,13.6416666666667,23309400.0000001,0.0,1.0
2011-12-30,75.57,78.7,75.5,77.49,2910400,12.595,13.1166666666667,12.5833333333333,12.915,17462400,0.0,1.0
2012-01-03,76.42,78.97,75.95,77.0,1608700,12.7366666666667,13.1616666666667,12.6583333333333,12.8333333333333,9652199.99999997,0.0,1.0
2012-01-04,79.87,80.28,75.5,76.02,2681000,13.3116666666667,13.38,12.5833333333333,12.67,16086000,0.0,1.0
2012-01-05,83.55,84.06,77.75,79.02,3822400,13.925,14.01,12.9583333333333,13.17,22934400,0.0,1.0
2012-01-06,82.22,84.2,81.72,83.65,2013200,13.7033333333333,14.0333333333333,13.62,13.9416666666667,12079200,0.0,1.0
2012-01-09,84.15,85.68,81.5,82.64,2199600,14.025,14.28,13.5833333333333,13.7733333333333,13197600,0.0,1.0
2012-01-10,84.96,86.88,83.33,84.92,2132000,14.16,14.48,13.8883333333333,14.1533333333333,12792000,0.0,1.0
2012-01-11,88.47,90.0,86.84,89.3,2808200,14.745,15.0,14.4733333333333,14.8833333333333,16849200,0.0,1.0
2012-01-12,86.51,88.69,85.4,87.9,1900400,14.4183333333333,14.7816666666667,14.2333333333333,14.65,11402400,0.0,1.0
2012-01-13,84.5,86.86,84.12,85.75,1173300,14.0833333333333,14.4766666666667,14.02,14.2916666666667,7039800.00000002,0.0,1.0
2012-01-17,83.73,86.0,83.4,85.15,1415100,13.955,14.3333333333333,13.9,14.1916666666667,8490600,0.0,1.0
2012-01-18,83.85,85.096,83.0,83.47,934600,13.975,14.1826666666667,13.8333333333333,13.9116666666667,5607600,0.0,1.0
2012-01-19,85.14,85.74,83.13,84.08,1393000,14.19,14.29,13.855,14.0133333333333,8358000,0.0,1.0
2012-01-20,83.87,87.0,83.76,85.09,1317900,13.9783333333333,14.5,13.96,14.1816666666667,7907400.00000002,0.0,1.0
2012-01-23,81.38,84.19,80.3001,83.85,1711600,13.5633333333333,14.0316666666667,13.38335,13.975,10269600,0.0,1.0
2012-01-24,81.13,81.41,78.33,80.93,2333700,13.5216666666667,13.5683333333333,13.055,13.4883333333333,14002200,0.0,1.0
2012-01-25,82.9,83.26,80.19,81.41,1490300,13.8166666666667,13.8766666666667,13.365,13.5683333333333,8941799.99999998,0.0,1.0
2012-01-26,82.35,83.9,80.38,82.72,1684200,13.725,13.9833333333333,13.3966666666667,13.7866666666667,10105200,0.0,1.0
2012-01-27,82.62,83.62,81.185,81.98,1003500,13.77,13.9366666666667,13.5308333333333,13.6633333333333,6021000,0.0,1.0
2012-01-30,80.85,82.95,80.67,81.78,1160400,13.475,13.825,13.445,13.63,6962400,0.0,1.0
2012-01-31,80.85,82.01,80.0,81.12,992400,13.475,13.6683333333333,13.3333333333333,13.52,5954400,0.0,1.0
2012-02-01,83.65,85.39,80.788,81.83,1911800,13.9416666666667,14.2316666666667,13.4646666666667,13.6383333333333,11470800,0.0,1.0
2012-02-02,84.15,86.58,83.12,83.59,1314800,14.025,14.43,13.8533333333333,13.9316666666667,7888800,0.0,1.0
2012-02-03,86.66,86.87,84.98,85.05,1049300,14.4433333333333,14.4783333333333,14.1633333333333,14.175,6295800.00000001,0.0,1.0
2012-02-06,87.4,87.8799,85.32,85.55,1278100,14.5666666666667,14.64665,14.22,14.2583333333333,7668599.99999998,0.0,1.0
2012-02-07,86.21,87.65,85.49,87.39,1082400,14.3683333333333,14.6083333333333,14.2483333333333,14.565,6494400.00000001,0.0,1.0
2012-02-08,87.25,87.47,85.61,85.61,1375500,14.5416666666667,14.5783333333333,14.2683333333333,14.2683333333333,8252999.99999998,0.0,1.0
2012-02-09,86.03,89.25,85.74,87.47,1240900,14.3383333333333,14.875,14.29,14.5783333333333,7445400.00000002,0.0,1.0
2012-02-10,83.86,85.68,83.32,84.94,1112800,13.9766666666667,14.28,13.8866666666667,14.1566666666667,6676799.99999998,0.0,1.0
2012-02-13,81.55,83.46,81.12,82.63,1780900,13.5916666666667,13.91,13.52,13.7716666666667,10685400,0.0,1.0
2012-02-14,81.18,81.43,79.41,81.06,1990100,13.53,13.5716666666667,13.235,13.51,11940600,0.0,1.0
2012-02-15,84.54,86.75,81.56,81.8,2374500,14.09,14.4583333333333,13.5933333333333,13.6333333333333,14247000,0.0,1.0
2012-02-16,90.11,90.18,84.88,84.94,2437300,15.0183333333333,15.03,14.1466666666667,14.1566666666667,14623800,0.0,1.0
2012-02-17,89.47,92.27,87.78,90.77,1821800,14.9116666666667,15.3783333333333,14.63,15.1283333333333,10930800,0.0,1.0
2012-02-21,87.9,91.52,87.78,89.67,1598800,14.65,15.2533333333333,14.63,14.945,9592800,0.0,1.0
2012-02-22,88.45,89.29,87.29,87.77,1416900,14.7416666666667,14.8816666666667,14.5483333333333,14.6283333333333,8501399.99999998,0.0,1.0
2012-02-23,90.21,91.14,88.13,88.82,3575100,15.035,15.19,14.6883333333333,14.8033333333333,21450600,0.0,1.0
2012-02-24,77.72,81.0,77.24,80.94,10239100,12.9533333333333,13.5,12.8733333333333,13.49,61434600.0000002,0.0,1.0
2012-02-27,75.54,79.07,75.46,77.5,5091300,12.59,13.1783333333333,12.5766666666667,12.9166666666667,30547800,0.0,1.0
2012-02-28,75.6,76.59,74.15,75.5,3812300,12.6,12.765,12.3583333333333,12.5833333333333,22873800,0.0,1.0
2012-02-29,74.76,76.29,74.61,75.93,2185200,12.46,12.715,12.435,12.655,13111200,0.0,1.0
2012-03-01,78.61,79.09,75.02,75.23,3465400,13.1016666666667,13.1816666666667,12.5033333333333,12.5383333333333,20792399.9999999,0.0,1.0
2012-03-02,79.69,80.88,78.51,78.6,1968200,13.2816666666667,13.48,13.085,13.1,11809200,0.0,1.0
2012-03-05,76.8,79.53,76.4,79.29,2073300,12.8,13.255,12.7333333333333,13.215,12439800,0.0,1.0
2012-03-06,74.68,75.96,74.65,75.47,1874400,12.4466666666667,12.66,12.4416666666667,12.5783333333333,11246400,0.0,1.0
2012-03-07,67.35,75.21,66.87,75.19,7713800,11.225,12.535,11.145,12.5316666666667,46282800,0.0,1.0
2012-03-08,67.33,69.98,65.4,67.15,5695300,11.2216666666667,11.6633333333333,10.9,11.1916666666667,34171799.9999999,0.0,1.0
2012-03-09,68.31,69.63,67.2,67.72,2616500,11.385,11.605,11.2,11.2866666666667,15699000,0.0,1.0
2012-03-12,68.97,69.09,67.38,68.49,1579000,11.495,11.515,11.23,11.415,9474000,0.0,1.0
2012-03-13,70.44,70.52,68.28,69.2,1871900,11.74,11.7533333333333,11.38,11.5333333333333,11231400,0.0,1.0
2012-03-14,68.56,70.68,67.5,70.63,1815800,11.4266666666667,11.78,11.25,11.7716666666667,10894800,0.0,1.0
2012-03-15,67.58,68.39,67.12,68.39,2059200,11.2633333333333,11.3983333333333,11.1866666666667,11.3983333333333,12355200,0.0,1.0
2012-03-16,67.91,68.58,67.49,67.51,1836900,11.3183333333333,11.43,11.2483333333333,11.2516666666667,11021400,0.0,1.0
2012-03-19,67.14,68.65,67.14,67.7,1441400,11.19,11.4416666666667,11.19,11.2833333333333,8648400,0.0,1.0
2012-03-20,67.24,67.47,66.25,66.66,1166600,11.2066666666667,11.245,11.0416666666667,11.11,6999599.99999998,0.0,1.0
2012-03-21,68.33,69.25,67.19,67.46,1940100,11.3883333333333,11.5416666666667,11.1983333333333,11.2433333333333,11640600,0.0,1.0
2012-03-22,66.75,68.47,66.54,67.83,1389000,11.125,11.4116666666667,11.09,11.305,8334000,0.0,1.0
2012-03-23,66.41,66.75,64.74,66.74,1697600,11.0683333333333,11.125,10.79,11.1233333333333,10185600,0.0,1.0
2012-03-26,68.09,68.36,66.34,67.02,1126000,11.3483333333333,11.3933333333333,11.0566666666667,11.17,6756000.00000002,0.0,1.0
2012-03-27,65.82,68.13,65.62,68.07,1523700,10.97,11.355,10.9366666666667,11.345,9142200,0.0,1.0
2012-03-28,64.03,66.22,63.04,65.91,2601600,10.6716666666667,11.0366666666667,10.5066666666667,10.985,15609600,0.0,1.0
2012-03-29,62.9,64.16,61.76,63.66,2156100,10.4833333333333,10.6933333333333,10.2933333333333,10.61,12936600,0.0,1.0
2012-03-30,63.05,63.8,62.37,63.3,1280000,10.5083333333333,10.6333333333333,10.395,10.55,7680000.00000002,0.0,1.0
2012-04-02,63.28,63.65,62.39,63.0,1468400,10.5466666666667,10.6083333333333,10.3983333333333,10.5,8810399.99999997,0.0,1.0
2012-04-03,62.97,64.41,61.86,63.0,2690600,10.495,10.735,10.31,10.5,16143600,0.0,1.0
2012-04-04,62.02,63.03,61.27,62.5,1285700,10.3366666666667,10.505,10.2116666666667,10.4166666666667,7714199.99999998,0.0,1.0
2012-04-05,64.87,65.5,61.75,62.03,2116200,10.8116666666667,10.9166666666667,10.2916666666667,10.3383333333333,12697200,0.0,1.0
2012-04-09,64.01,64.52,63.51,63.78,1369500,10.6683333333333,10.7533333333333,10.585,10.63,8217000.00000003,0.0,1.0
2012-04-10,62.46,64.69,62.42,64.06,1338000,10.41,10.7816666666667,10.4033333333333,10.6766666666667,8028000,0.0,1.0
2012-04-11,63.15,63.7,62.8,63.1,1154800,10.525,10.6166666666667,10.4666666666667,10.5166666666667,6928800,0.0,1.0
2012-04-12,62.9,64.34,62.21,63.31,1330100,10.4833333333333,10.7233333333333,10.3683333333333,10.5516666666667,7980600.00000003,0.0,1.0
2012-04-13,62.11,63.0599,61.75,62.68,699000,10.3516666666667,10.5099833333333,10.2916666666667,10.4466666666667,4193999.99999999,0.0,1.0
2012-04-16,61.53,62.69,61.08,62.33,794700,10.255,10.4483333333333,10.18,10.3883333333333,4768200,0.0,1.0
2012-04-17,65.0,65.62,61.7,62.11,2347700,10.8333333333333,10.9366666666667,10.2833333333333,10.3516666666667,14086200,0.0,1.0
2012-04-18,66.54,67.22,65.76,66.9,2277000,11.09,11.2033333333333,10.96,11.15,13662000,0.0,1.0
2012-04-19,67.13,68.05,65.9,66.41,1949700,11.1883333333333,11.3416666666667,10.9833333333333,11.0683333333333,11698200,0.0,1.0
2012-04-20,68.55,68.75,66.11,67.27,2167100,11.425,11.4583333333333,11.0183333333333,11.2116666666667,13002600,0.0,1.0
2012-04-23,68.4,68.41,66.81,67.21,1307000,11.4,11.4016666666667,11.135,11.2016666666667,7842000,0.0,1.0
2012-04-24,65.91,68.4365,65.67,68.2,1293500,10.985,11.4060833333333,10.945,11.3666666666667,7761000,0.0,1.0
2012-04-25,67.61,67.75,66.11,66.25,1359300,11.2683333333333,11.2916666666667,11.0183333333333,11.0416666666667,8155800.00000002,0.0,1.0
2012-04-26,69.46,69.8,67.09,67.78,4273400,11.5766666666667,11.6333333333333,11.1816666666667,11.2966666666667,25640399.9999999,0.0,1.0
2012-04-27,51.829,56.65,51.03,56.58,14991800,8.63816666666667,9.44166666666667,8.505,9.43,89950800,0.0,1.0
2012-04-30,51.01,52.42,50.18,51.52,4562600,8.50166666666667,8.73666666666667,8.36333333333333,8.58666666666667,27375600,0.0,1.0
2012-05-01,52.51,53.08,50.8,50.8,3709900,8.75166666666667,8.84666666666667,8.46666666666667,8.46666666666667,22259400,0.0,1.0
2012-05-02,55.01,55.23,52.25,52.43,2824500,9.16833333333333,9.205,8.70833333333333,8.73833333333333,16947000,0.0,1.0
2012-05-03,53.97,55.01,53.73,54.92,2173300,8.995,9.16833333333333,8.955,9.15333333333333,13039800,0.0,1.0
2012-05-04,53.51,53.9,52.04,53.75,1748100,8.91833333333333,8.98333333333333,8.67333333333333,8.95833333333333,10488600,0.0,1.0
2012-05-07,54.0,54.62,52.975,53.15,1668600,9.0,9.10333333333333,8.82916666666667,8.85833333333333,10011600,0.0,1.0
2012-05-08,52.13,53.5,51.23,53.49,1707900,8.68833333333333,8.91666666666667,8.53833333333333,8.915,10247400,0.0,1.0
2012-05-09,51.63,52.32,50.935,51.54,1340000,8.605,8.72,8.48916666666667,8.59,8040000,0.0,1.0
2012-05-10,51.78,52.6599,50.52,52.46,1472800,8.63,8.77665,8.42,8.74333333333333,8836800,0.0,1.0
2012-05-11,53.03,53.47,51.38,51.4,1008300,8.83833333333333,8.91166666666667,8.56333333333333,8.56666666666667,6049800,0.0,1.0
2012-05-14,53.03,53.96,52.24,52.89,1179400,8.83833333333333,8.99333333333333,8.70666666666667,8.815,7076400,0.0,1.0
2012-05-15,53.81,55.3,52.9,53.3,1868100,8.96833333333333,9.21666666666667,8.81666666666667,8.88333333333333,11208600,0.0,1.0
2012-05-16,52.66,54.27,52.39,53.97,1283800,8.77666666666667,9.045,8.73166666666667,8.995,7702800,0.0,1.0
2012-05-17,52.37,53.3068,51.87,52.9,1466800,8.72833333333333,8.88446666666667,8.645,8.81666666666667,8800800,0.0,1.0
2012-05-18,53.22,54.04,52.09,52.49,1503900,8.87,9.00666666666667,8.68166666666667,8.74833333333333,9023400,0.0,1.0
2012-05-21,55.26,55.69,53.06,54.17,1206700,9.21,9.28166666666667,8.84333333333333,9.02833333333333,7240200,0.0,1.0
2012-05-22,56.31,56.33,54.78,55.37,1616600,9.385,9.38833333333333,9.13,9.22833333333333,9699600,0.0,1.0
2012-05-23,56.84,57.05,54.9,56.03,1187100,9.47333333333333,9.50833333333333,9.15,9.33833333333333,7122600,0.0,1.0
2012-05-24,56.12,57.2,55.47,57.09,749700,9.35333333333333,9.53333333333333,9.245,9.515,4498200,0.0,1.0
2012-05-25,58.12,59.07,56.23,56.23,1463800,9.68666666666667,9.845,9.37166666666667,9.37166666666667,8782800,0.0,1.0
2012-05-29,58.48,58.76,57.5,58.65,1073100,9.74666666666667,9.79333333333333,9.58333333333333,9.775,6438600,0.0,1.0
2012-05-30,56.12,58.14,54.6,58.13,1688400,9.35333333333333,9.69,9.1,9.68833333333333,10130400,0.0,1.0
2012-05-31,55.67,56.14,54.86,56.14,872500,9.27833333333333,9.35666666666667,9.14333333333333,9.35666666666667,5235000,0.0,1.0
2012-06-01,53.03,54.775,52.8,54.0,1345100,8.83833333333333,9.12916666666667,8.8,9.0,8070600,0.0,1.0
2012-06-04,52.09,54.5,51.19,54.36,2007600,8.68166666666667,9.08333333333333,8.53166666666667,9.06,12045600,0.0,1.0
2012-06-05,53.05,53.36,51.11,52.0,1489400,8.84166666666667,8.89333333333333,8.51833333333333,8.66666666666667,8936400,0.0,1.0
2012-06-06,53.32,53.89,52.15,53.41,1388700,8.88666666666667,8.98166666666667,8.69166666666667,8.90166666666667,8332200,0.0,1.0
2012-06-07,53.15,54.22,52.085,53.72,1372500,8.85833333333333,9.03666666666667,8.68083333333333,8.95333333333333,8235000,0.0,1.0
2012-06-08,53.99,54.0299,52.31,52.97,859900,8.99833333333333,9.00498333333333,8.71833333333333,8.82833333333333,5159400,0.0,1.0
2012-06-11,52.56,54.8799,52.55,54.49,919200,8.76,9.14665,8.75833333333333,9.08166666666667,5515200,0.0,1.0
2012-06-12,52.27,53.04,51.41,52.72,1276300,8.71166666666667,8.84,8.56833333333333,8.78666666666667,7657800,0.0,1.0
2012-06-13,48.96,52.65,48.56,52.0,2727700,8.16,8.775,8.09333333333333,8.66666666666667,16366200,0.0,1.0
2012-06-14,47.99,49.51,47.01,48.91,2490900,7.99833333333333,8.25166666666667,7.835,8.15166666666667,14945400,0.0,1.0
2012-06-15,48.61,48.71,47.52,47.97,1517100,8.10166666666667,8.11833333333333,7.92,7.995,9102600,0.0,1.0
2012-06-18,49.42,49.53,47.3925,48.44,1019200,8.23666666666667,8.255,7.89875,8.07333333333333,6115200,0.0,1.0
2012-06-19,48.01,49.75,47.405,49.72,2010400,8.00166666666667,8.29166666666667,7.90083333333333,8.28666666666667,12062400,0.0,1.0
2012-06-20,47.11,48.15,46.86,48.1,2313300,7.85166666666667,8.025,7.81,8.01666666666667,13879800,0.0,1.0
2012-06-21,44.71,47.47,44.54,47.31,2450500,7.45166666666667,7.91166666666667,7.42333333333333,7.885,14703000,0.0,1.0
2012-06-22,45.0,46.03,44.84,45.39,1881500,7.5,7.67166666666667,7.47333333333333,7.565,11289000,0.0,1.0
2012-06-25,44.36,44.98,43.5118,44.58,1475000,7.39333333333333,7.49666666666667,7.25196666666667,7.43,8850000,0.0,1.0
2012-06-26,44.2,44.87,43.66,44.32,1294100,7.36666666666667,7.47833333333333,7.27666666666667,7.38666666666667,7764600,0.0,1.0
2012-06-27,44.28,44.7,43.7808,44.22,1320100,7.38,7.45,7.2968,7.37,7920600,0.0,1.0
2012-06-28,43.25,44.68,42.85,44.07,1327900,7.20833333333333,7.44666666666667,7.14166666666667,7.345,7967400,0.0,1.0
2012-06-29,44.01,44.37,42.16,43.89,1715600,7.335,7.395,7.02666666666667,7.315,10293600,0.0,1.0
2012-07-02,43.72,44.37,43.36,44.01,975900,7.28666666666667,7.395,7.22666666666667,7.335,5855400,0.0,1.0
2012-07-03,44.18,44.63,43.67,43.67,497100,7.36333333333333,7.43833333333333,7.27833333333333,7.27833333333333,2982600,0.0,1.0
2012-07-05,47.49,47.7361,44.0,44.1,2149800,7.915,7.95601666666667,7.33333333333333,7.35,12898800,0.0,1.0
2012-07-06,45.04,46.37,44.45,46.0,2015400,7.50666666666667,7.72833333333333,7.40833333333333,7.66666666666667,12092400,0.0,1.0
2012-07-09,44.71,45.15,43.92,45.02,929100,7.45166666666667,7.525,7.32,7.50333333333333,5574600,0.0,1.0
2012-07-10,44.86,45.65,44.52,45.1,859000,7.47666666666667,7.60833333333333,7.42,7.51666666666667,5154000,0.0,1.0
2012-07-11,46.49,46.89,44.41,44.84,1957400,7.74833333333333,7.815,7.40166666666667,7.47333333333333,11744400,0.0,1.0
2012-07-12,46.44,46.88,44.79,46.31,1084100,7.74,7.81333333333333,7.465,7.71833333333333,6504600,0.0,1.0
2012-07-13,46.98,48.41,45.15,46.41,3591600,7.83,8.06833333333333,7.525,7.735,21549600,0.0,1.0
2012-07-16,46.22,47.75,46.07,46.48,2027600,7.70333333333333,7.95833333333333,7.67833333333333,7.74666666666667,12165600,0.0,1.0
2012-07-17,46.87,47.74,45.94,46.5,1252000,7.81166666666667,7.95666666666667,7.65666666666667,7.75,7512000,0.0,1.0
2012-07-18,47.86,48.41,46.645,46.89,2187000,7.97666666666667,8.06833333333333,7.77416666666667,7.815,13122000,0.0,1.0
2012-07-19,48.55,49.49,47.86,48.0,979500,8.09166666666667,8.24833333333333,7.97666666666667,8.0,5877000,0.0,1.0
2012-07-20,46.67,48.53,46.48,48.41,1294300,7.77833333333333,8.08833333333333,7.74666666666667,8.06833333333333,7765800,0.0,1.0
2012-07-23,43.43,44.718,42.9,44.0,2509900,7.23833333333333,7.453,7.15,7.33333333333333,15059400,0.0,1.0
2012-07-24,42.48,43.62,42.0,43.41,1780300,7.08,7.27,7.0,7.235,10681800,0.0,1.0
2012-07-25,40.7,42.33,40.46,42.01,2279200,6.78333333333333,7.055,6.74333333333333,7.00166666666667,13675200,0.0,1.0
2012-07-26,42.13,42.17,39.9,41.63,3600000,7.02166666666667,7.02833333333333,6.65,6.93833333333333,21600000,0.0,1.0
2012-07-27,44.62,45.5,40.23,45.48,7571000,7.43666666666667,7.58333333333333,6.705,7.58,45426000,0.0,1.0
2012-07-30,42.72,45.26,42.38,44.81,1997200,7.12,7.54333333333333,7.06333333333333,7.46833333333333,11983200,0.0,1.0
2012-07-31,41.71,42.71,40.5,42.27,2112900,6.95166666666667,7.11833333333333,6.75,7.045,12677400,0.0,1.0
2012-08-01,41.53,42.21,41.0,41.9,1179000,6.92166666666667,7.035,6.83333333333333,6.98333333333333,7074000,0.0,1.0
2012-08-02,40.2215,42.11,39.9,41.0,1482100,6.70358333333333,7.01833333333333,6.65,6.83333333333333,8892600,0.0,1.0
2012-08-03,41.82,42.2,40.89,41.0,1279500,6.97,7.03333333333333,6.815,6.83333333333333,7677000,0.0,1.0
2012-08-06,42.14,42.74,41.74,42.13,1497500,7.02333333333333,7.12333333333333,6.95666666666667,7.02166666666667,8985000,0.0,1.0
2012-08-07,45.01,45.33,42.42,42.64,2333600,7.50166666666667,7.555,7.07,7.10666666666667,14001600,0.0,1.0
2012-08-08,43.86,45.33,43.59,44.76,1419900,7.31,7.555,7.265,7.46,8519400,0.0,1.0
2012-08-09,44.69,44.95,43.56,43.74,1029700,7.44833333333333,7.49166666666667,7.26,7.29,6178200,0.0,1.0
2012-08-10,44.98,45.74,44.3,44.56,1212300,7.49666666666667,7.62333333333333,7.38333333333333,7.42666666666667,7273800,0.0,1.0
2012-08-13,45.72,45.94,44.7528,44.85,905100,7.62,7.65666666666667,7.4588,7.475,5430600,0.0,1.0
2012-08-14,44.75,45.73,44.54,45.0,1321000,7.45833333333333,7.62166666666667,7.42333333333333,7.5,7926000,0.0,1.0
2012-08-15,46.2,46.49,44.76,44.76,1201600,7.7,7.74833333333333,7.46,7.46,7209600,0.0,1.0
2012-08-16,48.415,48.51,46.2,46.22,3644900,8.06916666666667,8.085,7.7,7.70333333333333,21869400,0.0,1.0
2012-08-17,50.77,51.12,48.4201,48.5,3770600,8.46166666666667,8.52,8.07001666666667,8.08333333333333,22623600,0.0,1.0
2012-08-20,50.34,50.75,49.22,50.75,1544800,8.39,8.45833333333333,8.20333333333333,8.45833333333333,9268800,0.0,1.0
2012-08-21,51.21,51.39,49.99,50.32,909600,8.535,8.565,8.33166666666667,8.38666666666667,5457600,0.0,1.0
2012-08-22,50.61,51.65,49.99,51.09,1124500,8.435,8.60833333333333,8.33166666666667,8.515,6747000,0.0,1.0
2012-08-23,49.05,50.93,48.55,50.69,1539600,8.175,8.48833333333333,8.09166666666667,8.44833333333333,9237600,0.0,1.0
2012-08-24,49.54,49.925,48.61,49.0,1067900,8.25666666666667,8.32083333333333,8.10166666666667,8.16666666666667,6407400,0.0,1.0
2012-08-27,48.67,50.11,48.48,49.88,1107400,8.11166666666667,8.35166666666667,8.08,8.31333333333333,6644400,0.0,1.0
2012-08-28,49.32,49.94,48.27,48.73,847200,8.22,8.32333333333333,8.045,8.12166666666667,5083200,0.0,1.0
2012-08-29,49.46,49.8899,48.67,49.44,689200,8.24333333333333,8.31498333333333,8.11166666666667,8.24,4135200,0.0,1.0
2012-08-30,49.02,49.77,48.7901,49.28,617600,8.17,8.295,8.13168333333333,8.21333333333333,3705600,0.0,1.0
2012-08-31,49.52,50.0,49.0,49.42,597600,8.25333333333333,8.33333333333333,8.16666666666667,8.23666666666667,3585600,0.0,1.0
2012-09-04,48.58,49.62,47.6,49.5,1342100,8.09666666666667,8.27,7.93333333333333,8.25,8052600,0.0,1.0
2012-09-05,45.84,47.95,45.545,47.61,2608700,7.64,7.99166666666667,7.59083333333333,7.935,15652200,0.0,1.0
2012-09-06,47.24,48.02,45.66,46.26,1406000,7.87333333333333,8.00333333333333,7.61,7.71,8436000,0.0,1.0
2012-09-07,46.12,47.49,45.91,47.44,1432300,7.68666666666667,7.915,7.65166666666667,7.90666666666667,8593800,0.0,1.0
2012-09-10,46.16,46.65,45.83,45.96,1449400,7.69333333333333,7.775,7.63833333333333,7.66,8696400,0.0,1.0
2012-09-11,45.18,46.27,44.85,46.27,1698200,7.53,7.71166666666667,7.475,7.71166666666667,10189200,0.0,1.0
2012-09-12,44.95,45.72,44.83,45.47,1042100,7.49166666666667,7.62,7.47166666666667,7.57833333333333,6252600,0.0,1.0
2012-09-13,45.61,45.61,43.76,45.14,1326800,7.60166666666667,7.60166666666667,7.29333333333333,7.52333333333333,7960800,0.0,1.0
2012-09-14,48.92,49.61,45.86,45.86,2738100,8.15333333333333,8.26833333333333,7.64333333333333,7.64333333333333,16428600,0.0,1.0
2012-09-17,47.97,48.08,46.52,47.52,1630800,7.995,8.01333333333333,7.75333333333333,7.92,9784800,0.0,1.0
2012-09-18,43.95,46.465,43.21,46.25,3405400,7.325,7.74416666666667,7.20166666666667,7.70833333333333,20432400,0.0,1.0
2012-09-19,41.31,42.16,39.41,42.13,8322700,6.885,7.02666666666667,6.56833333333333,7.02166666666667,49936200,0.0,1.0
2012-09-20,39.0283,40.8,38.58,40.79,4163200,6.50471666666667,6.8,6.43,6.79833333333333,24979200,0.0,1.0
2012-09-21,38.71,39.5,38.42,39.18,2346100,6.45166666666667,6.58333333333333,6.40333333333333,6.53,14076600,0.0,1.0
2012-09-24,37.51,38.89,37.0,38.5,3584200,6.25166666666667,6.48166666666667,6.16666666666667,6.41666666666667,21505200,0.0,1.0
2012-09-25,34.99,36.88,34.85,36.5,5409000,5.83166666666667,6.14666666666667,5.80833333333333,6.08333333333333,32454000,0.0,1.0
2012-09-26,36.23,36.9,34.59,35.5,2883400,6.03833333333333,6.15,5.765,5.91666666666667,17300400,0.0,1.0
2012-09-27,36.31,36.57,35.74,36.27,1575400,6.05166666666667,6.095,5.95666666666667,6.045,9452399.99999999,0.0,1.0
2012-09-28,36.64,36.85,35.55,36.12,1324600,6.10666666666667,6.14166666666667,5.925,6.02,7947600,0.0,1.0
2012-10-01,36.2554,37.4,35.83,37.19,1763500,6.04256666666667,6.23333333333333,5.97166666666667,6.19833333333333,10581000,0.0,1.0
2012-10-02,36.69,36.88,36.02,36.5,1130200,6.115,6.14666666666667,6.00333333333333,6.08333333333333,6781200,0.0,1.0
2012-10-03,37.71,38.18,36.76,36.9,1716500,6.285,6.36333333333333,6.12666666666667,6.15,10299000,0.0,1.0
2012-10-04,37.5,37.9999,37.08,37.83,1012100,6.25,6.33331666666667,6.18,6.305,6072600,0.0,1.0
2012-10-05,35.97,37.95,35.83,37.67,1839000,5.995,6.325,5.97166666666667,6.27833333333333,11034000,0.0,1.0
2012-10-08,35.86,36.52,35.31,35.67,1621700,5.97666666666667,6.08666666666667,5.885,5.945,9730199.99999999,0.0,1.0
2012-10-09,35.48,36.5,35.31,35.86,1698500,5.91333333333333,6.08333333333333,5.885,5.97666666666667,10191000,0.0,1.0
2012-10-10,35.06,35.74,34.9,35.4,1173000,5.84333333333333,5.95666666666667,5.81666666666667,5.9,7038000,0.0,1.0
2012-10-11,36.63,37.37,35.45,35.64,1691400,6.105,6.22833333333333,5.90833333333333,5.94,10148400,0.0,1.0
2012-10-12,36.44,37.38,36.02,36.64,830400,6.07333333333333,6.23,6.00333333333333,6.10666666666667,4982400,0.0,1.0
2012-10-15,35.3,37.0,35.11,36.51,1319200,5.88333333333333,6.16666666666667,5.85166666666667,6.085,7915200,0.0,1.0
2012-10-16,36.43,37.05,35.4,35.75,1633600,6.07166666666667,6.175,5.9,5.95833333333333,9801599.99999999,0.0,1.0
2012-10-17,38.81,39.09,35.98,36.85,2932700,6.46833333333333,6.515,5.99666666666667,6.14166666666667,17596200,0.0,1.0
2012-10-18,38.44,39.44,38.09,38.8,1287600,6.40666666666667,6.57333333333333,6.34833333333333,6.46666666666667,7725600,0.0,1.0
2012-10-19,37.08,38.33,36.62,38.33,1306400,6.18,6.38833333333333,6.10333333333333,6.38833333333333,7838400,0.0,1.0
2012-10-22,37.05,37.99,36.16,36.9,1539200,6.175,6.33166666666667,6.02666666666667,6.15,9235200,0.0,1.0
2012-10-23,37.19,37.73,36.31,36.61,1474100,6.19833333333333,6.28833333333333,6.05166666666667,6.10166666666667,8844600.00000001,0.0,1.0
2012-10-24,37.12,37.75,35.78,37.31,2029800,6.18666666666667,6.29166666666667,5.96333333333333,6.21833333333333,12178800,0.0,1.0
2012-10-25,35.49,37.96,35.05,37.42,3884900,5.915,6.32666666666667,5.84166666666667,6.23666666666667,23309400,0.0,1.0
2012-10-26,29.48,30.46,28.82,29.07,9278600,4.91333333333333,5.07666666666667,4.80333333333333,4.845,55671600,0.0,1.0
2012-10-31,28.63,29.66,28.53,29.51,2484600,4.77166666666667,4.94333333333333,4.755,4.91833333333333,14907600,0.0,1.0
2012-11-01,29.74,29.94,28.6401,28.95,2579100,4.95666666666667,4.99,4.77335,4.825,15474600,0.0,1.0
2012-11-02,30.2854,31.38,30.205,30.78,2184900,5.04756666666667,5.23,5.03416666666667,5.13,13109400,0.0,1.0
2012-11-05,32.1,32.31,30.3,30.36,1700100,5.35,5.385,5.05,5.06,10200600,0.0,1.0
2012-11-06,33.95,33.98,31.57,32.22,2149100,5.65833333333333,5.66333333333333,5.26166666666667,5.37,12894600,0.0,1.0
2012-11-07,31.84,33.69,31.74,33.69,2398700,5.30666666666667,5.615,5.29,5.615,14392200,0.0,1.0
2012-11-08,30.89,32.35,30.8,31.84,985900,5.14833333333333,5.39166666666667,5.13333333333333,5.30666666666667,5915400,0.0,1.0
2012-11-09,30.66,31.5399,30.35,30.83,1451700,5.11,5.25665,5.05833333333333,5.13833333333333,8710200,0.0,1.0
2012-11-12,31.2,32.24,30.95,32.17,1446000,5.2,5.37333333333333,5.15833333333333,5.36166666666667,8676000,0.0,1.0
2012-11-13,29.89,31.04,29.81,30.98,1675100,4.98166666666667,5.17333333333333,4.96833333333333,5.16333333333333,10050600,0.0,1.0
2012-11-14,29.74,30.59,29.6,30.35,1479300,4.95666666666667,5.09833333333333,4.93333333333333,5.05833333333333,8875799.99999999,0.0,1.0
2012-11-15,30.39,30.56,29.84,29.89,1190700,5.065,5.09333333333333,4.97333333333333,4.98166666666667,7144200,0.0,1.0
2012-11-16,30.94,31.09,29.82,30.37,2748600,5.15666666666667,5.18166666666667,4.97,5.06166666666667,16491600,0.0,1.0
2012-11-19,33.59,33.64,31.25,31.31,2687900,5.59833333333333,5.60666666666667,5.20833333333333,5.21833333333333,16127400,0.0,1.0
2012-11-20,34.14,35.37,33.02,33.55,2734700,5.69,5.895,5.50333333333333,5.59166666666667,16408200,0.0,1.0
2012-11-21,33.49,34.75,33.38,34.31,782100,5.58166666666667,5.79166666666667,5.56333333333333,5.71833333333333,4692600,0.0,1.0
2012-11-23,33.08,34.0,32.8,33.58,656300,5.51333333333333,5.66666666666667,5.46666666666667,5.59666666666667,3937800,0.0,1.0
2012-11-26,35.25,35.79,34.33,34.68,4043800,5.875,5.965,5.72166666666667,5.78,24262800,0.0,1.0
2012-11-27,36.27,36.99,34.92,35.1,3024400,6.045,6.165,5.82,5.85,18146400,0.0,1.0
2012-11-28,39.31,39.825,35.84,36.0,5498400,6.55166666666667,6.6375,5.97333333333333,6.0,32990400,0.0,1.0
2012-11-29,38.76,39.91,37.14,39.9,2627200,6.46,6.65166666666667,6.19,6.65,15763200,0.0,1.0
2012-11-30,38.29,39.04,37.5,38.66,2063600,6.38166666666667,6.50666666666667,6.25,6.44333333333333,12381600,0.0,1.0
2012-12-03,42.34,42.5495,40.72,42.1,6455600,7.05666666666667,7.09158333333333,6.78666666666667,7.01666666666667,38733600,0.0,1.0
2012-12-04,40.93,42.2499,40.55,41.98,2354500,6.82166666666667,7.04165,6.75833333333333,6.99666666666667,14127000,0.0,1.0
2012-12-05,41.32,42.1,40.79,42.0,1498600,6.88666666666667,7.01666666666667,6.79833333333333,7.0,8991600,0.0,1.0
2012-12-06,41.5732,41.78,40.875,41.34,1342900,6.92886666666667,6.96333333333333,6.8125,6.89,8057400,0.0,1.0
2012-12-07,42.76,44.16,41.85,41.94,3328000,7.12666666666667,7.36,6.975,6.99,19968000,0.0,1.0
2012-12-10,39.42,42.47,39.33,42.37,3651900,6.57,7.07833333333333,6.555,7.06166666666667,21911400,0.0,1.0
2012-12-11,39.0,40.02,37.73,38.65,3046100,6.5,6.67,6.28833333333333,6.44166666666667,18276600,0.0,1.0
2012-12-12,38.35,40.0,38.25,40.0,1573500,6.39166666666667,6.66666666666667,6.375,6.66666666666667,9441000,0.0,1.0
2012-12-13,38.61,40.18,38.25,38.59,1976500,6.435,6.69666666666667,6.375,6.43166666666667,11859000,0.0,1.0
2012-12-14,37.31,38.83,37.12,38.49,1861600,6.21833333333333,6.47166666666667,6.18666666666667,6.415,11169600,0.0,1.0
2012-12-17,37.0,38.22,36.65,37.29,1338600,6.16666666666667,6.37,6.10833333333333,6.215,8031600,0.0,1.0
2012-12-18,37.34,37.57,36.5,37.0,1579200,6.22333333333333,6.26166666666667,6.08333333333333,6.16666666666667,9475200.00000001,0.0,1.0
2012-12-19,35.72,37.4,35.51,37.35,2985500,5.95333333333333,6.23333333333333,5.91833333333333,6.225,17913000,0.0,1.0
2012-12-20,34.91,35.97,34.58,35.67,2271900,5.81833333333333,5.995,5.76333333333333,5.945,13631400,0.0,1.0
2012-12-21,34.49,34.92,34.01,34.55,2332400,5.74833333333333,5.82,5.66833333333333,5.75833333333333,13994400,0.0,1.0
2012-12-24,34.84,34.96,34.0,34.38,1070200,5.80666666666667,5.82666666666667,5.66666666666667,5.73,6421200,0.0,1.0
2012-12-26,34.88,35.47,34.6,34.98,1383800,5.81333333333333,5.91166666666667,5.76666666666667,5.83,8302800,0.0,1.0
2012-12-27,38.11,38.68,34.93,35.03,4555900,6.35166666666667,6.44666666666667,5.82166666666667,5.83833333333333,27335400,0.0,1.0
2012-12-28,37.92,38.65,37.25,37.85,2234300,6.32,6.44166666666667,6.20833333333333,6.30833333333333,13405800,0.0,1.0
2012-12-31,40.27,40.645,37.77,37.9,2701000,6.71166666666667,6.77416666666667,6.295,6.31666666666667,16206000,0.0,1.0
2013-01-02,38.44,41.93,37.9,41.74,3595100,6.40666666666667,6.98833333333333,6.31666666666667,6.95666666666667,21570600,0.0,1.0
2013-01-03,39.24,41.35,39.06,39.25,2928800,6.54,6.89166666666667,6.51,6.54166666666667,17572800,0.0,1.0
2013-01-04,39.7924,40.35,39.05,39.2,1689000,6.63206666666667,6.725,6.50833333333333,6.53333333333333,10134000,0.0,1.0
2013-01-07,38.98,39.72,38.58,39.55,1032200,6.49666666666667,6.62,6.43,6.59166666666667,6193200,0.0,1.0
2013-01-08,37.45,38.392,36.82,37.95,2144800,6.24166666666667,6.39866666666667,6.13666666666667,6.325,12868800,0.0,1.0
2013-01-09,36.12,37.5999,35.72,37.32,3172700,6.02,6.26665,5.95333333333333,6.22,19036200,0.0,1.0
2013-01-10,37.02,37.47,35.7,36.41,2766200,6.17,6.245,5.95,6.06833333333333,16597200,0.0,1.0
2013-01-11,36.64,38.18,36.45,37.48,2254700,6.10666666666667,6.36333333333333,6.075,6.24666666666667,13528200,0.0,1.0
2013-01-14,38.15,38.21,36.4,36.45,2063200,6.35833333333333,6.36833333333333,6.06666666666667,6.075,12379200,0.0,1.0
2013-01-15,40.81,41.0,37.75,37.75,3802800,6.80166666666667,6.83333333333333,6.29166666666667,6.29166666666667,22816800,0.0,1.0
2013-01-16,38.56,40.66,38.42,40.6,3486700,6.42666666666667,6.77666666666667,6.40333333333333,6.76666666666667,20920200,0.0,1.0
2013-01-17,37.12,39.3514,36.86,38.56,3315000,6.18666666666667,6.55856666666667,6.14333333333333,6.42666666666667,19890000,0.0,1.0
2013-01-18,37.32,37.46,36.46,37.31,2202600,6.22,6.24333333333333,6.07666666666667,6.21833333333333,13215600,0.0,1.0
2013-01-22,38.17,38.37,36.85,37.4,2680300,6.36166666666667,6.395,6.14166666666667,6.23333333333333,16081800,0.0,1.0
2013-01-23,37.77,38.23,37.44,38.08,1092800,6.295,6.37166666666667,6.24,6.34666666666667,6556800,0.0,1.0
2013-01-24,38.91,39.86,37.75,37.8,2341300,6.485,6.64333333333333,6.29166666666667,6.3,14047800,0.0,1.0
2013-01-25,41.83,42.53,39.2,39.42,3141700,6.97166666666667,7.08833333333333,6.53333333333333,6.57,18850200,0.0,1.0
2013-01-28,41.65,41.89,40.52,41.59,1468900,6.94166666666667,6.98166666666667,6.75333333333333,6.93166666666667,8813400,0.0,1.0
2013-01-29,40.38,41.97,40.06,41.51,1384500,6.73,6.995,6.67666666666667,6.91833333333333,8307000,0.0,1.0
2013-01-30,39.42,40.86,39.34,40.5,1472700,6.57,6.81,6.55666666666667,6.75,8836200,0.0,1.0
2013-01-31,39.95,40.86,39.04,39.33,1617500,6.65833333333333,6.81,6.50666666666667,6.555,9705000.00000001,0.0,1.0
2013-02-01,39.92,40.61,39.41,40.18,979200,6.65333333333333,6.76833333333333,6.56833333333333,6.69666666666667,5875200,0.0,1.0
2013-02-04,41.39,42.79,40.9,40.99,2657900,6.89833333333333,7.13166666666667,6.81666666666667,6.83166666666667,15947400,0.0,1.0
2013-02-05,40.57,42.2,40.13,41.76,1752900,6.76166666666667,7.03333333333333,6.68833333333333,6.96,10517400,0.0,1.0
2013-02-06,41.38,41.9,40.44,40.52,1426000,6.89666666666667,6.98333333333333,6.74,6.75333333333333,8556000,0.0,1.0
2013-02-07,43.56,43.85,41.38,41.38,2922900,7.26,7.30833333333333,6.89666666666667,6.89666666666667,17537400,0.0,1.0
2013-02-08,43.56,44.39,42.43,43.6,2261700,7.26,7.39833333333333,7.07166666666667,7.26666666666667,13570200,0.0,1.0
2013-02-11,44.4,44.75,43.05,44.52,1986800,7.4,7.45833333333333,7.175,7.42,11920800,0.0,1.0
2013-02-12,44.5,45.2,44.0,44.41,1885100,7.41666666666667,7.53333333333333,7.33333333333333,7.40166666666667,11310600,0.0,1.0
2013-02-13,43.58,44.57,43.28,44.46,1273700,7.26333333333333,7.42833333333333,7.21333333333333,7.41,7642200,0.0,1.0
2013-02-14,43.7,44.25,43.1,43.44,1039900,7.28333333333333,7.375,7.18333333333333,7.24,6239400,0.0,1.0
2013-02-15,42.83,44.29,42.52,43.64,1493100,7.13833333333333,7.38166666666667,7.08666666666667,7.27333333333333,8958600,0.0,1.0
2013-02-19,44.72,44.96,42.55,43.02,1966500,7.45333333333333,7.49333333333333,7.09166666666667,7.17,11799000,0.0,1.0
2013-02-20,42.99,44.7,42.61,43.88,1728200,7.165,7.45,7.10166666666667,7.31333333333333,10369200,0.0,1.0
2013-02-21,40.84,43.47,40.21,42.6,1907500,6.80666666666667,7.245,6.70166666666667,7.1,11445000,0.0,1.0
2013-02-22,40.56,42.1799,40.15,41.62,1015700,6.76,7.02998333333333,6.69166666666667,6.93666666666667,6094200,0.0,1.0
2013-02-25,40.7,42.12,40.6,40.95,1818800,6.78333333333333,7.02,6.76666666666667,6.825,10912800,0.0,1.0
2013-02-26,40.35,41.65,39.6,40.8,908600,6.725,6.94166666666667,6.6,6.8,5451600,0.0,1.0
2013-02-27,40.4,40.98,40.1375,40.34,1324200,6.73333333333333,6.83,6.68958333333333,6.72333333333333,7945200,0.0,1.0
2013-02-28,40.41,41.36,39.9,40.5,3167500,6.735,6.89333333333333,6.65,6.75,19005000,0.0,1.0
2013-03-01,46.62,47.0,43.63,44.23,9319600,7.77,7.83333333333333,7.27166666666667,7.37166666666667,55917600,0.0,1.0
2013-03-04,47.35,48.03,46.13,46.13,2290900,7.89166666666667,8.005,7.68833333333333,7.68833333333333,13745400,0.0,1.0
2013-03-05,47.99,48.5,47.1532,47.61,1693900,7.99833333333333,8.08333333333333,7.85886666666667,7.935,10163400,0.0,1.0
2013-03-06,48.7,49.38,48.0,48.0,1255300,8.11666666666667,8.23,8.0,8.0,7531800,0.0,1.0
2013-03-07,49.07,50.1,48.55,48.75,1508400,8.17833333333333,8.35,8.09166666666667,8.125,9050400,0.0,1.0
2013-03-08,48.81,49.52,47.99,49.15,1105200,8.135,8.25333333333333,7.99833333333333,8.19166666666667,6631200,0.0,1.0
2013-03-11,48.63,49.12,48.08,48.37,1044800,8.105,8.18666666666667,8.01333333333333,8.06166666666667,6268800,0.0,1.0
2013-03-12,48.87,49.64,48.1201,48.49,1327500,8.145,8.27333333333333,8.02001666666667,8.08166666666667,7965000,0.0,1.0
2013-03-13,49.08,49.59,48.5,48.78,609100,8.18,8.265,8.08333333333333,8.13,3654600,0.0,1.0
2013-03-14,49.7,50.05,48.66,49.29,841600,8.28333333333333,8.34166666666667,8.11,8.215,5049600,0.0,1.0
2013-03-15,49.99,50.76,49.47,49.75,1725700,8.33166666666667,8.46,8.245,8.29166666666667,10354200,0.0,1.0
2013-03-18,49.11,49.83,48.5602,49.35,1110100,8.185,8.305,8.09336666666667,8.225,6660600,0.0,1.0
2013-03-19,48.77,49.71,47.9201,49.14,914600,8.12833333333333,8.285,7.98668333333333,8.19,5487600,0.0,1.0
2013-03-20,50.32,51.16,48.67,49.11,1402600,8.38666666666667,8.52666666666667,8.11166666666667,8.185,8415600,0.0,1.0
2013-03-21,50.4,50.69,49.1,50.18,836500,8.4,8.44833333333333,8.18333333333333,8.36333333333333,5019000,0.0,1.0
2013-03-22,50.11,50.836,49.17,50.7,637100,8.35166666666667,8.47266666666667,8.195,8.45,3822600,0.0,1.0
2013-03-25,49.61,50.57,49.15,50.52,1079300,8.26833333333333,8.42833333333333,8.19166666666667,8.42,6475800,0.0,1.0
2013-03-26,50.21,50.6,49.51,49.63,1090700,8.36833333333333,8.43333333333333,8.25166666666667,8.27166666666667,6544200,0.0,1.0
2013-03-27,52.52,52.85,49.52,49.84,1977500,8.75333333333333,8.80833333333333,8.25333333333333,8.30666666666667,11865000,0.0,1.0
2013-03-28,55.69,56.67,54.3,56.0,3130800,9.28166666666667,9.445,9.05,9.33333333333333,18784800,0.0,1.0
2013-04-01,53.99,55.78,53.67,55.75,1332100,8.99833333333333,9.29666666666667,8.945,9.29166666666667,7992600,0.0,1.0
2013-04-02,55.33,55.9,54.011,54.3,1250200,9.22166666666667,9.31666666666667,9.00183333333333,9.05,7501200,0.0,1.0
2013-04-03,54.71,55.6,54.1,54.95,1324900,9.11833333333333,9.26666666666667,9.01666666666667,9.15833333333333,7949400,0.0,1.0
2013-04-04,55.78,55.86,54.26,54.44,715000,9.29666666666667,9.31,9.04333333333333,9.07333333333333,4290000,0.0,1.0
2013-04-05,55.5,55.72,54.25,54.64,741000,9.25,9.28666666666667,9.04166666666667,9.10666666666667,4446000,0.0,1.0
2013-04-08,56.24,56.4,55.34,55.88,1042800,9.37333333333333,9.4,9.22333333333333,9.31333333333333,6256800,0.0,1.0
2013-04-09,56.08,56.5,55.53,56.29,724500,9.34666666666667,9.41666666666667,9.255,9.38166666666667,4347000,0.0,1.0
2013-04-10,58.52,58.8999,56.36,56.53,1783500,9.75333333333333,9.81665,9.39333333333333,9.42166666666667,10701000,0.0,1.0
2013-04-11,59.08,59.5,57.53,58.41,1594100,9.84666666666667,9.91666666666667,9.58833333333333,9.735,9564600,0.0,1.0
2013-04-12,58.89,59.35,57.55,58.41,1011200,9.815,9.89166666666667,9.59166666666667,9.735,6067200,0.0,1.0
2013-04-15,56.73,58.88,56.28,58.65,1244500,9.455,9.81333333333333,9.38,9.775,7467000,0.0,1.0
2013-04-16,58.66,58.915,56.93,57.4,908200,9.77666666666667,9.81916666666667,9.48833333333333,9.56666666666667,5449200,0.0,1.0
2013-04-17,58.21,58.8002,57.08,58.32,858700,9.70166666666667,9.80003333333333,9.51333333333333,9.72,5152200,0.0,1.0
2013-04-18,56.98,58.26,56.58,58.15,1068500,9.49666666666667,9.71,9.43,9.69166666666667,6411000,0.0,1.0
2013-04-19,57.98,58.23,55.79,56.98,1162100,9.66333333333333,9.705,9.29833333333333,9.49666666666667,6972600,0.0,1.0
2013-04-22,58.62,58.84,56.7601,58.08,1157200,9.77,9.80666666666667,9.46001666666667,9.68,6943200,0.0,1.0
2013-04-23,59.69,60.23,58.67,59.2,1192700,9.94833333333333,10.0383333333333,9.77833333333333,9.86666666666667,7156200,0.0,1.0
2013-04-24,59.07,60.25,58.95,59.99,1126300,9.845,10.0416666666667,9.825,9.99833333333333,6757800,0.0,1.0
2013-04-25,59.4,60.06,58.44,59.55,2500000,9.9,10.01,9.74,9.925,15000000,0.0,1.0
2013-04-26,54.31,58.17,53.5,58.17,3657500,9.05166666666667,9.695,8.91666666666667,9.695,21945000,0.0,1.0
2013-04-29,54.11,55.1599,53.58,54.37,1242000,9.01833333333333,9.19331666666667,8.93,9.06166666666667,7452000,0.0,1.0
2013-04-30,55.12,55.285,52.7,53.38,1218600,9.18666666666667,9.21416666666667,8.78333333333333,8.89666666666667,7311600,0.0,1.0
2013-05-01,54.07,55.7299,53.87,55.38,941300,9.01166666666667,9.28831666666667,8.97833333333333,9.23,5647800,0.0,1.0
2013-05-02,54.19,54.4,53.29,54.31,687500,9.03166666666667,9.06666666666667,8.88166666666667,9.05166666666667,4125000,0.0,1.0
2013-05-03,54.0,55.23,53.95,54.98,757700,9.0,9.205,8.99166666666667,9.16333333333333,4546200,0.0,1.0
2013-05-06,53.69,54.8,53.35,53.95,806500,8.94833333333333,9.13333333333333,8.89166666666667,8.99166666666667,4839000,0.0,1.0
2013-05-07,54.25,54.5,53.42,53.98,564100,9.04166666666667,9.08333333333333,8.90333333333333,8.99666666666667,3384600,0.0,1.0
2013-05-08,55.55,55.72,54.16,54.25,873800,9.25833333333333,9.28666666666667,9.02666666666667,9.04166666666667,5242800,0.0,1.0
2013-05-09,54.49,56.19,54.37,55.51,696300,9.08166666666667,9.365,9.06166666666667,9.25166666666667,4177800,0.0,1.0
2013-05-10,56.42,56.47,54.392,54.64,711300,9.40333333333333,9.41166666666667,9.06533333333333,9.10666666666667,4267800,0.0,1.0
2013-05-13,55.3,57.24,55.27,56.28,631500,9.21666666666667,9.54,9.21166666666667,9.38,3789000,0.0,1.0
2013-05-14,55.84,55.92,55.35,55.46,465100,9.30666666666667,9.32,9.225,9.24333333333333,2790600,0.0,1.0
2013-05-15,54.26,56.04,54.152,55.78,677800,9.04333333333333,9.34,9.02533333333333,9.29666666666667,4066800,0.0,1.0
2013-05-16,52.48,54.272,52.14,54.08,1052600,8.74666666666667,9.04533333333333,8.69,9.01333333333333,6315600,0.0,1.0
2013-05-17,52.49,53.29,51.53,52.95,904700,8.74833333333333,8.88166666666667,8.58833333333333,8.825,5428200,0.0,1.0
2013-05-20,52.75,52.96,51.85,52.59,1166100,8.79166666666667,8.82666666666667,8.64166666666667,8.765,6996600,0.0,1.0
2013-05-21,54.48,54.7199,52.6,52.7,798600,9.08,9.11998333333333,8.76666666666667,8.78333333333333,4791600,0.0,1.0
2013-05-22,54.85,56.21,54.24,54.41,857500,9.14166666666667,9.36833333333333,9.04,9.06833333333333,5145000,0.0,1.0
2013-05-23,53.71,54.0,53.02,53.99,879100,8.95166666666667,9.0,8.83666666666667,8.99833333333333,5274600,0.0,1.0
2013-05-24,53.47,53.54,52.22,53.09,604000,8.91166666666667,8.92333333333333,8.70333333333333,8.84833333333333,3624000,0.0,1.0
2013-05-28,53.42,54.85,53.37,54.08,618500,8.90333333333333,9.14166666666667,8.895,9.01333333333333,3711000,0.0,1.0
2013-05-29,53.93,54.67,52.685,53.03,651300,8.98833333333333,9.11166666666667,8.78083333333333,8.83833333333333,3907800,0.0,1.0
2013-05-30,54.68,55.2,53.59,53.96,383300,9.11333333333333,9.2,8.93166666666667,8.99333333333333,2299800,0.0,1.0
2013-05-31,53.68,55.39,53.39,54.31,530400,8.94666666666667,9.23166666666667,8.89833333333333,9.05166666666667,3182400,0.0,1.0
2013-06-03,54.42,54.53,52.76,53.73,707000,9.07,9.08833333333333,8.79333333333333,8.955,4242000,0.0,1.0
2013-06-04,54.44,55.71,53.735,54.3,497700,9.07333333333333,9.285,8.95583333333333,9.05,2986200,0.0,1.0
2013-06-05,53.11,54.41,52.31,54.11,539400,8.85166666666667,9.06833333333333,8.71833333333333,9.01833333333333,3236400,0.0,1.0
2013-06-06,53.72,53.98,52.47,52.74,496000,8.95333333333333,8.99666666666667,8.745,8.79,2976000,0.0,1.0
2013-06-07,53.42,54.2,53.35,54.06,395500,8.90333333333333,9.03333333333333,8.89166666666667,9.01,2373000,0.0,1.0
2013-06-10,53.36,54.33,53.0222,53.54,577200,8.89333333333333,9.055,8.83703333333333,8.92333333333333,3463200,0.0,1.0
2013-06-11,52.82,53.74,51.77,52.72,565200,8.80333333333333,8.95666666666667,8.62833333333333,8.78666666666667,3391200,0.0,1.0
2013-06-12,52.09,53.48,51.5893,53.27,482200,8.68166666666667,8.91333333333333,8.59821666666667,8.87833333333333,2893200,0.0,1.0
2013-06-13,53.83,54.36,51.57,52.08,621200,8.97166666666667,9.06,8.595,8.68,3727200,0.0,1.0
2013-06-14,55.04,55.16,53.35,53.79,619300,9.17333333333333,9.19333333333333,8.89166666666667,8.965,3715800,0.0,1.0
2013-06-17,54.52,56.22,54.27,55.5,600500,9.08666666666667,9.37,9.045,9.25,3603000,0.0,1.0
2013-06-18,53.53,54.93,53.14,54.62,594200,8.92166666666667,9.155,8.85666666666667,9.10333333333333,3565200,0.0,1.0
2013-06-19,52.71,53.54,52.31,53.18,527000,8.785,8.92333333333333,8.71833333333333,8.86333333333333,3162000,0.0,1.0
2013-06-20,50.71,52.528,50.2,51.94,801100,8.45166666666667,8.75466666666667,8.36666666666667,8.65666666666667,4806600,0.0,1.0
2013-06-21,48.78,51.06,48.18,50.93,1274100,8.13,8.51,8.03,8.48833333333333,7644600,0.0,1.0
2013-06-24,47.35,48.58,46.59,48.14,911000,7.89166666666667,8.09666666666667,7.765,8.02333333333333,5466000,0.0,1.0
2013-06-25,47.87,48.7,47.63,48.13,804000,7.97833333333333,8.11666666666667,7.93833333333333,8.02166666666667,4824000,0.0,1.0
2013-06-26,47.94,48.44,47.51,48.32,537400,7.99,8.07333333333333,7.91833333333333,8.05333333333333,3224400,0.0,1.0
2013-06-27,49.14,49.17,48.08,48.28,568800,8.19,8.195,8.01333333333333,8.04666666666667,3412800,0.0,1.0
2013-06-28,50.51,50.9599,48.425,49.07,983300,8.41833333333333,8.49331666666667,8.07083333333333,8.17833333333333,5899800,0.0,1.0
2013-07-01,51.82,52.049,50.57,50.7,558100,8.63666666666667,8.67483333333333,8.42833333333333,8.45,3348600,0.0,1.0
2013-07-02,51.24,51.81,50.6,51.46,535700,8.54,8.635,8.43333333333333,8.57666666666667,3214200,0.0,1.0
2013-07-03,51.07,51.78,50.2701,50.64,365700,8.51166666666667,8.63,8.37835,8.44,2194200,0.0,1.0
2013-07-05,52.01,52.43,51.3,51.51,247600,8.66833333333333,8.73833333333333,8.55,8.585,1485600,0.0,1.0
2013-07-08,52.92,53.18,52.18,52.18,534600,8.82,8.86333333333333,8.69666666666667,8.69666666666667,3207600,0.0,1.0
2013-07-09,54.21,54.23,52.47,53.24,843100,9.035,9.03833333333333,8.745,8.87333333333333,5058600,0.0,1.0
2013-07-10,53.84,54.3699,53.215,54.12,507000,8.97333333333333,9.06165,8.86916666666667,9.02,3042000,0.0,1.0
2013-07-11,54.14,54.86,53.18,54.38,513400,9.02333333333333,9.14333333333333,8.86333333333333,9.06333333333333,3080400,0.0,1.0
2013-07-12,55.65,55.88,53.84,54.1,1035600,9.275,9.31333333333333,8.97333333333333,9.01666666666667,6213600,0.0,1.0
2013-07-15,57.4,58.19,56.81,57.94,924300,9.56666666666667,9.69833333333333,9.46833333333333,9.65666666666667,5545800,0.0,1.0
2013-07-16,57.71,58.2,57.06,57.78,1093900,9.61833333333333,9.7,9.51,9.63,6563400,0.0,1.0
2013-07-17,57.75,58.49,57.11,57.75,595200,9.625,9.74833333333333,9.51833333333333,9.625,3571200,0.0,1.0
2013-07-18,56.73,57.26,55.61,57.07,2737000,9.455,9.54333333333333,9.26833333333333,9.51166666666667,16422000,0.0,1.0
2013-07-19,56.33,57.99,56.1,57.06,1285400,9.38833333333333,9.665,9.35,9.51,7712400,0.0,1.0
2013-07-22,57.88,58.13,55.91,56.19,1029500,9.64666666666667,9.68833333333333,9.31833333333333,9.365,6177000,0.0,1.0
2013-07-23,57.98,58.65,56.11,56.5,1030400,9.66333333333333,9.775,9.35166666666667,9.41666666666667,6182400,0.0,1.0
2013-07-24,57.87,58.53,57.29,58.2,793300,9.645,9.755,9.54833333333333,9.7,4759800,0.0,1.0
2013-07-25,58.87,60.0,57.39,57.46,1450700,9.81166666666667,10.0,9.565,9.57666666666667,8704200,0.0,1.0
2013-07-26,53.55,56.085,52.68,54.77,2611100,8.925,9.3475,8.78,9.12833333333333,15666600,0.0,1.0
2013-07-29,53.27,53.9105,52.97,53.55,685100,8.87833333333333,8.98508333333333,8.82833333333333,8.925,4110600,0.0,1.0
2013-07-30,54.59,54.67,53.31,53.46,852100,9.09833333333333,9.11166666666667,8.885,8.91,5112600,0.0,1.0
2013-07-31,54.888,55.63,54.19,54.95,715600,9.148,9.27166666666667,9.03166666666667,9.15833333333333,4293600,0.0,1.0
2013-08-01,57.62,57.74,55.34,55.52,1098100,9.60333333333333,9.62333333333333,9.22333333333333,9.25333333333333,6588600,0.0,1.0
2013-08-02,57.8,58.0,56.43,57.54,740600,9.63333333333333,9.66666666666667,9.405,9.59,4443600,0.0,1.0
2013-08-05,59.21,59.58,57.59,57.8,798800,9.86833333333333,9.93,9.59833333333333,9.63333333333333,4792800,0.0,1.0
2013-08-06,58.34,59.34,58.03,59.06,776800,9.72333333333333,9.89,9.67166666666667,9.84333333333333,4660800,0.0,1.0
2013-08-07,57.96,58.54,57.63,57.91,466200,9.66,9.75666666666667,9.605,9.65166666666667,2797200,0.0,1.0
2013-08-08,58.34,58.74,57.98,58.16,522000,9.72333333333333,9.79,9.66333333333333,9.69333333333333,3132000,0.0,1.0
2013-08-09,58.25,58.59,57.61,58.14,447400,9.70833333333333,9.765,9.60166666666667,9.69,2684400,0.0,1.0
2013-08-12,58.34,58.49,57.74,58.28,346000,9.72333333333333,9.74833333333333,9.62333333333333,9.71333333333333,2076000,0.0,1.0
2013-08-13,57.72,58.87,57.08,58.31,508700,9.62,9.81166666666667,9.51333333333333,9.71833333333333,3052200,0.0,1.0
2013-08-14,57.36,57.89,57.1,57.61,356300,9.56,9.64833333333333,9.51666666666667,9.60166666666667,2137800,0.0,1.0
2013-08-15,56.29,57.5199,56.04,56.76,550500,9.38166666666667,9.58665,9.34,9.46,3303000,0.0,1.0
2013-08-16,56.21,57.45,56.14,56.23,407400,9.36833333333333,9.575,9.35666666666667,9.37166666666667,2444400,0.0,1.0
2013-08-19,56.97,58.86,56.0,56.1,725300,9.495,9.81,9.33333333333333,9.35,4351800,0.0,1.0
2013-08-20,58.02,58.83,56.57,56.95,485300,9.67,9.805,9.42833333333333,9.49166666666667,2911800,0.0,1.0
2013-08-21,59.69,61.53,57.37,57.84,1240700,9.94833333333333,10.255,9.56166666666667,9.64,7444200,0.0,1.0
2013-08-22,59.36,60.22,58.7,59.83,652800,9.89333333333333,10.0366666666667,9.78333333333333,9.97166666666667,3916800,0.0,1.0
2013-08-23,59.56,59.86,59.251,59.73,499700,9.92666666666667,9.97666666666667,9.87516666666667,9.955,2998200,0.0,1.0
2013-08-26,58.69,60.015,58.511,59.63,452000,9.78166666666667,10.0025,9.75183333333333,9.93833333333333,2712000,0.0,1.0
2013-08-27,56.99,58.75,56.415,58.21,640800,9.49833333333333,9.79166666666667,9.4025,9.70166666666667,3844800,0.0,1.0
2013-08-28,57.57,57.99,56.66,57.0,496600,9.595,9.665,9.44333333333333,9.5,2979600,0.0,1.0
2013-08-29,59.06,59.34,57.18,57.6,582300,9.84333333333333,9.89,9.53,9.6,3493800,0.0,1.0
2013-08-30,58.73,59.45,58.21,59.01,474400,9.78833333333333,9.90833333333333,9.70166666666667,9.835,2846400,0.0,1.0
2013-09-03,60.0,60.74,59.2,59.31,995800,10.0,10.1233333333333,9.86666666666667,9.885,5974800,0.0,1.0
2013-09-04,61.125,61.5,59.5,60.0,833100,10.1875,10.25,9.91666666666667,10.0,4998600,0.0,1.0
2013-09-05,61.92,62.5,61.01,61.47,877100,10.32,10.4166666666667,10.1683333333333,10.245,5262600,0.0,1.0
2013-09-06,61.24,62.3975,60.39,62.24,661700,10.2066666666667,10.3995833333333,10.065,10.3733333333333,3970199.99999999,0.0,1.0
2013-09-09,62.36,62.85,61.33,61.51,515000,10.3933333333333,10.475,10.2216666666667,10.2516666666667,3090000.00000001,0.0,1.0
2013-09-10,61.75,62.891,61.161,62.7,889000,10.2916666666667,10.4818333333333,10.1935,10.45,5333999.99999998,0.0,1.0
2013-09-11,59.78,61.52,58.96,61.36,1215500,9.96333333333333,10.2533333333333,9.82666666666667,10.2266666666667,7293000,0.0,1.0
2013-09-12,59.2,60.19,58.9,59.56,681900,9.86666666666667,10.0316666666667,9.81666666666667,9.92666666666667,4091400,0.0,1.0
2013-09-13,59.79,60.0899,58.31,59.46,825900,9.965,10.0149833333333,9.71833333333333,9.91,4955400,0.0,1.0
2013-09-16,60.0,61.2,59.92,60.39,706100,10.0,10.2,9.98666666666667,10.065,4236600,0.0,1.0
2013-09-17,60.19,60.979,59.68,60.12,540900,10.0316666666667,10.1631666666667,9.94666666666667,10.02,3245399.99999999,0.0,1.0
2013-09-18,60.73,61.19,59.441,60.25,543500,10.1216666666667,10.1983333333333,9.90683333333333,10.0416666666667,3260999.99999999,0.0,1.0
2013-09-19,61.81,62.67,60.56,61.03,520900,10.3016666666667,10.445,10.0933333333333,10.1716666666667,3125399.99999999,0.0,1.0
2013-09-20,60.71,61.91,60.42,61.89,556300,10.1183333333333,10.3183333333333,10.07,10.315,3337800.00000001,0.0,1.0
2013-09-23,62.1,62.44,60.15,60.8,675000,10.35,10.4066666666667,10.025,10.1333333333333,4050000,0.0,1.0
2013-09-24,61.74,63.01,61.175,62.1,1344100,10.29,10.5016666666667,10.1958333333333,10.35,8064600,0.0,1.0
2013-09-25,63.96,63.99,60.78,61.6,2283700,10.66,10.665,10.13,10.2666666666667,13702200,0.0,1.0
2013-09-26,66.09,66.52,63.8001,63.97,1917100,11.015,11.0866666666667,10.63335,10.6616666666667,11502600,0.0,1.0
2013-09-27,65.2,66.85,64.86,66.23,1043600,10.8666666666667,11.1416666666667,10.81,11.0383333333333,6261599.99999998,0.0,1.0
2013-09-30,65.92,66.43,63.401,64.61,809700,10.9866666666667,11.0716666666667,10.5668333333333,10.7683333333333,4858199.99999999,0.0,1.0
2013-10-01,67.23,68.18,66.53,67.43,1520900,11.205,11.3633333333333,11.0883333333333,11.2383333333333,9125400,0.0,1.0
2013-10-02,67.41,67.7902,66.02,66.57,750700,11.235,11.2983666666667,11.0033333333333,11.095,4504200,0.0,1.0
2013-10-03,66.2,68.84,65.22,67.55,1670400,11.0333333333333,11.4733333333333,10.87,11.2583333333333,10022400,0.0,1.0
2013-10-04,67.93,68.605,66.435,66.66,1405100,11.3216666666667,11.4341666666667,11.0725,11.11,8430599.99999998,0.0,1.0
2013-10-07,63.15,67.559,63.08,67.28,2717800,10.525,11.2598333333333,10.5133333333333,11.2133333333333,16306800,0.0,1.0
2013-10-08,61.28,63.385,60.79,63.25,1529700,10.2133333333333,10.5641666666667,10.1316666666667,10.5416666666667,9178200.00000003,0.0,1.0
2013-10-09,62.15,62.52,60.11,61.58,1672400,10.3583333333333,10.42,10.0183333333333,10.2633333333333,10034400,0.0,1.0
2013-10-10,61.34,63.4353,60.15,62.58,2262200,10.2233333333333,10.57255,10.025,10.43,13573200,0.0,1.0
2013-10-11,61.12,61.72,60.61,61.43,1581100,10.1866666666667,10.2866666666667,10.1016666666667,10.2383333333333,9486599.99999997,0.0,1.0
2013-10-14,61.51,62.3,60.31,60.71,1211300,10.2516666666667,10.3833333333333,10.0516666666667,10.1183333333333,7267799.99999997,0.0,1.0
2013-10-15,60.4,62.06,60.21,61.52,1273700,10.0666666666667,10.3433333333333,10.035,10.2533333333333,7642199.99999997,0.0,1.0
2013-10-16,60.52,61.43,59.6308,60.77,1629700,10.0866666666667,10.2383333333333,9.93846666666667,10.1283333333333,9778199.99999997,0.0,1.0
2013-10-17,59.968,61.55,59.7,60.33,1819900,9.99466666666667,10.2583333333333,9.95,10.055,10919400,0.0,1.0
2013-10-18,59.51,60.48,59.29,59.98,2286100,9.91833333333333,10.08,9.88166666666667,9.99666666666667,13716600,0.0,1.0
2013-10-21,58.1,59.59,57.13,59.19,2562000,9.68333333333333,9.93166666666667,9.52166666666667,9.865,15372000,0.0,1.0
2013-10-22,59.54,59.71,57.16,58.37,1957900,9.92333333333333,9.95166666666667,9.52666666666667,9.72833333333333,11747400,0.0,1.0
2013-10-23,57.842,59.35,57.565,59.2,1423300,9.64033333333333,9.89166666666667,9.59416666666667,9.86666666666667,8539800,0.0,1.0
2013-10-24,58.1,58.31,56.9,57.94,2630700,9.68333333333333,9.71833333333333,9.48333333333333,9.65666666666667,15784200,0.0,1.0
2013-10-25,69.99,70.45,66.3,68.55,7862200,11.665,11.7416666666667,11.05,11.425,47173200,0.0,1.0
2013-10-28,68.09,70.8,67.59,70.32,2587700,11.3483333333333,11.8,11.265,11.72,15526200,0.0,1.0
2013-10-29,68.14,68.56,66.9401,67.82,1375900,11.3566666666667,11.4266666666667,11.1566833333333,11.3033333333333,8255399.99999998,0.0,1.0
2013-10-30,67.16,68.62,66.6855,68.31,914200,11.1933333333333,11.4366666666667,11.11425,11.385,5485200.00000002,0.0,1.0
2013-10-31,68.79,69.42,67.0,67.0,1104200,11.465,11.57,11.1666666666667,11.1666666666667,6625200,0.0,1.0
2013-11-01,68.56,69.57,68.35,68.79,633100,11.4266666666667,11.595,11.3916666666667,11.465,3798599.99999999,0.0,1.0
2013-11-04,69.91,70.12,68.8,68.87,1219800,11.6516666666667,11.6866666666667,11.4666666666667,11.4783333333333,7318799.99999998,0.0,1.0
2013-11-05,71.57,72.08,69.1,69.41,2000000,11.9283333333333,12.0133333333333,11.5166666666667,11.5683333333333,12000000,0.0,1.0
2013-11-06,69.02,72.1,68.3235,71.75,1058400,11.5033333333333,12.0166666666667,11.38725,11.9583333333333,6350400.00000002,0.0,1.0
2013-11-07,66.9,69.33,66.41,69.16,1102000,11.15,11.555,11.0683333333333,11.5266666666667,6612000,0.0,1.0
2013-11-08,68.29,68.65,66.97,66.97,700500,11.3816666666667,11.4416666666667,11.1616666666667,11.1616666666667,4202999.99999999,0.0,1.0
2013-11-11,71.79,73.07,68.53,68.59,1740900,11.965,12.1783333333333,11.4216666666667,11.4316666666667,10445400,0.0,1.0
2013-11-12,72.83,74.0,71.25,71.83,1628000,12.1383333333333,12.3333333333333,11.875,11.9716666666667,9768000.00000003,0.0,1.0
2013-11-13,76.83,77.75,72.07,72.13,3231000,12.805,12.9583333333333,12.0116666666667,12.0216666666667,19386000,0.0,1.0
2013-11-14,77.13,77.3299,75.85,76.79,1361900,12.855,12.8883166666667,12.6416666666667,12.7983333333333,8171400,0.0,1.0
2013-11-15,78.7,78.84,77.248,78.31,1282300,13.1166666666667,13.14,12.8746666666667,13.0516666666667,7693799.99999998,0.0,1.0
2013-11-18,77.37,79.7499,76.96,79.64,1292600,12.895,13.29165,12.8266666666667,13.2733333333333,7755600,0.0,1.0
2013-11-19,75.74,77.95,75.52,77.23,1423800,12.6233333333333,12.9916666666667,12.5866666666667,12.8716666666667,8542800.00000002,0.0,1.0
2013-11-20,77.04,77.5,75.89,75.96,1142000,12.84,12.9166666666667,12.6483333333333,12.66,6852000,0.0,1.0
2013-11-21,78.05,78.35,76.92,77.15,729100,13.0083333333333,13.0583333333333,12.82,12.8583333333333,4374600.00000001,0.0,1.0
2013-11-22,79.92,79.99,77.54,77.87,1209000,13.32,13.3316666666667,12.9233333333333,12.9783333333333,7254000,0.0,1.0
2013-11-25,81.64,83.04,80.51,80.65,1698100,13.6066666666667,13.84,13.4183333333333,13.4416666666667,10188600,0.0,1.0
2013-11-26,82.61,82.93,81.21,81.64,942400,13.7683333333333,13.8216666666667,13.535,13.6066666666667,5654400.00000001,0.0,1.0
2013-11-27,82.36,83.42,81.14,82.68,773500,13.7266666666667,13.9033333333333,13.5233333333333,13.78,4640999.99999999,0.0,1.0
2013-11-29,82.64,82.954,80.99,82.29,535900,13.7733333333333,13.8256666666667,13.4983333333333,13.715,3215400.00000001,0.0,1.0
2013-12-02,83.96,85.676,83.19,83.52,1504500,13.9933333333333,14.2793333333333,13.865,13.92,9027000.00000002,0.0,1.0
2013-12-03,86.09,86.25,83.12,84.19,1668100,14.3483333333333,14.375,13.8533333333333,14.0316666666667,10008600,0.0,1.0
2013-12-04,85.25,87.82,84.3,87.28,2586500,14.2083333333333,14.6366666666667,14.05,14.5466666666667,15519000,0.0,1.0
2013-12-05,85.6,86.88,83.82,85.2,941600,14.2666666666667,14.48,13.97,14.2,5649599.99999999,0.0,1.0
2013-12-06,85.03,86.5,83.83,86.1,1026800,14.1716666666667,14.4166666666667,13.9716666666667,14.35,6160799.99999999,0.0,1.0
2013-12-09,85.91,86.66,85.2176,85.26,756400,14.3183333333333,14.4433333333333,14.2029333333333,14.21,4538400.00000001,0.0,1.0
2013-12-10,85.41,85.81,82.6,85.0,1494100,14.235,14.3016666666667,13.7666666666667,14.1666666666667,8964600,0.0,1.0
2013-12-11,83.78,86.0,83.71,85.56,1028000,13.9633333333333,14.3333333333333,13.9516666666667,14.26,6168000.00000002,0.0,1.0
2013-12-12,83.29,84.7399,82.32,83.92,1368400,13.8816666666667,14.1233166666667,13.72,13.9866666666667,8210399.99999998,0.0,1.0
2013-12-13,84.52,85.6,83.372,83.42,816400,14.0866666666667,14.2666666666667,13.8953333333333,13.9033333333333,4898399.99999999,0.0,1.0
2013-12-16,83.18,85.0,82.671,84.51,1483600,13.8633333333333,14.1666666666667,13.7785,14.085,8901600.00000002,0.0,1.0
2013-12-17,82.86,83.36,81.81,83.0,1134800,13.81,13.8933333333333,13.635,13.8333333333333,6808800,0.0,1.0
2013-12-18,84.17,84.45,82.23,83.25,1267900,14.0283333333333,14.075,13.705,13.875,7607400.00000002,0.0,1.0
2013-12-19,81.35,84.03,80.97,83.33,1341100,13.5583333333333,14.005,13.495,13.8883333333333,8046600.00000002,0.0,1.0
2013-12-20,84.72,84.83,81.34,81.39,1810500,14.12,14.1383333333333,13.5566666666667,13.565,10863000,0.0,1.0
2013-12-23,84.6,85.41,83.54,85.23,808100,14.1,14.235,13.9233333333333,14.205,4848600,0.0,1.0
2013-12-24,84.4,85.08,83.81,84.19,403200,14.0666666666667,14.18,13.9683333333333,14.0316666666667,2419199.99999999,0.0,1.0
2013-12-26,84.85,86.75,84.4,84.4,590400,14.1416666666667,14.4583333333333,14.0666666666667,14.0666666666667,3542399.99999999,0.0,1.0
2013-12-27,83.84,85.5,83.1,84.72,438600,13.9733333333333,14.25,13.85,14.12,2631600.00000001,0.0,1.0
2013-12-30,84.22,85.6,83.52,83.8,674800,14.0366666666667,14.2666666666667,13.92,13.9666666666667,4048799.99999999,0.0,1.0
2013-12-31,84.46,84.53,83.32,84.3,411700,14.0766666666667,14.0883333333333,13.8866666666667,14.05,2470199.99999999,0.0,1.0
2014-01-02,83.91,85.0,83.1001,84.25,595400,13.985,14.1666666666667,13.8500166666667,14.0416666666667,3572400,0.0,1.0
2014-01-03,85.73,85.85,83.9,84.12,894100,14.2883333333333,14.3083333333333,13.9833333333333,14.02,5364600.00000001,0.0,1.0
2014-01-06,87.99,88.77,85.29,86.25,1870500,14.665,14.795,14.215,14.375,11223000,0.0,1.0
2014-01-07,86.93,90.09,85.8201,88.02,1369200,14.4883333333333,15.015,14.30335,14.67,8215200.00000002,0.0,1.0
2014-01-08,85.9,87.6,85.53,87.01,665900,14.3166666666667,14.6,14.255,14.5016666666667,3995399.99999999,0.0,1.0
2014-01-09,88.11,88.88,86.71,87.0,1184300,14.685,14.8133333333333,14.4516666666667,14.5,7105800,0.0,1.0
2014-01-10,88.56,89.19,86.89,87.92,1254100,14.76,14.865,14.4816666666667,14.6533333333333,7524600,0.0,1.0
2014-01-13,85.28,88.0,84.52,86.92,1261100,14.2133333333333,14.6666666666667,14.0866666666667,14.4866666666667,7566600.00000002,0.0,1.0
2014-01-14,82.59,86.72,80.94,85.68,2713000,13.765,14.4533333333333,13.49,14.28,16278000,0.0,1.0
2014-01-15,83.04,84.63,82.88,83.11,1112500,13.84,14.105,13.8133333333333,13.8516666666667,6675000,0.0,1.0
2014-01-16,75.65,83.45,75.26,83.04,3933600,12.6083333333333,13.9083333333333,12.5433333333333,13.84,23601600.0000001,0.0,1.0
2014-01-17,75.02,77.13,74.4101,76.26,1591100,12.5033333333333,12.855,12.4016833333333,12.71,9546600.00000003,0.0,1.0
2014-01-21,76.23,77.52,75.23,76.05,1464700,12.705,12.92,12.5383333333333,12.675,8788200,0.0,1.0
2014-01-22,74.47,77.52,73.43,75.73,1627700,12.4116666666667,12.92,12.2383333333333,12.6216666666667,9766199.99999997,0.0,1.0
2014-01-23,73.75,76.05,73.42,74.51,1303100,12.2916666666667,12.675,12.2366666666667,12.4183333333333,7818599.99999998,0.0,1.0
2014-01-24,74.69,75.77,72.68,73.22,1448400,12.4483333333333,12.6283333333333,12.1133333333333,12.2033333333333,8690400.00000002,0.0,1.0
2014-01-27,76.45,77.24,73.621,74.91,1345000,12.7416666666667,12.8733333333333,12.2701666666667,12.485,8069999.99999998,0.0,1.0
2014-01-28,78.13,78.49,76.0,76.46,1209000,13.0216666666667,13.0816666666667,12.6666666666667,12.7433333333333,7253999.99999998,0.0,1.0
2014-01-29,74.72,77.66,74.12,77.63,1360600,12.4533333333333,12.9433333333333,12.3533333333333,12.9383333333333,8163600.00000002,0.0,1.0
2014-01-30,78.63,79.93,76.02,76.18,1364200,13.105,13.3216666666667,12.67,12.6966666666667,8185200,0.0,1.0
2014-01-31,77.95,80.18,76.53,77.27,1115900,12.9916666666667,13.3633333333333,12.755,12.8783333333333,6695399.99999998,0.0,1.0
2014-02-03,75.35,78.67,75.0001,77.69,1321400,12.5583333333333,13.1116666666667,12.5000166666667,12.9483333333333,7928400.00000002,0.0,1.0
2014-02-04,75.75,77.59,75.12,76.15,1074300,12.625,12.9316666666667,12.52,12.6916666666667,6445800,0.0,1.0
2014-02-05,78.34,78.82,74.53,76.1,1408600,13.0566666666667,13.1366666666667,12.4216666666667,12.6833333333333,8451599.99999998,0.0,1.0
2014-02-06,78.26,79.93,77.87,78.5,1292300,13.0433333333333,13.3216666666667,12.9783333333333,13.0833333333333,7753800.00000002,0.0,1.0
2014-02-07,81.21,81.65,78.02,78.35,1036100,13.535,13.6083333333333,13.0033333333333,13.0583333333333,6216600,0.0,1.0
2014-02-10,81.45,82.0,79.81,81.53,898600,13.575,13.6666666666667,13.3016666666667,13.5883333333333,5391600,0.0,1.0
2014-02-11,82.07,82.07,79.59,81.36,900700,13.6783333333333,13.6783333333333,13.265,13.56,5404200.00000001,0.0,1.0
2014-02-12,82.46,83.24,81.33,82.4,795400,13.7433333333333,13.8733333333333,13.555,13.7333333333333,4772400.00000001,0.0,1.0
2014-02-13,84.73,85.2,81.3,81.69,1094200,14.1216666666667,14.2,13.55,13.615,6565199.99999998,0.0,1.0
2014-02-14,84.18,85.13,82.9,84.31,674200,14.03,14.1883333333333,13.8166666666667,14.0516666666667,4045200,0.0,1.0
2014-02-18,86.25,87.29,84.39,84.75,976600,14.375,14.5483333333333,14.065,14.125,5859600,0.0,1.0
2014-02-19,85.5,87.86,85.48,86.73,953600,14.25,14.6433333333333,14.2466666666667,14.455,5721600,0.0,1.0
2014-02-20,85.56,87.285,84.33,85.49,794200,14.26,14.5475,14.055,14.2483333333333,4765200,0.0,1.0
2014-02-21,83.6,86.3099,82.62,85.52,1511800,13.9333333333333,14.3849833333333,13.77,14.2533333333333,9070800.00000002,0.0,1.0
2014-02-24,84.25,86.0,83.7359,84.44,1090100,14.0416666666667,14.3333333333333,13.9559833333333,14.0733333333333,6540599.99999998,0.0,1.0
2014-02-25,84.11,85.23,83.4,84.64,1125000,14.0183333333333,14.205,13.9,14.1066666666667,6750000.00000002,0.0,1.0
2014-02-26,82.34,85.34,81.77,84.5,1533700,13.7233333333333,14.2233333333333,13.6283333333333,14.0833333333333,9202200.00000002,0.0,1.0
2014-02-27,84.67,85.74,82.79,82.87,2362900,14.1116666666667,14.29,13.7983333333333,13.8116666666667,14177400,0.0,1.0
2014-02-28,74.35,75.49,70.68,73.5001,9704600,12.3916666666667,12.5816666666667,11.78,12.2500166666667,58227599.9999998,0.0,1.0
2014-03-03,72.87,73.95,71.81,73.3,1926500,12.145,12.325,11.9683333333333,12.2166666666667,11559000,0.0,1.0
2014-03-04,74.28,75.02,73.21,73.57,1461100,12.38,12.5033333333333,12.2016666666667,12.2616666666667,8766600,0.0,1.0
2014-03-05,75.01,75.94,74.4,74.4,1347300,12.5016666666667,12.6566666666667,12.4,12.4,8083799.99999998,0.0,1.0
2014-03-06,76.07,76.48,75.03,75.11,983300,12.6783333333333,12.7466666666667,12.505,12.5183333333333,5899800.00000001,0.0,1.0
2014-03-07,76.27,76.7199,75.3,76.55,779200,12.7116666666667,12.78665,12.55,12.7583333333333,4675199.99999999,0.0,1.0
2014-03-10,76.11,76.95,75.19,76.33,621600,12.685,12.825,12.5316666666667,12.7216666666667,3729600,0.0,1.0
2014-03-11,75.05,76.5,74.85,76.06,860900,12.5083333333333,12.75,12.475,12.6766666666667,5165400.00000001,0.0,1.0
2014-03-12,73.85,74.93,73.15,74.54,974400,12.3083333333333,12.4883333333333,12.1916666666667,12.4233333333333,5846400.00000002,0.0,1.0
2014-03-13,72.86,74.44,72.5901,73.7,856900,12.1433333333333,12.4066666666667,12.09835,12.2833333333333,5141400.00000001,0.0,1.0
2014-03-14,73.6,74.12,72.51,73.09,721100,12.2666666666667,12.3533333333333,12.085,12.1816666666667,4326599.99999999,0.0,1.0
2014-03-17,73.66,75.07,73.38,73.96,636700,12.2766666666667,12.5116666666667,12.23,12.3266666666667,3820199.99999999,0.0,1.0
2014-03-18,75.45,75.5,73.65,73.83,976400,12.575,12.5833333333333,12.275,12.305,5858400,0.0,1.0
2014-03-19,75.43,76.49,74.79,75.71,554600,12.5716666666667,12.7483333333333,12.465,12.6183333333333,3327599.99999999,0.0,1.0
2014-03-20,76.72,76.95,75.04,75.45,494200,12.7866666666667,12.825,12.5066666666667,12.575,2965199.99999999,0.0,1.0
2014-03-21,75.33,77.46,75.13,76.76,703000,12.555,12.91,12.5216666666667,12.7933333333333,4218000,0.0,1.0
2014-03-24,77.87,77.99,75.19,75.67,950800,12.9783333333333,12.9983333333333,12.5316666666667,12.6116666666667,5704800.00000001,0.0,1.0
2014-03-25,77.13,79.25,76.04,78.42,883400,12.855,13.2083333333333,12.6733333333333,13.07,5300400,0.0,1.0
2014-03-26,76.68,78.36,76.535,77.25,572000,12.78,13.06,12.7558333333333,12.875,3432000,0.0,1.0
2014-03-27,77.86,78.24,76.07,76.78,670800,12.9766666666667,13.04,12.6783333333333,12.7966666666667,4024799.99999999,0.0,1.0
2014-03-28,78.98,80.18,76.915,78.15,599000,13.1633333333333,13.3633333333333,12.8191666666667,13.025,3594000.00000001,0.0,1.0
2014-03-31,79.73,80.0,78.2,78.2,464700,13.2883333333333,13.3333333333333,13.0333333333333,13.0333333333333,2788200.00000001,0.0,1.0
2014-04-01,81.09,81.17,78.39,79.35,630800,13.515,13.5283333333333,13.065,13.225,3784800,0.0,1.0
2014-04-02,79.89,80.77,78.74,80.6,780600,13.315,13.4616666666667,13.1233333333333,13.4333333333333,4683600,0.0,1.0
2014-04-03,79.24,81.0,75.27,78.4,673200,13.2066666666667,13.5,12.545,13.0666666666667,4039199.99999999,0.0,1.0
2014-04-04,79.98,82.1,79.44,80.29,1160900,13.33,13.6833333333333,13.24,13.3816666666667,6965400,0.0,1.0
2014-04-07,78.42,80.18,78.01,79.53,835000,13.07,13.3633333333333,13.0016666666667,13.255,5010000,0.0,1.0
2014-04-08,78.23,79.26,77.64,78.16,600600,13.0383333333333,13.21,12.94,13.0266666666667,3603600.00000001,0.0,1.0
2014-04-09,80.08,80.34,78.07,78.7,486500,13.3466666666667,13.39,13.0116666666667,13.1166666666667,2918999.99999999,0.0,1.0
2014-04-10,78.64,81.25,78.11,80.36,567100,13.1066666666667,13.5416666666667,13.0183333333333,13.3933333333333,3402599.99999999,0.0,1.0
2014-04-11,76.11,77.93,75.62,77.87,756300,12.685,12.9883333333333,12.6033333333333,12.9783333333333,4537800,0.0,1.0
2014-04-14,76.53,77.084,75.94,76.56,496600,12.755,12.8473333333333,12.6566666666667,12.76,2979600,0.0,1.0
2014-04-15,78.35,78.87,75.65,76.53,891900,13.0583333333333,13.145,12.6083333333333,12.755,5351400.00000001,0.0,1.0
2014-04-16,78.31,79.7978,78.2,79.07,542300,13.0516666666667,13.2996333333333,13.0333333333333,13.1783333333333,3253799.99999999,0.0,1.0
2014-04-17,76.86,78.5329,76.2572,78.17,764700,12.81,13.0888166666667,12.7095333333333,13.0283333333333,4588200,0.0,1.0
2014-04-21,77.56,78.6,76.4501,76.56,572300,12.9266666666667,13.1,12.7416833333333,12.76,3433799.99999999,0.0,1.0
2014-04-22,79.57,79.89,77.18,77.18,700300,13.2616666666667,13.315,12.8633333333333,12.8633333333333,4201799.99999999,0.0,1.0
2014-04-23,78.78,79.94,78.35,79.52,511800,13.13,13.3233333333333,13.0583333333333,13.2533333333333,3070800,0.0,1.0
2014-04-24,78.53,79.51,76.36,79.36,1170200,13.0883333333333,13.2516666666667,12.7266666666667,13.2266666666667,7021200.00000002,0.0,1.0
2014-04-25,83.16,84.31,81.4,83.24,2198300,13.86,14.0516666666667,13.5666666666667,13.8733333333333,13189800,0.0,1.0
2014-04-28,80.79,84.77,80.17,84.15,1562800,13.465,14.1283333333333,13.3616666666667,14.025,9376800,0.0,1.0
2014-04-29,81.08,82.06,79.44,81.85,773800,13.5133333333333,13.6766666666667,13.24,13.6416666666667,4642800.00000001,0.0,1.0
2014-04-30,78.95,81.42,78.74,80.63,733300,13.1583333333333,13.57,13.1233333333333,13.4383333333333,4399800.00000001,0.0,1.0
2014-05-01,80.14,80.44,78.22,78.22,642600,13.3566666666667,13.4066666666667,13.0366666666667,13.0366666666667,3855599.99999999,0.0,1.0
2014-05-02,79.8,81.05,79.6,80.16,392000,13.3,13.5083333333333,13.2666666666667,13.36,2352000,0.0,1.0
2014-05-05,80.51,80.88,78.58,79.99,412600,13.4183333333333,13.48,13.0966666666667,13.3316666666667,2475600.00000001,0.0,1.0
2014-05-06,78.16,80.72,78.05,80.11,585400,13.0266666666667,13.4533333333333,13.0083333333333,13.3516666666667,3512399.99999999,0.0,1.0
2014-05-07,76.33,78.78,75.14,78.53,705400,12.7216666666667,13.13,12.5233333333333,13.0883333333333,4232399.99999999,0.0,1.0
2014-05-08,76.97,78.89,75.81,76.32,368500,12.8283333333333,13.1483333333333,12.635,12.72,2211000.00000001,0.0,1.0
2014-05-09,79.89,80.16,76.98,77.24,935300,13.315,13.36,12.83,12.8733333333333,5611800,0.0,1.0
2014-05-12,81.55,81.6,79.5,80.1,507700,13.5916666666667,13.6,13.25,13.35,3046199.99999999,0.0,1.0
2014-05-13,81.14,82.23,80.58,81.51,328200,13.5233333333333,13.705,13.43,13.585,1969200,0.0,1.0
2014-05-14,79.02,81.26,78.8,81.09,413500,13.17,13.5433333333333,13.1333333333333,13.515,2481000,0.0,1.0
2014-05-15,78.6,79.01,77.0,78.91,496300,13.1,13.1683333333333,12.8333333333333,13.1516666666667,2977800,0.0,1.0
2014-05-16,79.17,79.43,77.86,78.23,433000,13.195,13.2383333333333,12.9766666666667,13.0383333333333,2598000,0.0,1.0
2014-05-19,79.57,81.13,79.51,80.38,477500,13.2616666666667,13.5216666666667,13.2516666666667,13.3966666666667,2864999.99999999,0.0,1.0
2014-05-20,77.21,79.699,76.92,79.35,461100,12.8683333333333,13.2831666666667,12.82,13.225,2766600.00000001,0.0,1.0
2014-05-21,77.34,77.92,76.51,77.48,260900,12.89,12.9866666666667,12.7516666666667,12.9133333333333,1565400,0.0,1.0
2014-05-22,77.44,78.48,77.221,77.34,258800,12.9066666666667,13.08,12.8701666666667,12.89,1552800,0.0,1.0
2014-05-23,76.82,78.06,76.34,77.69,455100,12.8033333333333,13.01,12.7233333333333,12.9483333333333,2730600.00000001,0.0,1.0
2014-05-27,78.26,79.0,77.26,78.03,592700,13.0433333333333,13.1666666666667,12.8766666666667,13.005,3556200.00000001,0.0,1.0
2014-05-28,77.47,78.4155,76.01,77.79,565000,12.9116666666667,13.06925,12.6683333333333,12.965,3389999.99999999,0.0,1.0
2014-05-29,77.47,78.658,77.2,77.73,414900,12.9116666666667,13.1096666666667,12.8666666666667,12.955,2489399.99999999,0.0,1.0
2014-05-30,77.29,78.28,76.79,77.62,494500,12.8816666666667,13.0466666666667,12.7983333333333,12.9366666666667,2966999.99999999,0.0,1.0
2014-06-02,78.43,79.05,76.894,77.62,299700,13.0716666666667,13.175,12.8156666666667,12.9366666666667,1798200,0.0,1.0
2014-06-03,79.66,80.08,77.81,78.14,494800,13.2766666666667,13.3466666666667,12.9683333333333,13.0233333333333,2968799.99999999,0.0,1.0
2014-06-04,79.87,80.45,78.2,79.18,409700,13.3116666666667,13.4083333333333,13.0333333333333,13.1966666666667,2458199.99999999,0.0,1.0
2014-06-05,80.6,81.29,79.0025,79.99,410500,13.4333333333333,13.5483333333333,13.1670833333333,13.3316666666667,2463000.00000001,0.0,1.0
2014-06-06,81.95,82.11,80.0,80.83,377400,13.6583333333333,13.685,13.3333333333333,13.4716666666667,2264400.00000001,0.0,1.0
2014-06-09,82.32,82.84,81.57,81.81,403500,13.72,13.8066666666667,13.595,13.635,2421000,0.0,1.0
2014-06-10,80.54,82.26,80.48,81.92,374400,13.4233333333333,13.71,13.4133333333333,13.6533333333333,2246400.00000001,0.0,1.0
2014-06-11,79.38,80.5699,78.33,79.93,550900,13.23,13.4283166666667,13.055,13.3216666666667,3305400,0.0,1.0
2014-06-12,78.23,79.4599,77.79,78.89,431700,13.0383333333333,13.2433166666667,12.965,13.1483333333333,2590200.00000001,0.0,1.0
2014-06-13,78.41,78.78,77.175,78.34,228500,13.0683333333333,13.13,12.8625,13.0566666666667,1371000,0.0,1.0
2014-06-16,79.16,79.33,78.18,78.24,254500,13.1933333333333,13.2216666666667,13.03,13.04,1527000,0.0,1.0
2014-06-17,80.81,81.4,78.1401,78.89,467000,13.4683333333333,13.5666666666667,13.02335,13.1483333333333,2802000.00000001,0.0,1.0
2014-06-18,81.07,81.25,80.08,80.81,315300,13.5116666666667,13.5416666666667,13.3466666666667,13.4683333333333,1891800,0.0,1.0
2014-06-19,80.86,81.72,80.25,81.25,243900,13.4766666666667,13.62,13.375,13.5416666666667,1463400,0.0,1.0
2014-06-20,80.26,82.32,79.98,82.32,745700,13.3766666666667,13.72,13.33,13.72,4474199.99999999,0.0,1.0
2014-06-23,83.16,83.305,80.41,80.5,830400,13.86,13.8841666666667,13.4016666666667,13.4166666666667,4982400,0.0,1.0
2014-06-24,83.52,85.0,82.86,83.04,702200,13.92,14.1666666666667,13.81,13.84,4213200,0.0,1.0
2014-06-25,85.13,85.3,83.12,83.12,539100,14.1883333333333,14.2166666666667,13.8533333333333,13.8533333333333,3234600.00000001,0.0,1.0
2014-06-26,84.33,85.31,83.26,85.27,469500,14.055,14.2183333333333,13.8766666666667,14.2116666666667,2817000,0.0,1.0
2014-06-27,86.03,86.1,84.34,84.58,821700,14.3383333333333,14.35,14.0566666666667,14.0966666666667,4930200.00000001,0.0,1.0
2014-06-30,86.33,86.9,85.53,86.51,666300,14.3883333333333,14.4833333333333,14.255,14.4183333333333,3997800.00000001,0.0,1.0
2014-07-01,86.77,87.5,85.06,85.06,783300,14.4616666666667,14.5833333333333,14.1766666666667,14.1766666666667,4699799.99999999,0.0,1.0
2014-07-02,86.06,87.5799,85.69,86.77,429500,14.3433333333333,14.59665,14.2816666666667,14.4616666666667,2577000.00000001,0.0,1.0
2014-07-03,86.79,87.1,86.25,86.4,178200,14.465,14.5166666666667,14.375,14.4,1069200,0.0,1.0
2014-07-07,85.93,86.72,85.54,86.5,398900,14.3216666666667,14.4533333333333,14.2566666666667,14.4166666666667,2393399.99999999,0.0,1.0
2014-07-08,85.49,85.87,84.0,85.74,386400,14.2483333333333,14.3116666666667,14.0,14.29,2318400.00000001,0.0,1.0
2014-07-09,85.33,85.79,85.08,85.47,402900,14.2216666666667,14.2983333333333,14.18,14.245,2417399.99999999,0.0,1.0
2014-07-10,83.44,84.37,83.01,83.86,466500,13.9066666666667,14.0616666666667,13.835,13.9766666666667,2798999.99999999,0.0,1.0
2014-07-11,81.53,83.81,80.44,83.1,1182100,13.5883333333333,13.9683333333333,13.4066666666667,13.85,7092600.00000002,0.0,1.0
2014-07-14,83.01,83.336,81.26,82.03,620000,13.835,13.8893333333333,13.5433333333333,13.6716666666667,3720000,0.0,1.0
2014-07-15,82.85,83.4,82.01,83.4,422200,13.8083333333333,13.9,13.6683333333333,13.9,2533200.00000001,0.0,1.0
2014-07-16,81.88,83.05,80.99,83.05,419700,13.6466666666667,13.8416666666667,13.4983333333333,13.8416666666667,2518199.99999999,0.0,1.0
2014-07-17,81.72,83.02,81.25,81.31,517100,13.62,13.8366666666667,13.5416666666667,13.5516666666667,3102600,0.0,1.0
2014-07-18,83.32,84.11,81.49,82.04,441700,13.8866666666667,14.0183333333333,13.5816666666667,13.6733333333333,2650199.99999999,0.0,1.0
2014-07-21,83.82,84.14,82.33,82.48,458500,13.97,14.0233333333333,13.7216666666667,13.7466666666667,2751000,0.0,1.0
2014-07-22,84.12,84.9,83.54,84.63,504400,14.02,14.15,13.9233333333333,14.105,3026400,0.0,1.0
2014-07-23,84.98,84.98,83.44,84.05,427200,14.1633333333333,14.1633333333333,13.9066666666667,14.0083333333333,2563200.00000001,0.0,1.0
2014-07-24,85.23,86.87,84.695,85.53,1211900,14.205,14.4783333333333,14.1158333333333,14.255,7271400,0.0,1.0
2014-07-25,90.5,94.8,88.42,93.5,3288000,15.0833333333333,15.8,14.7366666666667,15.5833333333333,19728000,0.0,1.0
2014-07-28,90.76,91.21,88.65,90.94,1200400,15.1266666666667,15.2016666666667,14.775,15.1566666666667,7202399.99999998,0.0,1.0
2014-07-29,89.53,91.32,89.1,91.09,527600,14.9216666666667,15.22,14.85,15.1816666666667,3165599.99999999,0.0,1.0
2014-07-30,89.9,90.5199,89.17,89.74,467300,14.9833333333333,15.08665,14.8616666666667,14.9566666666667,2803800.00000001,0.0,1.0
2014-07-31,88.51,90.41,88.29,89.55,644400,14.7516666666667,15.0683333333333,14.715,14.925,3866399.99999999,0.0,1.0
2014-08-01,88.74,89.73,87.35,88.41,706100,14.79,14.955,14.5583333333333,14.735,4236600,0.0,1.0
2014-08-04,88.71,90.49,88.59,88.63,1157200,14.785,15.0816666666667,14.765,14.7716666666667,6943200,0.0,1.0
2014-08-05,91.71,91.76,88.01,88.46,989700,15.285,15.2933333333333,14.6683333333333,14.7433333333333,5938200,0.0,1.0
2014-08-06,92.74,93.11,91.13,91.54,854600,15.4566666666667,15.5183333333333,15.1883333333333,15.2566666666667,5127599.99999999,0.0,1.0
2014-08-07,92.64,94.31,92.1,93.36,956400,15.44,15.7183333333333,15.35,15.56,5738400,0.0,1.0
2014-08-08,93.47,94.09,92.28,92.63,646700,15.5783333333333,15.6816666666667,15.38,15.4383333333333,3880200.00000001,0.0,1.0
2014-08-11,94.7,95.0,93.4,93.53,798000,15.7833333333333,15.8333333333333,15.5666666666667,15.5883333333333,4788000.00000001,0.0,1.0
2014-08-12,93.31,94.74,92.9,94.6,543200,15.5516666666667,15.79,15.4833333333333,15.7666666666667,3259199.99999999,0.0,1.0
2014-08-13,93.12,94.35,92.73,93.33,313300,15.52,15.725,15.455,15.555,1879800,0.0,1.0
2014-08-14,93.41,93.95,92.784,93.3,225400,15.5683333333333,15.6583333333333,15.464,15.55,1352400,0.0,1.0
2014-08-15,92.67,94.0,91.9,93.5,498100,15.445,15.6666666666667,15.3166666666667,15.5833333333333,2988600,0.0,1.0
2014-08-18,94.07,94.7,93.59,93.71,568800,15.6783333333333,15.7833333333333,15.5983333333333,15.6183333333333,3412800.00000001,0.0,1.0
2014-08-19,93.92,94.88,93.33,94.1,406000,15.6533333333333,15.8133333333333,15.555,15.6833333333333,2436000.00000001,0.0,1.0
2014-08-20,93.91,94.05,93.02,93.44,322600,15.6516666666667,15.675,15.5033333333333,15.5733333333333,1935600,0.0,1.0
2014-08-21,93.74,94.01,93.13,93.94,353800,15.6233333333333,15.6683333333333,15.5216666666667,15.6566666666667,2122800,0.0,1.0
2014-08-22,94.89,95.2199,93.1401,93.91,459000,15.815,15.8699833333333,15.52335,15.6516666666667,2754000,0.0,1.0
2014-08-25,95.32,95.8,94.95,95.47,479900,15.8866666666667,15.9666666666667,15.825,15.9116666666667,2879399.99999999,0.0,1.0
2014-08-26,93.81,95.94,93.75,95.67,646200,15.635,15.99,15.625,15.945,3877200,0.0,1.0
2014-08-27,92.6,93.78,91.62,92.46,629200,15.4333333333333,15.63,15.27,15.41,3775200.00000001,0.0,1.0
2014-08-28,92.37,92.9,90.78,91.49,426100,15.395,15.4833333333333,15.13,15.2483333333333,2556600,0.0,1.0
2014-08-29,92.24,93.29,91.7,92.79,307900,15.3733333333333,15.5483333333333,15.2833333333333,15.465,1847400,0.0,1.0
2014-09-02,93.53,93.86,92.35,92.62,639800,15.5883333333333,15.6433333333333,15.3916666666667,15.4366666666667,3838800.00000001,0.0,1.0
2014-09-03,91.44,93.69,91.19,93.69,509200,15.24,15.615,15.1983333333333,15.615,3055200,0.0,1.0
2014-09-04,93.59,94.5,91.5,91.73,875400,15.5983333333333,15.75,15.25,15.2883333333333,5252400.00000001,0.0,1.0
2014-09-05,95.24,95.44,92.33,93.72,779500,15.8733333333333,15.9066666666667,15.3883333333333,15.62,4677000.00000001,0.0,1.0
2014-09-08,96.42,96.67,95.1055,95.36,696200,16.07,16.1116666666667,15.8509166666667,15.8933333333333,4177200,0.0,1.0
2014-09-09,94.73,96.75,94.53,96.69,787600,15.7883333333333,16.125,15.755,16.115,4725600.00000001,0.0,1.0
2014-09-10,97.13,97.245,93.645,95.06,710000,16.1883333333333,16.2075,15.6075,15.8433333333333,4260000.00000001,0.0,1.0
2014-09-11,97.37,97.48,96.47,96.88,595800,16.2283333333333,16.2466666666667,16.0783333333333,16.1466666666667,3574800.00000001,0.0,1.0
2014-09-12,98.82,99.12,96.84,97.57,854200,16.47,16.52,16.14,16.2616666666667,5125200,0.0,1.0
2014-09-15,96.65,99.066,96.51,98.82,761500,16.1083333333333,16.511,16.085,16.47,4569000.00000001,0.0,1.0
2014-09-16,97.22,97.6,94.54,96.04,643600,16.2033333333333,16.2666666666667,15.7566666666667,16.0066666666667,3861600.00000001,0.0,1.0
2014-09-17,96.84,97.59,96.36,97.27,498300,16.14,16.265,16.06,16.2116666666667,2989800,0.0,1.0
2014-09-18,98.06,98.42,96.693,97.32,493800,16.3433333333333,16.4033333333333,16.1155,16.22,2962800.00000001,0.0,1.0
2014-09-19,99.15,99.67,98.22,98.65,849500,16.525,16.6116666666667,16.37,16.4416666666667,5097000,0.0,1.0
2014-09-22,98.6,99.8,97.96,99.62,741238,16.4333333333333,16.6333333333333,16.3266666666667,16.6033333333333,4447428.00000001,0.0,1.0
2014-09-23,97.34,99.55,97.27,97.86,798099,16.2233333333333,16.5916666666667,16.2116666666667,16.31,4788594.00000001,0.0,1.0
2014-09-24,97.42,97.78,95.92,97.62,464469,16.2366666666667,16.2966666666667,15.9866666666667,16.27,2786813.99999999,0.0,1.0
2014-09-25,98.15,98.8,96.571,97.34,607844,16.3583333333333,16.4666666666667,16.0951666666667,16.2233333333333,3647064.00000001,0.0,1.0
2014-09-26,99.38,99.5999,98.17,98.65,393655,16.5633333333333,16.5999833333333,16.3616666666667,16.4416666666667,2361930,0.0,1.0
2014-09-29,98.51,99.06,97.68,98.9,352902,16.4183333333333,16.51,16.28,16.4833333333333,2117412,0.0,1.0
2014-09-30,97.18,98.91,97.15,98.65,650235,16.1966666666667,16.485,16.1916666666667,16.4416666666667,3901409.99999999,0.0,1.0
2014-10-01,91.0,97.9297,90.71,97.42,1701618,15.1666666666667,16.3216166666667,15.1183333333333,16.2366666666667,10209708,0.0,1.0
2014-10-02,92.87,93.135,89.01,90.94,1175081,15.4783333333333,15.5225,14.835,15.1566666666667,7050486.00000002,0.0,1.0
2014-10-03,94.36,95.59,93.05,93.86,914653,15.7266666666667,15.9316666666667,15.5083333333333,15.6433333333333,5487917.99999999,0.0,1.0
2014-10-06,88.44,92.19,86.86,92.08,2186732,14.74,15.365,14.4766666666667,15.3466666666667,13120392,0.0,1.0
2014-10-07,86.69,89.0799,86.61,88.1,866919,14.4483333333333,14.84665,14.435,14.6833333333333,5201514.00000001,0.0,1.0
2014-10-08,89.4,89.49,86.52,86.69,841776,14.9,14.915,14.42,14.4483333333333,5050656,0.0,1.0
2014-10-09,87.51,89.76,87.07,89.39,805140,14.585,14.96,14.5116666666667,14.8983333333333,4830840,0.0,1.0
2014-10-10,86.6,88.129,86.0,87.1,800339,14.4333333333333,14.6881666666667,14.3333333333333,14.5166666666667,4802034.00000001,0.0,1.0
2014-10-13,85.37,87.28,83.17,85.02,852247,14.2283333333333,14.5466666666667,13.8616666666667,14.17,5113482.00000001,0.0,1.0
2014-10-14,86.85,88.0,85.58,85.58,842945,14.475,14.6666666666667,14.2633333333333,14.2633333333333,5057670,0.0,1.0
2014-10-15,87.0,87.97,84.1705,86.43,659967,14.5,14.6616666666667,14.0284166666667,14.405,3959802,0.0,1.0
2014-10-16,89.21,90.01,85.23,85.26,748776,14.8683333333333,15.0016666666667,14.205,14.21,4492656.00000001,0.0,1.0
2014-10-17,86.62,90.44,86.29,90.3,682596,14.4366666666667,15.0733333333333,14.3816666666667,15.05,4095575.99999999,0.0,1.0
2014-10-20,87.91,88.45,86.12,86.12,592764,14.6516666666667,14.7416666666667,14.3533333333333,14.3533333333333,3556583.99999999,0.0,1.0
2014-10-21,89.83,89.96,88.03,88.25,660486,14.9716666666667,14.9933333333333,14.6716666666667,14.7083333333333,3962915.99999999,0.0,1.0
2014-10-22,90.21,91.771,89.868,90.59,725398,15.035,15.2951666666667,14.978,15.0983333333333,4352388,0.0,1.0
2014-10-23,88.1,91.29,87.85,90.83,1718485,14.6833333333333,15.215,14.6416666666667,15.1383333333333,10310910,0.0,1.0
2014-10-24,81.56,88.16,80.01,86.87,3317546,13.5933333333333,14.6933333333333,13.335,14.4783333333333,19905276,0.0,1.0
2014-10-27,83.8,83.88,81.06,82.11,1501255,13.9666666666667,13.98,13.51,13.685,9007529.99999998,0.0,1.0
2014-10-28,85.25,85.5,82.66,84.0,846691,14.2083333333333,14.25,13.7766666666667,14.0,5080146.00000001,0.0,1.0
2014-10-29,85.24,85.86,84.02,85.44,693496,14.2066666666667,14.31,14.0033333333333,14.24,4160975.99999999,0.0,1.0
2014-10-30,87.79,88.98,85.22,85.22,834748,14.6316666666667,14.83,14.2033333333333,14.2033333333333,5008487.99999999,0.0,1.0
2014-10-31,87.46,89.28,86.69,89.28,645565,14.5766666666667,14.88,14.4483333333333,14.88,3873389.99999999,0.0,1.0
2014-11-03,88.23,89.12,87.05,87.21,499179,14.705,14.8533333333333,14.5083333333333,14.535,2995074,0.0,1.0
2014-11-04,87.9,88.22,86.87,88.22,521027,14.65,14.7033333333333,14.4783333333333,14.7033333333333,3126162,0.0,1.0
2014-11-05,88.25,88.89,87.48,88.28,432943,14.7083333333333,14.815,14.58,14.7133333333333,2597658.00000001,0.0,1.0
2014-11-06,90.9,91.0,88.3,88.5,614481,15.15,15.1666666666667,14.7166666666667,14.75,3686886,0.0,1.0
2014-11-07,89.97,91.45,89.77,91.03,769405,14.995,15.2416666666667,14.9616666666667,15.1716666666667,4616430,0.0,1.0
2014-11-10,89.0,90.47,88.25,90.34,523565,14.8333333333333,15.0783333333333,14.7083333333333,15.0566666666667,3141390.00000001,0.0,1.0
2014-11-11,87.61,89.28,87.0,89.24,480358,14.6016666666667,14.88,14.5,14.8733333333333,2882147.99999999,0.0,1.0
2014-11-12,90.04,90.06,87.25,87.69,591731,15.0066666666667,15.01,14.5416666666667,14.615,3550385.99999999,0.0,1.0
2014-11-13,90.68,91.27,89.96,90.02,756133,15.1133333333333,15.2116666666667,14.9933333333333,15.0033333333333,4536798.00000001,0.0,1.0
2014-11-14,91.79,91.91,90.14,90.39,511595,15.2983333333333,15.3183333333333,15.0233333333333,15.065,3069570.00000001,0.0,1.0
2014-11-17,92.72,93.55,91.48,91.48,853874,15.4533333333333,15.5916666666667,15.2466666666667,15.2466666666667,5123244.00000001,0.0,1.0
2014-11-18,92.2,93.25,91.2375,92.72,604041,15.3666666666667,15.5416666666667,15.20625,15.4533333333333,3624245.99999999,0.0,1.0
2014-11-19,94.52,94.55,92.15,92.15,751192,15.7533333333333,15.7583333333333,15.3583333333333,15.3583333333333,4507152.00000001,0.0,1.0
2014-11-20,95.2,96.56,93.78,94.21,1079889,15.8666666666667,16.0933333333333,15.63,15.7016666666667,6479333.99999999,0.0,1.0
2014-11-21,94.0,96.49,93.92,96.49,552980,15.6666666666667,16.0816666666667,15.6533333333333,16.0816666666667,3317879.99999999,0.0,1.0
2014-11-24,95.45,96.05,93.81,94.09,637620,15.9083333333333,16.0083333333333,15.635,15.6816666666667,3825720.00000001,0.0,1.0
2014-11-25,95.99,97.13,95.77,96.17,472441,15.9983333333333,16.1883333333333,15.9616666666667,16.0283333333333,2834646.00000001,0.0,1.0
2014-11-26,96.25,96.71,95.5807,95.8,405079,16.0416666666667,16.1183333333333,15.9301166666667,15.9666666666667,2430473.99999999,0.0,1.0
2014-11-28,96.72,97.83,96.19,96.78,265614,16.12,16.305,16.0316666666667,16.13,1593684,0.0,1.0
2014-12-01,94.7,97.41,94.59,97.0,659198,15.7833333333333,16.235,15.765,16.1666666666667,3955188.00000001,0.0,1.0
2014-12-02,95.86,96.628,94.79,94.79,437939,15.9766666666667,16.1046666666667,15.7983333333333,15.7983333333333,2627633.99999999,0.0,1.0
2014-12-03,96.54,96.97,95.3,95.96,855236,16.09,16.1616666666667,15.8833333333333,15.9933333333333,5131416,0.0,1.0
2014-12-04,96.67,98.14,96.0,97.17,725883,16.1116666666667,16.3566666666667,16.0,16.195,4355297.99999999,0.0,1.0
2014-12-05,98.57,98.66,96.9,97.54,735164,16.4283333333333,16.4433333333333,16.15,16.2566666666667,4410984.00000001,0.0,1.0
2014-12-08,98.3,98.65,97.6301,98.5,609393,16.3833333333333,16.4416666666667,16.2716833333333,16.4166666666667,3656358.00000001,0.0,1.0
2014-12-09,97.61,98.22,96.25,97.59,756902,16.2683333333333,16.37,16.0416666666667,16.265,4541412.00000001,0.0,1.0
2014-12-10,95.86,98.31,95.61,97.42,434987,15.9766666666667,16.385,15.935,16.2366666666667,2609921.99999999,0.0,1.0
2014-12-11,96.23,97.6,96.01,96.13,406212,16.0383333333333,16.2666666666667,16.0016666666667,16.0216666666667,2437272.00000001,0.0,1.0
2014-12-12,96.98,99.8795,95.3,95.3,719090,16.1633333333333,16.6465833333333,15.8833333333333,15.8833333333333,4314540.00000001,0.0,1.0
2014-12-15,95.49,98.44,95.39,97.82,1041982,15.915,16.4066666666667,15.8983333333333,16.3033333333333,6251892,0.0,1.0
2014-12-16,92.31,95.47,92.22,95.07,906447,15.385,15.9116666666667,15.37,15.845,5438682,0.0,1.0
2014-12-17,93.76,94.15,92.38,92.67,782934,15.6266666666667,15.6916666666667,15.3966666666667,15.445,4697603.99999999,0.0,1.0
2014-12-18,95.25,95.82,94.5,94.88,736144,15.875,15.97,15.75,15.8133333333333,4416864,0.0,1.0
2014-12-19,93.31,95.25,92.43,95.24,1240459,15.5516666666667,15.875,15.405,15.8733333333333,7442753.99999998,0.0,1.0
2014-12-22,92.24,93.72,92.0,93.44,551471,15.3733333333333,15.62,15.3333333333333,15.5733333333333,3308826.00000001,0.0,1.0
2014-12-23,91.96,93.4,91.51,92.5,661550,15.3266666666667,15.5666666666667,15.2516666666667,15.4166666666667,3969299.99999999,0.0,1.0
2014-12-24,90.95,92.8999,90.9,91.79,379353,15.1583333333333,15.4833166666667,15.15,15.2983333333333,2276118.00000001,0.0,1.0
2014-12-26,92.31,93.56,91.06,91.06,489182,15.385,15.5933333333333,15.1766666666667,15.1766666666667,2935092,0.0,1.0
2014-12-29,92.64,93.69,91.76,92.31,727691,15.44,15.615,15.2933333333333,15.385,4366146,0.0,1.0
2014-12-30,91.86,93.21,91.22,92.39,431006,15.31,15.535,15.2033333333333,15.3983333333333,2586036,0.0,1.0
2014-12-31,91.04,92.81,90.64,91.9,497274,15.1733333333333,15.4683333333333,15.1066666666667,15.3166666666667,2983644.00000001,0.0,1.0
2015-01-02,89.74,91.73,88.685,91.72,738407,14.9566666666667,15.2883333333333,14.7808333333333,15.2866666666667,4430441.99999999,0.0,1.0
2015-01-05,89.06,90.22,88.1,89.3,713886,14.8433333333333,15.0366666666667,14.6833333333333,14.8833333333333,4283316.00000001,0.0,1.0
2015-01-06,87.51,89.49,87.36,89.39,1488690,14.585,14.915,14.56,14.8983333333333,8932140,0.0,1.0
2015-01-07,90.35,91.28,88.17,88.61,631218,15.0583333333333,15.2133333333333,14.695,14.7683333333333,3787308.00000001,0.0,1.0
2015-01-08,94.01,94.24,91.3,91.42,864823,15.6683333333333,15.7066666666667,15.2166666666667,15.2366666666667,5188938.00000001,0.0,1.0
2015-01-09,93.75,94.46,93.2,94.46,558962,15.625,15.7433333333333,15.5333333333333,15.7433333333333,3353772,0.0,1.0
2015-01-12,94.1,94.6,93.0,94.33,343306,15.6833333333333,15.7666666666667,15.5,15.7216666666667,2059836,0.0,1.0
2015-01-13,93.42,95.45,92.01,94.35,810248,15.57,15.9083333333333,15.335,15.725,4861488,0.0,1.0
2015-01-14,89.65,91.7,88.16,91.7,808469,14.9416666666667,15.2833333333333,14.6933333333333,15.2833333333333,4850813.99999999,0.0,1.0
2015-01-15,85.35,89.97,84.93,89.64,1272740,14.225,14.995,14.155,14.94,7636440,0.0,1.0
2015-01-16,86.46,87.105,84.06,85.66,917026,14.41,14.5175,14.01,14.2766666666667,5502156,0.0,1.0
2015-01-20,79.16,87.11,77.69,86.7,3105626,13.1933333333333,14.5183333333333,12.9483333333333,14.45,18633756,0.0,1.0
2015-01-21,79.29,80.45,77.8,78.7,1385391,13.215,13.4083333333333,12.9666666666667,13.1166666666667,8312346,0.0,1.0
2015-01-22,78.44,80.47,78.25,79.6,1399504,13.0733333333333,13.4116666666667,13.0416666666667,13.2666666666667,8397024.00000002,0.0,1.0
2015-01-23,78.33,78.86,77.38,78.38,1409243,13.055,13.1433333333333,12.8966666666667,13.0633333333333,8455458,0.0,1.0
2015-01-26,81.34,81.8,77.82,78.3,926792,13.5566666666667,13.6333333333333,12.97,13.05,5560751.99999999,0.0,1.0
2015-01-27,80.94,81.45,79.52,80.3,895025,13.49,13.575,13.2533333333333,13.3833333333333,5370150,0.0,1.0
2015-01-28,81.48,83.25,80.61,81.69,1088439,13.58,13.875,13.435,13.615,6530634,0.0,1.0
2015-01-29,82.27,83.34,81.48,82.04,1727454,13.7116666666667,13.89,13.58,13.6733333333333,10364724,0.0,1.0
2015-01-30,66.05,70.5,65.65,68.5,8224524,11.0083333333333,11.75,10.9416666666667,11.4166666666667,49347144.0000001,0.0,1.0
2015-02-02,68.96,70.25,67.15,67.34,3284927,11.4933333333333,11.7083333333333,11.1916666666667,11.2233333333333,19709562.0000001,0.0,1.0
2015-02-03,71.96,72.06,68.38,69.37,1947888,11.9933333333333,12.01,11.3966666666667,11.5616666666667,11687328,0.0,1.0
2015-02-04,71.56,72.18,70.65,71.53,1688392,11.9266666666667,12.03,11.775,11.9216666666667,10130352,0.0,1.0
2015-02-05,74.0,74.75,71.7,71.71,1474006,12.3333333333333,12.4583333333333,11.95,11.9516666666667,8844036.00000002,0.0,1.0
2015-02-06,72.89,74.47,72.25,74.47,1183266,12.1483333333333,12.4116666666667,12.0416666666667,12.4116666666667,7099596.00000002,0.0,1.0
2015-02-09,72.64,73.15,71.25,71.25,1064159,12.1066666666667,12.1916666666667,11.875,11.875,6384953.99999998,0.0,1.0
2015-02-10,74.56,75.15,73.17,73.63,1006327,12.4266666666667,12.525,12.195,12.2716666666667,6037961.99999998,0.0,1.0
2015-02-11,74.93,75.49,73.93,74.47,751105,12.4883333333333,12.5816666666667,12.3216666666667,12.4116666666667,4506630.00000001,0.0,1.0
2015-02-12,76.47,76.7601,74.3,75.25,758612,12.745,12.79335,12.3833333333333,12.5416666666667,4551672,0.0,1.0
2015-02-13,77.08,77.32,75.9953,76.64,554500,12.8466666666667,12.8866666666667,12.6658833333333,12.7733333333333,3326999.99999999,0.0,1.0
2015-02-17,74.87,77.39,74.78,77.39,801049,12.4783333333333,12.8983333333333,12.4633333333333,12.8983333333333,4806294.00000001,0.0,1.0
2015-02-18,74.01,74.8399,73.6,74.2,1178108,12.335,12.4733166666667,12.2666666666667,12.3666666666667,7068648,0.0,1.0
2015-02-19,73.49,74.2,73.03,73.94,866638,12.2483333333333,12.3666666666667,12.1716666666667,12.3233333333333,5199828.00000001,0.0,1.0
2015-02-20,75.96,76.13,73.17,73.49,655890,12.66,12.6883333333333,12.195,12.2483333333333,3935340,0.0,1.0
2015-02-23,75.51,75.89,74.17,75.45,785998,12.585,12.6483333333333,12.3616666666667,12.575,4715988,0.0,1.0
2015-02-24,73.96,75.8199,73.75,75.76,866526,12.3266666666667,12.63665,12.2916666666667,12.6266666666667,5199155.99999999,0.0,1.0
2015-02-25,74.62,75.1399,74.01,74.01,541410,12.4366666666667,12.5233166666667,12.335,12.335,3248459.99999999,0.0,1.0
2015-02-26,73.74,75.58,73.46,74.79,489492,12.29,12.5966666666667,12.2433333333333,12.465,2936952,0.0,1.0
2015-02-27,74.24,74.96,73.25,73.67,469015,12.3733333333333,12.4933333333333,12.2083333333333,12.2783333333333,2814090.00000001,0.0,1.0
2015-03-02,74.52,74.637,73.11,74.13,826975,12.42,12.4395,12.185,12.355,4961850,0.0,1.0
2015-03-03,74.9,74.99,73.4702,74.1,448449,12.4833333333333,12.4983333333333,12.2450333333333,12.35,2690694.00000001,0.0,1.0
2015-03-04,74.4,75.26,74.35,74.52,400635,12.4,12.5433333333333,12.3916666666667,12.42,2403810,0.0,1.0
2015-03-05,74.49,75.19,73.89,74.73,396350,12.415,12.5316666666667,12.315,12.455,2378100,0.0,1.0
2015-03-06,73.22,74.96,72.72,74.2,538303,12.2033333333333,12.4933333333333,12.12,12.3666666666667,3229818.00000001,0.0,1.0
2015-03-09,72.08,73.82,71.87,73.23,765998,12.0133333333333,12.3033333333333,11.9783333333333,12.205,4595988.00000001,0.0,1.0
2015-03-10,72.25,72.93,71.3,71.46,505177,12.0416666666667,12.155,11.8833333333333,11.91,3031061.99999999,0.0,1.0
2015-03-11,72.0,73.29,71.92,72.7,408640,12.0,12.215,11.9866666666667,12.1166666666667,2451840,0.0,1.0
2015-03-12,72.06,72.68,71.82,72.5,421840,12.01,12.1133333333333,11.97,12.0833333333333,2531040,0.0,1.0
2015-03-13,70.69,72.56,69.93,71.73,600235,11.7816666666667,12.0933333333333,11.655,11.955,3601409.99999999,0.0,1.0
2015-03-16,71.12,71.93,70.91,70.98,388294,11.8533333333333,11.9883333333333,11.8183333333333,11.83,2329764.00000001,0.0,1.0
2015-03-17,70.35,71.77,69.96,70.97,604624,11.725,11.9616666666667,11.66,11.8283333333333,3627744,0.0,1.0
2015-03-18,71.69,72.18,70.015,70.36,756997,11.9483333333333,12.03,11.6691666666667,11.7266666666667,4541982.00000001,0.0,1.0
2015-03-19,71.89,72.49,71.5,71.86,399860,11.9816666666667,12.0816666666667,11.9166666666667,11.9766666666667,2399159.99999999,0.0,1.0
2015-03-20,72.06,72.87,71.48,72.24,753176,12.01,12.145,11.9133333333333,12.04,4519056,0.0,1.0
2015-03-23,72.14,73.96,71.87,71.87,645033,12.0233333333333,12.3266666666667,11.9783333333333,11.9783333333333,3870198.00000001,0.0,1.0
2015-03-24,73.48,73.72,72.1603,72.43,577203,12.2466666666667,12.2866666666667,12.0267166666667,12.0716666666667,3463217.99999999,0.0,1.0
2015-03-25,72.6,73.88,72.53,73.58,507920,12.1,12.3133333333333,12.0883333333333,12.2633333333333,3047520,0.0,1.0
2015-03-26,72.45,72.92,71.495,72.25,338110,12.075,12.1533333333333,11.9158333333333,12.0416666666667,2028660,0.0,1.0
2015-03-27,72.68,73.2,71.99,72.55,566060,12.1133333333333,12.2,11.9983333333333,12.0916666666667,3396360.00000001,0.0,1.0
2015-03-30,73.19,73.89,72.85,73.2,421916,12.1983333333333,12.315,12.1416666666667,12.2,2531496.00000001,0.0,1.0
2015-03-31,72.87,74.4,72.57,73.15,606880,12.145,12.4,12.095,12.1916666666667,3641280,0.0,1.0
2015-04-01,73.76,74.7,72.78,72.78,747882,12.2933333333333,12.45,12.13,12.13,4487292.00000001,0.0,1.0
2015-04-02,74.09,75.97,73.86,74.34,785351,12.3483333333333,12.6616666666667,12.31,12.39,4712106.00000001,0.0,1.0
2015-04-06,75.51,75.83,73.49,73.72,630789,12.585,12.6383333333333,12.2483333333333,12.2866666666667,3784734,0.0,1.0
2015-04-07,76.23,76.885,75.2,75.3,571392,12.705,12.8141666666667,12.5333333333333,12.55,3428352,0.0,1.0
2015-04-08,76.47,78.0,75.97,76.56,605376,12.745,13.0,12.6616666666667,12.76,3632256,0.0,1.0
2015-04-09,76.58,77.08,76.1,76.32,328724,12.7633333333333,12.8466666666667,12.6833333333333,12.72,1972344.00000001,0.0,1.0
2015-04-10,75.77,76.998,75.72,76.7,290000,12.6283333333333,12.833,12.62,12.7833333333333,1740000,0.0,1.0
2015-04-13,74.74,76.32,74.73,75.81,315947,12.4566666666667,12.72,12.455,12.635,1895681.99999999,0.0,1.0
2015-04-14,73.99,75.12,73.87,74.93,412222,12.3316666666667,12.52,12.3116666666667,12.4883333333333,2473331.99999999,0.0,1.0
2015-04-15,72.18,73.0,71.2,71.95,1273605,12.03,12.1666666666667,11.8666666666667,11.9916666666667,7641630,0.0,1.0
2015-04-16,71.37,73.0,71.32,72.0,836526,11.895,12.1666666666667,11.8866666666667,12.0,5019156,0.0,1.0
2015-04-17,71.25,71.55,70.2,70.56,773711,11.875,11.925,11.7,11.76,4642266,0.0,1.0
2015-04-20,72.05,72.88,71.49,71.93,507829,12.0083333333333,12.1466666666667,11.915,11.9883333333333,3046974.00000001,0.0,1.0
2015-04-21,72.46,72.63,71.88,72.53,483115,12.0766666666667,12.105,11.98,12.0883333333333,2898689.99999999,0.0,1.0
2015-04-22,72.59,73.15,71.9,72.65,429847,12.0983333333333,12.1916666666667,11.9833333333333,12.1083333333333,2579082.00000001,0.0,1.0
2015-04-23,75.62,75.88,72.71,72.71,607529,12.6033333333333,12.6466666666667,12.1183333333333,12.1183333333333,3645174.00000001,0.0,1.0
2015-04-24,75.06,75.996,74.451,75.84,540810,12.51,12.666,12.4085,12.64,3244860,0.0,1.0
2015-04-27,75.09,75.94,74.83,75.41,551693,12.515,12.6566666666667,12.4716666666667,12.5683333333333,3310158,0.0,1.0
2015-04-28,74.07,74.63,73.34,73.95,735501,12.345,12.4383333333333,12.2233333333333,12.325,4413006,0.0,1.0
2015-04-29,73.98,74.2801,73.27,73.57,390816,12.33,12.3800166666667,12.2116666666667,12.2616666666667,2344896,0.0,1.0
2015-04-30,74.0,74.49,73.33,73.64,504791,12.3333333333333,12.415,12.2216666666667,12.2733333333333,3028746.00000001,0.0,1.0
2015-05-01,75.19,75.56,73.75,74.12,564520,12.5316666666667,12.5933333333333,12.2916666666667,12.3533333333333,3387119.99999999,0.0,1.0
2015-05-04,74.01,74.84,73.68,74.64,430566,12.335,12.4733333333333,12.28,12.44,2583396,0.0,1.0
2015-05-05,73.63,74.41,73.31,73.99,427651,12.2716666666667,12.4016666666667,12.2183333333333,12.3316666666667,2565905.99999999,0.0,1.0
2015-05-06,73.07,73.892,72.54,73.59,497435,12.1783333333333,12.3153333333333,12.09,12.265,2984610.00000001,0.0,1.0
2015-05-07,73.77,74.25,72.98,73.54,560225,12.295,12.375,12.1633333333333,12.2566666666667,3361350,0.0,1.0
2015-05-08,75.76,76.12,73.762,74.24,540033,12.6266666666667,12.6866666666667,12.2936666666667,12.3733333333333,3240197.99999999,0.0,1.0
2015-05-11,75.53,76.06,75.08,75.77,419315,12.5883333333333,12.6766666666667,12.5133333333333,12.6283333333333,2515890.00000001,0.0,1.0
2015-05-12,75.39,75.57,74.65,75.22,344801,12.565,12.595,12.4416666666667,12.5366666666667,2068806,0.0,1.0
2015-05-13,72.16,75.66,72.15,75.29,798360,12.0266666666667,12.61,12.025,12.5483333333333,4790159.99999999,0.0,1.0
2015-05-14,72.42,72.745,71.55,72.39,647250,12.07,12.1241666666667,11.925,12.065,3883500,0.0,1.0
2015-05-15,72.27,72.55,72.11,72.44,446672,12.045,12.0916666666667,12.0183333333333,12.0733333333333,2680032,0.0,1.0
2015-05-18,72.72,72.96,71.97,72.14,743219,12.12,12.16,11.995,12.0233333333333,4459314,0.0,1.0
2015-05-19,73.16,74.44,72.0,72.56,795076,12.1933333333333,12.4066666666667,12.0,12.0933333333333,4770456.00000001,0.0,1.0
2015-05-20,74.72,75.33,73.07,73.79,960335,12.4533333333333,12.555,12.1783333333333,12.2983333333333,5762010.00000001,0.0,1.0
2015-05-21,74.34,74.82,73.4,74.44,827869,12.39,12.47,12.2333333333333,12.4066666666667,4967214,0.0,1.0
2015-05-22,73.87,74.86,72.56,74.33,1048464,12.3116666666667,12.4766666666667,12.0933333333333,12.3883333333333,6290783.99999998,0.0,1.0
2015-05-26,72.26,73.822,71.11,73.48,1258931,12.0433333333333,12.3036666666667,11.8516666666667,12.2466666666667,7553586.00000002,0.0,1.0
2015-05-27,71.57,72.21,70.42,72.06,1338818,11.9283333333333,12.035,11.7366666666667,12.01,8032908.00000002,0.0,1.0
2015-05-28,71.2,73.4894,71.13,71.68,2149068,11.8666666666667,12.2482333333333,11.855,11.9466666666667,12894408,0.0,1.0
2015-05-29,68.15,71.65,67.315,71.65,3438085,11.3583333333333,11.9416666666667,11.2191666666667,11.9416666666667,20628510.0000001,0.0,1.0
2015-06-01,68.35,69.418,68.23,68.53,1568301,11.3916666666667,11.5696666666667,11.3716666666667,11.4216666666667,9409805.99999997,0.0,1.0
2015-06-02,70.19,70.63,68.04,68.04,1565924,11.6983333333333,11.7716666666667,11.34,11.34,9395544.00000003,0.0,1.0
2015-06-03,71.72,71.97,70.27,70.71,1004854,11.9533333333333,11.995,11.7116666666667,11.785,6029124.00000002,0.0,1.0
2015-06-04,72.22,72.35,71.255,71.76,932180,12.0366666666667,12.0583333333333,11.8758333333333,11.96,5593079.99999998,0.0,1.0
2015-06-05,74.4,74.53,71.86,72.28,1247823,12.4,12.4216666666667,11.9766666666667,12.0466666666667,7486938,0.0,1.0
2015-06-08,74.68,75.37,74.03,74.03,1053730,12.4466666666667,12.5616666666667,12.3383333333333,12.3383333333333,6322379.99999998,0.0,1.0
2015-06-09,75.09,75.75,74.4,74.9,765312,12.515,12.625,12.4,12.4833333333333,4591872,0.0,1.0
2015-06-10,73.91,75.8,73.74,75.38,1115700,12.3183333333333,12.6333333333333,12.29,12.5633333333333,6694200.00000002,0.0,1.0
2015-06-11,73.16,74.3,72.327,73.99,798792,12.1933333333333,12.3833333333333,12.0545,12.3316666666667,4792752.00000001,0.0,1.0
2015-06-12,74.2,74.48,72.6101,72.87,783411,12.3666666666667,12.4133333333333,12.1016833333333,12.145,4700465.99999999,0.0,1.0
2015-06-15,74.0,74.32,73.14,73.8,525615,12.3333333333333,12.3866666666667,12.19,12.3,3153690.00000001,0.0,1.0
2015-06-16,74.62,75.17,73.35,73.64,649841,12.4366666666667,12.5283333333333,12.225,12.2733333333333,3899045.99999999,0.0,1.0
2015-06-17,74.36,75.34,73.96,74.6,529086,12.3933333333333,12.5566666666667,12.3266666666667,12.4333333333333,3174516.00000001,0.0,1.0
2015-06-18,75.5,76.04,74.35,74.35,548179,12.5833333333333,12.6733333333333,12.3916666666667,12.3916666666667,3289074.00000001,0.0,1.0
2015-06-19,75.53,76.4399,75.18,75.58,765140,12.5883333333333,12.7399833333333,12.53,12.5966666666667,4590840.00000001,0.0,1.0
2015-06-22,76.14,76.49,75.66,75.93,494494,12.69,12.7483333333333,12.61,12.655,2966964,0.0,1.0
2015-06-23,75.56,76.19,75.0,75.99,423351,12.5933333333333,12.6983333333333,12.5,12.665,2540106.00000001,0.0,1.0
2015-06-24,74.58,76.05,74.55,75.39,520983,12.43,12.675,12.425,12.565,3125898,0.0,1.0
2015-06-25,73.86,74.91,73.63,74.91,618484,12.31,12.485,12.2716666666667,12.485,3710904,0.0,1.0
2015-06-26,74.23,74.85,73.95,74.04,2706578,12.3716666666667,12.475,12.325,12.34,16239468,0.0,1.0
2015-06-29,72.28,74.8,72.23,74.0,1006278,12.0466666666667,12.4666666666667,12.0383333333333,12.3333333333333,6037667.99999998,0.0,1.0
2015-06-30,71.97,73.05,71.65,73.05,731322,11.995,12.175,11.9416666666667,12.175,4387932,0.0,1.0
2015-07-01,73.97,74.13,72.23,72.31,620855,12.3283333333333,12.355,12.0383333333333,12.0516666666667,3725130.00000001,0.0,1.0
2015-07-02,73.75,74.86,73.41,73.79,448989,12.2916666666667,12.4766666666667,12.235,12.2983333333333,2693933.99999999,0.0,1.0
2015-07-06,72.21,73.8,72.01,73.11,421530,12.035,12.3,12.0016666666667,12.185,2529180,0.0,1.0
2015-07-07,72.82,73.03,70.75,72.15,694351,12.1366666666667,12.1716666666667,11.7916666666667,12.025,4166105.99999999,0.0,1.0
2015-07-08,71.31,73.11,70.72,72.42,514792,11.885,12.185,11.7866666666667,12.07,3088752,0.0,1.0
2015-07-09,72.25,73.02,71.86,72.16,502898,12.0416666666667,12.17,11.9766666666667,12.0266666666667,3017387.99999999,0.0,1.0
2015-07-10,73.05,73.42,72.33,72.87,362946,12.175,12.2366666666667,12.055,12.145,2177676,0.0,1.0
2015-07-13,74.37,74.7191,73.17,73.58,660911,12.395,12.4531833333333,12.195,12.2633333333333,3965466,0.0,1.0
2015-07-14,74.03,74.56,73.75,74.41,351183,12.3383333333333,12.4266666666667,12.2916666666667,12.4016666666667,2107098.00000001,0.0,1.0
2015-07-15,73.69,74.22,73.44,73.89,312238,12.2816666666667,12.37,12.24,12.315,1873427.99999999,0.0,1.0
2015-07-16,72.83,74.17,72.49,74.17,780274,12.1383333333333,12.3616666666667,12.0816666666667,12.3616666666667,4681644.00000001,0.0,1.0
2015-07-17,72.16,72.835,71.81,72.45,434316,12.0266666666667,12.1391666666667,11.9683333333333,12.075,2605895.99999999,0.0,1.0
2015-07-20,71.44,72.37,71.26,72.02,485464,11.9066666666667,12.0616666666667,11.8766666666667,12.0033333333333,2912783.99999999,0.0,1.0
2015-07-21,71.12,71.96,70.338,71.26,472717,11.8533333333333,11.9933333333333,11.723,11.8766666666667,2836302.00000001,0.0,1.0
2015-07-22,71.84,72.46,70.66,70.66,469906,11.9733333333333,12.0766666666667,11.7766666666667,11.7766666666667,2819436.00000001,0.0,1.0
2015-07-23,70.65,72.41,70.53,72.23,379539,11.775,12.0683333333333,11.755,12.0383333333333,2277234,0.0,1.0
2015-07-24,69.87,71.33,69.67,70.42,536406,11.645,11.8883333333333,11.6116666666667,11.7366666666667,3218436,0.0,1.0
2015-07-27,68.41,69.62,68.03,69.35,755068,11.4016666666667,11.6033333333333,11.3383333333333,11.5583333333333,4530407.99999999,0.0,1.0
2015-07-28,68.68,69.66,68.02,69.1,742631,11.4466666666667,11.61,11.3366666666667,11.5166666666667,4455785.99999999,0.0,1.0
2015-07-29,69.45,70.05,68.32,68.65,619168,11.575,11.675,11.3866666666667,11.4416666666667,3715008,0.0,1.0
2015-07-30,71.55,71.79,69.1,69.23,1333328,11.925,11.965,11.5166666666667,11.5383333333333,7999968,0.0,1.0
2015-07-31,72.88,73.315,71.15,71.74,1487358,12.1466666666667,12.2191666666667,11.8583333333333,11.9566666666667,8924147.99999998,0.0,1.0
2015-08-03,71.58,73.685,71.02,72.73,940564,11.93,12.2808333333333,11.8366666666667,12.1216666666667,5643384,0.0,1.0
2015-08-04,70.87,72.23,70.74,71.83,644942,11.8116666666667,12.0383333333333,11.79,11.9716666666667,3869651.99999999,0.0,1.0
2015-08-05,71.75,72.96,71.12,71.45,597145,11.9583333333333,12.16,11.8533333333333,11.9083333333333,3582870.00000001,0.0,1.0
2015-08-06,70.74,72.7997,70.37,72.07,521661,11.79,12.1332833333333,11.7283333333333,12.0116666666667,3129966,0.0,1.0
2015-08-07,69.62,70.74,69.15,70.32,710170,11.6033333333333,11.79,11.525,11.72,4261020.00000001,0.0,1.0
2015-08-10,70.29,70.703,69.59,70.02,439668,11.715,11.7838333333333,11.5983333333333,11.67,2638008,0.0,1.0
2015-08-11,68.57,69.915,68.22,69.49,643928,11.4283333333333,11.6525,11.37,11.5816666666667,3863568.00000001,0.0,1.0
2015-08-12,68.74,69.19,67.41,68.01,819600,11.4566666666667,11.5316666666667,11.235,11.335,4917599.99999999,0.0,1.0
2015-08-13,69.64,70.06,68.42,68.61,515823,11.6066666666667,11.6766666666667,11.4033333333333,11.435,3094937.99999999,0.0,1.0
2015-08-14,70.14,70.73,69.2,69.34,398521,11.69,11.7883333333333,11.5333333333333,11.5566666666667,2391126,0.0,1.0
2015-08-17,70.56,70.81,69.1501,69.86,445948,11.76,11.8016666666667,11.5250166666667,11.6433333333333,2675688,0.0,1.0
2015-08-18,69.58,70.88,69.337,70.33,598005,11.5966666666667,11.8133333333333,11.5561666666667,11.7216666666667,3588029.99999999,0.0,1.0
2015-08-19,68.88,69.67,68.756,69.26,426235,11.48,11.6116666666667,11.4593333333333,11.5433333333333,2557410,0.0,1.0
2015-08-20,66.69,68.33,66.41,68.21,587674,11.115,11.3883333333333,11.0683333333333,11.3683333333333,3526044,0.0,1.0
2015-08-21,64.46,65.95,64.02,65.82,738010,10.7433333333333,10.9916666666667,10.67,10.97,4428060.00000001,0.0,1.0
2015-08-24,61.21,63.29,59.68,63.19,962466,10.2016666666667,10.5483333333333,9.94666666666667,10.5316666666667,5774795.99999998,0.0,1.0
2015-08-25,60.5,62.69,60.45,62.64,710146,10.0833333333333,10.4483333333333,10.075,10.44,4260876.00000001,0.0,1.0
2015-08-26,62.72,62.98,61.19,61.77,1011865,10.4533333333333,10.4966666666667,10.1983333333333,10.295,6071190.00000002,0.0,1.0
2015-08-27,64.32,64.87,63.14,63.47,676554,10.72,10.8116666666667,10.5233333333333,10.5783333333333,4059324,0.0,1.0
2015-08-28,64.15,65.34,63.76,64.46,522594,10.6916666666667,10.89,10.6266666666667,10.7433333333333,3135563.99999999,0.0,1.0
2015-08-31,64.39,65.07,63.6,63.99,673600,10.7316666666667,10.845,10.6,10.665,4041599.99999999,0.0,1.0
2015-09-01,62.17,63.75,61.93,63.46,595548,10.3616666666667,10.625,10.3216666666667,10.5766666666667,3573287.99999999,0.0,1.0
2015-09-02,63.44,63.72,62.33,62.83,642091,10.5733333333333,10.62,10.3883333333333,10.4716666666667,3852546.00000001,0.0,1.0
2015-09-03,64.09,64.7199,63.45,63.8,606371,10.6816666666667,10.78665,10.575,10.6333333333333,3638225.99999999,0.0,1.0
2015-09-04,62.72,63.71,62.25,63.1,494830,10.4533333333333,10.6183333333333,10.375,10.5166666666667,2968980.00000001,0.0,1.0
2015-09-08,63.2,63.83,62.7,63.83,457148,10.5333333333333,10.6383333333333,10.45,10.6383333333333,2742888.00000001,0.0,1.0
2015-09-09,61.11,63.82,60.98,63.53,561539,10.185,10.6366666666667,10.1633333333333,10.5883333333333,3369234,0.0,1.0
2015-09-10,61.1,62.2,60.9,61.02,552516,10.1833333333333,10.3666666666667,10.15,10.17,3315096.00000001,0.0,1.0
2015-09-11,60.65,60.75,59.62,60.69,556184,10.1083333333333,10.125,9.93666666666667,10.115,3337104.00000001,0.0,1.0
2015-09-14,61.1,61.22,60.14,60.67,495273,10.1833333333333,10.2033333333333,10.0233333333333,10.1116666666667,2971638.00000001,0.0,1.0
2015-09-15,62.8,63.09,60.68,61.23,682541,10.4666666666667,10.515,10.1133333333333,10.205,4095245.99999999,0.0,1.0
2015-09-16,64.68,65.0,62.56,62.8,982017,10.78,10.8333333333333,10.4266666666667,10.4666666666667,5892102,0.0,1.0
2015-09-17,63.48,64.76,63.32,64.34,754517,10.58,10.7933333333333,10.5533333333333,10.7233333333333,4527102,0.0,1.0
2015-09-18,60.95,63.16,60.81,62.84,864981,10.1583333333333,10.5266666666667,10.135,10.4733333333333,5189886.00000002,0.0,1.0
2015-09-21,60.93,62.35,60.54,61.39,726994,10.155,10.3916666666667,10.09,10.2316666666667,4361964,0.0,1.0
2015-09-22,60.51,60.65,59.22,60.07,431086,10.085,10.1083333333333,9.87,10.0116666666667,2586516,0.0,1.0
2015-09-23,58.95,60.87,58.77,60.68,463941,9.825,10.145,9.795,10.1133333333333,2783646,0.0,1.0
2015-09-24,58.76,59.38,57.43,58.28,970374,9.79333333333333,9.89666666666667,9.57166666666667,9.71333333333333,5822244,0.0,1.0
2015-09-25,58.28,59.87,58.2,59.5,712653,9.71333333333333,9.97833333333333,9.7,9.91666666666667,4275918,0.0,1.0
2015-09-28,56.75,58.5,56.66,58.05,589639,9.45833333333333,9.75,9.44333333333333,9.675,3537834,0.0,1.0
2015-09-29,57.66,58.68,56.29,56.82,796439,9.61,9.78,9.38166666666667,9.47,4778634,0.0,1.0
2015-09-30,58.06,59.07,57.24,58.3,692569,9.67666666666667,9.845,9.54,9.71666666666667,4155414,0.0,1.0
2015-10-01,58.08,58.26,57.302,57.93,486365,9.68,9.71,9.55033333333333,9.655,2918190,0.0,1.0
2015-10-02,59.01,59.04,57.16,57.36,452299,9.835,9.84,9.52666666666667,9.56,2713794,0.0,1.0
2015-10-05,60.64,61.1,59.1401,59.47,468386,10.1066666666667,10.1833333333333,9.85668333333333,9.91166666666667,2810315.99999999,0.0,1.0
2015-10-06,59.59,61.0,59.13,60.5,675928,9.93166666666667,10.1666666666667,9.855,10.0833333333333,4055568,0.0,1.0
2015-10-07,60.61,60.67,58.81,59.65,647672,10.1016666666667,10.1116666666667,9.80166666666667,9.94166666666667,3886031.99999999,0.0,1.0
2015-10-08,62.16,62.55,60.41,60.7,666888,10.36,10.425,10.0683333333333,10.1166666666667,4001328,0.0,1.0
2015-10-09,61.05,62.1,60.74,62.03,611824,10.175,10.35,10.1233333333333,10.3383333333333,3670944,0.0,1.0
2015-10-12,60.81,61.22,60.6,61.04,306574,10.135,10.2033333333333,10.1,10.1733333333333,1839444,0.0,1.0
2015-10-13,60.65,61.48,60.14,60.34,567192,10.1083333333333,10.2466666666667,10.0233333333333,10.0566666666667,3403152.00000001,0.0,1.0
2015-10-14,59.65,61.23,59.35,60.61,637175,9.94166666666667,10.205,9.89166666666667,10.1016666666667,3823050,0.0,1.0
2015-10-15,59.48,60.1,58.8,59.89,411664,9.91333333333333,10.0166666666667,9.8,9.98166666666667,2469984,0.0,1.0
2015-10-16,59.65,60.45,58.65,59.47,471184,9.94166666666667,10.075,9.775,9.91166666666667,2827104,0.0,1.0
2015-10-19,61.41,61.51,59.55,59.72,792472,10.235,10.2516666666667,9.925,9.95333333333333,4754832,0.0,1.0
2015-10-20,60.88,61.58,60.29,61.3,720590,10.1466666666667,10.2633333333333,10.0483333333333,10.2166666666667,4323539.99999999,0.0,1.0
2015-10-21,59.6,61.26,59.44,61.26,646913,9.93333333333333,10.21,9.90666666666667,10.21,3881478,0.0,1.0
2015-10-22,59.78,60.19,59.19,59.98,409946,9.96333333333333,10.0316666666667,9.865,9.99666666666667,2459676,0.0,1.0
2015-10-23,55.77,59.98,55.56,59.98,1572013,9.295,9.99666666666667,9.26,9.99666666666667,9432078,0.0,1.0
2015-10-26,54.34,56.2,54.27,56.0,1295541,9.05666666666667,9.36666666666667,9.045,9.33333333333333,7773246,0.0,1.0
2015-10-27,50.75,52.71,49.92,52.15,1886272,8.45833333333333,8.785,8.32,8.69166666666667,11317632,0.0,1.0
2015-10-28,52.19,52.6,50.321,50.72,1684938,8.69833333333333,8.76666666666667,8.38683333333333,8.45333333333333,10109628,0.0,1.0
2015-10-29,51.96,52.75,50.87,51.95,1355700,8.66,8.79166666666667,8.47833333333333,8.65833333333333,8134200,0.0,1.0
2015-10-30,55.66,57.34,54.16,57.15,3545246,9.27666666666667,9.55666666666667,9.02666666666667,9.525,21271476,0.0,1.0
2015-11-02,56.25,56.62,54.25,55.62,1078930,9.375,9.43666666666667,9.04166666666667,9.27,6473580,0.0,1.0
2015-11-03,57.3,57.84,56.0,56.29,757019,9.55,9.64,9.33333333333333,9.38166666666667,4542114,0.0,1.0
2015-11-04,55.21,57.62,54.32,57.06,1487312,9.20166666666667,9.60333333333333,9.05333333333333,9.51,8923872,0.0,1.0
2015-11-05,55.6,55.99,53.85,55.08,744074,9.26666666666667,9.33166666666667,8.975,9.18,4464444,0.0,1.0
2015-11-06,55.19,55.58,54.05,55.25,759134,9.19833333333333,9.26333333333333,9.00833333333333,9.20833333333333,4554804,0.0,1.0
2015-11-09,52.93,55.5,52.67,55.31,786944,8.82166666666667,9.25,8.77833333333333,9.21833333333333,4721664,0.0,1.0
2015-11-10,52.44,53.19,50.87,52.75,1509050,8.74,8.865,8.47833333333333,8.79166666666667,9054300,0.0,1.0
2015-11-11,49.62,52.4,49.5,52.18,1258140,8.27,8.73333333333333,8.25,8.69666666666667,7548840,0.0,1.0
2015-11-12,49.83,51.16,49.23,49.59,849155,8.305,8.52666666666667,8.205,8.265,5094930,0.0,1.0
2015-11-13,47.32,48.63,45.86,48.2,1456860,7.88666666666667,8.105,7.64333333333333,8.03333333333333,8741160,0.0,1.0
2015-11-16,47.35,47.91,46.19,47.23,869360,7.89166666666667,7.985,7.69833333333333,7.87166666666667,5216160,0.0,1.0
2015-11-17,46.3,46.79,45.14,46.58,1234211,7.71666666666667,7.79833333333333,7.52333333333333,7.76333333333333,7405266,0.0,1.0
2015-11-18,49.83,49.945,46.11,46.76,1900674,8.305,8.32416666666667,7.685,7.79333333333333,11404044,0.0,1.0
2015-11-19,49.02,49.89,48.5,48.86,1516192,8.17,8.315,8.08333333333333,8.14333333333333,9097152,0.0,1.0
2015-11-20,49.97,51.14,49.48,49.66,897048,8.32833333333333,8.52333333333333,8.24666666666667,8.27666666666667,5382288,0.0,1.0
2015-11-23,51.19,51.63,50.0,50.0,818679,8.53166666666667,8.605,8.33333333333333,8.33333333333333,4912074,0.0,1.0
2015-11-24,50.79,51.76,50.43,50.78,808476,8.465,8.62666666666667,8.405,8.46333333333333,4850856,0.0,1.0
2015-11-25,51.78,52.485,50.61,50.93,822190,8.63,8.7475,8.435,8.48833333333333,4933140,0.0,1.0
2015-11-27,50.11,51.61,49.41,51.61,691841,8.35166666666667,8.60166666666667,8.235,8.60166666666667,4151046,0.0,1.0
2015-11-30,48.94,49.26,46.57,49.15,2159489,8.15666666666667,8.21,7.76166666666667,8.19166666666667,12956934,0.0,1.0
2015-12-01,48.91,49.7,48.31,49.02,916274,8.15166666666667,8.28333333333333,8.05166666666667,8.17,5497644,0.0,1.0
2015-12-02,51.3,53.43,49.38,49.52,2446704,8.55,8.905,8.23,8.25333333333333,14680224,0.0,1.0
2015-12-03,49.66,51.98,49.155,51.4,1403575,8.27666666666667,8.66333333333333,8.1925,8.56666666666667,8421449.99999999,0.0,1.0
2015-12-04,50.41,50.56,49.09,49.4,965248,8.40166666666667,8.42666666666667,8.18166666666667,8.23333333333333,5791488,0.0,1.0
2015-12-07,50.63,51.31,49.5,50.09,1149579,8.43833333333333,8.55166666666667,8.25,8.34833333333333,6897474,0.0,1.0
2015-12-08,50.45,50.94,49.75,50.49,1116752,8.40833333333333,8.49,8.29166666666667,8.415,6700512,0.0,1.0
2015-12-09,50.63,51.93,50.08,50.09,1051327,8.43833333333333,8.655,8.34666666666667,8.34833333333333,6307962,0.0,1.0
2015-12-10,50.92,51.65,50.14,50.51,962696,8.48666666666667,8.60833333333333,8.35666666666667,8.41833333333333,5776176,0.0,1.0
2015-12-11,50.39,50.72,49.48,50.2,861137,8.39833333333333,8.45333333333333,8.24666666666667,8.36666666666667,5166822,0.0,1.0
2015-12-14,50.5,51.38,50.05,50.54,913887,8.41666666666667,8.56333333333333,8.34166666666667,8.42333333333333,5483322,0.0,1.0
2015-12-15,49.74,50.28,48.94,50.0,2685939,8.29,8.38,8.15666666666667,8.33333333333333,16115634,0.0,1.0
2015-12-16,50.54,50.96,49.58,50.19,1060395,8.42333333333333,8.49333333333333,8.26333333333333,8.365,6362370,0.0,1.0
2015-12-17,49.3,50.75,49.16,50.71,1013343,8.21666666666667,8.45833333333333,8.19333333333333,8.45166666666667,6080058,0.0,1.0
2015-12-18,48.69,50.21,48.57,49.06,1588554,8.115,8.36833333333333,8.095,8.17666666666667,9531324,0.0,1.0
2015-12-21,47.44,49.38,46.71,48.74,1370981,7.90666666666667,8.23,7.785,8.12333333333333,8225886,0.0,1.0
2015-12-22,48.85,49.06,46.5,47.24,1338353,8.14166666666667,8.17666666666667,7.75,7.87333333333333,8030118,0.0,1.0
2015-12-23,49.68,49.79,48.48,49.07,679984,8.28,8.29833333333333,8.08,8.17833333333333,4079904,0.0,1.0
2015-12-24,48.53,49.8,48.29,49.73,302505,8.08833333333333,8.3,8.04833333333333,8.28833333333333,1815030,0.0,1.0
2015-12-28,48.43,49.02,47.51,48.54,620629,8.07166666666667,8.17,7.91833333333333,8.09,3723774,0.0,1.0
2015-12-29,49.22,49.55,48.41,48.56,540127,8.20333333333333,8.25833333333333,8.06833333333333,8.09333333333333,3240762,0.0,1.0
2015-12-30,47.85,49.41,47.69,49.28,604713,7.975,8.235,7.94833333333333,8.21333333333333,3628278,0.0,1.0
2015-12-31,47.2,48.05,46.95,47.77,1095478,7.86666666666667,8.00833333333333,7.825,7.96166666666667,6572868,0.0,1.0
2016-01-04,47.15,47.32,45.09,46.05,1233866,7.85833333333333,7.88666666666667,7.515,7.675,7403196,0.0,1.0
2016-01-05,47.5,47.71,46.65,47.13,651162,7.91666666666667,7.95166666666667,7.775,7.855,3906972,0.0,1.0
2016-01-06,46.15,47.34,45.08,46.58,1199977,7.69166666666667,7.89,7.51333333333333,7.76333333333333,7199862,0.0,1.0
2016-01-07,46.81,47.06,45.24,45.43,1188091,7.80166666666667,7.84333333333333,7.54,7.57166666666667,7128546,0.0,1.0
2016-01-08,44.28,47.31,44.21,46.82,1637875,7.38,7.885,7.36833333333333,7.80333333333333,9827250,0.0,1.0
2016-01-11,44.14,45.02,43.0,44.55,1099529,7.35666666666667,7.50333333333333,7.16666666666667,7.425,6597174,0.0,1.0
2016-01-12,43.74,45.42,42.51,44.72,1111517,7.29,7.57,7.085,7.45333333333333,6669102,0.0,1.0
2016-01-13,42.4,44.44,42.17,43.79,1508173,7.06666666666667,7.40666666666667,7.02833333333333,7.29833333333333,9049038,0.0,1.0
2016-01-14,42.62,43.07,40.74,42.4,1403826,7.10333333333333,7.17833333333333,6.79,7.06666666666667,8422956,0.0,1.0
2016-01-15,43.02,43.58,41.21,41.47,1267411,7.17,7.26333333333333,6.86833333333333,6.91166666666667,7604466,0.0,1.0
2016-01-19,42.27,43.95,41.32,43.47,1208475,7.045,7.325,6.88666666666667,7.245,7250850,0.0,1.0
2016-01-20,43.83,44.23,40.99,41.68,1341148,7.305,7.37166666666667,6.83166666666667,6.94666666666667,8046888,0.0,1.0
2016-01-21,45.13,45.78,43.42,43.69,1423598,7.52166666666667,7.63,7.23666666666667,7.28166666666667,8541588,0.0,1.0
2016-01-22,46.18,46.38,45.05,45.85,1118868,7.69666666666667,7.73,7.50833333333333,7.64166666666667,6713208,0.0,1.0
2016-01-25,45.13,46.05,44.87,45.66,776943,7.52166666666667,7.675,7.47833333333333,7.61,4661658,0.0,1.0
2016-01-26,47.25,47.76,45.236,45.57,938140,7.875,7.96,7.53933333333333,7.595,5628840,0.0,1.0
2016-01-27,46.13,47.63,45.71,46.73,791537,7.68833333333333,7.93833333333333,7.61833333333333,7.78833333333333,4749222,0.0,1.0
2016-01-28,48.04,48.33,46.14,47.35,940319,8.00666666666667,8.055,7.69,7.89166666666667,5641914,0.0,1.0
2016-01-29,49.46,49.97,48.18,48.18,1127692,8.24333333333333,8.32833333333333,8.03,8.03,6766152,0.0,1.0
2016-02-01,48.98,49.96,47.84,49.32,1302121,8.16333333333333,8.32666666666667,7.97333333333333,8.22,7812726,0.0,1.0
2016-02-02,49.73,50.24,48.76,49.13,1295033,8.28833333333333,8.37333333333333,8.12666666666667,8.18833333333333,7770198,0.0,1.0
2016-02-03,50.11,50.18,47.94,50.07,1379045,8.35166666666667,8.36333333333333,7.99,8.345,8274270,0.0,1.0
2016-02-04,48.78,49.61,47.11,49.5,2565153,8.13,8.26833333333333,7.85166666666667,8.25,15390918,0.0,1.0
2016-02-05,47.82,49.36,41.96,42.2,4901584,7.97,8.22666666666667,6.99333333333333,7.03333333333333,29409504,0.0,1.0
2016-02-08,47.81,48.26,46.3,47.19,1376685,7.96833333333333,8.04333333333333,7.71666666666667,7.865,8260110,0.0,1.0
2016-02-09,49.57,50.83,46.56,47.33,1955029,8.26166666666667,8.47166666666667,7.76,7.88833333333333,11730174,0.0,1.0
2016-02-10,49.3,51.11,49.02,49.83,1142734,8.21666666666667,8.51833333333333,8.17,8.305,6856404,0.0,1.0
2016-02-11,48.56,50.2799,48.18,48.73,1423942,8.09333333333333,8.37998333333333,8.03,8.12166666666667,8543652,0.0,1.0
2016-02-12,49.56,49.86,48.11,49.25,1273876,8.26,8.31,8.01833333333333,8.20833333333333,7643256,0.0,1.0
2016-02-16,51.77,52.0464,49.84,49.9,1016675,8.62833333333333,8.6744,8.30666666666667,8.31666666666667,6100050,0.0,1.0
2016-02-17,52.79,53.11,51.74,52.14,1070406,8.79833333333333,8.85166666666667,8.62333333333333,8.69,6422436,0.0,1.0
2016-02-18,53.59,53.65,52.01,52.88,784889,8.93166666666667,8.94166666666667,8.66833333333333,8.81333333333333,4709334,0.0,1.0
2016-02-19,52.97,53.23,51.22,53.16,601096,8.82833333333333,8.87166666666667,8.53666666666667,8.86,3606576,0.0,1.0
2016-02-22,53.68,54.3,53.11,53.8,660511,8.94666666666667,9.05,8.85166666666667,8.96666666666667,3963066,0.0,1.0
2016-02-23,53.52,54.83,53.12,53.34,823410,8.92,9.13833333333333,8.85333333333333,8.89,4940460,0.0,1.0
2016-02-24,54.36,54.58,51.82,52.93,655769,9.06,9.09666666666667,8.63666666666667,8.82166666666667,3934614,0.0,1.0
2016-02-25,55.96,56.39,54.21,54.66,1005709,9.32666666666667,9.39833333333333,9.035,9.11,6034254,0.0,1.0
2016-02-26,56.13,56.7287,55.61,56.32,686093,9.355,9.45478333333333,9.26833333333333,9.38666666666667,4116558,0.0,1.0
2016-02-29,56.56,57.43,55.845,56.18,974982,9.42666666666667,9.57166666666667,9.3075,9.36333333333333,5849892,0.0,1.0
2016-03-01,56.93,57.04,55.8,56.69,806023,9.48833333333333,9.50666666666667,9.3,9.44833333333333,4836138,0.0,1.0
2016-03-02,57.93,58.31,56.415,56.65,806246,9.655,9.71833333333333,9.4025,9.44166666666667,4837476,0.0,1.0
2016-03-03,57.83,58.19,57.01,57.95,609628,9.63833333333333,9.69833333333333,9.50166666666667,9.65833333333333,3657768,0.0,1.0
2016-03-04,57.71,58.99,57.42,57.58,834329,9.61833333333333,9.83166666666667,9.57,9.59666666666667,5005974,0.0,1.0
2016-03-07,58.21,58.7,57.16,57.16,692952,9.70166666666667,9.78333333333333,9.52666666666667,9.52666666666667,4157712,0.0,1.0
2016-03-08,57.3,58.81,57.22,58.16,715332,9.55,9.80166666666667,9.53666666666667,9.69333333333333,4291992,0.0,1.0
2016-03-09,56.51,57.71,56.14,57.54,607121,9.41833333333333,9.61833333333333,9.35666666666667,9.59,3642726,0.0,1.0
2016-03-10,56.45,57.36,55.84,56.82,549955,9.40833333333333,9.56,9.30666666666667,9.47,3299730,0.0,1.0
2016-03-11,57.69,57.88,56.7003,56.9,468164,9.615,9.64666666666667,9.45005,9.48333333333333,2808984,0.0,1.0
2016-03-14,56.59,57.58,56.16,57.29,546855,9.43166666666667,9.59666666666667,9.36,9.54833333333333,3281130,0.0,1.0
2016-03-15,56.58,57.315,56.01,56.59,518863,9.43,9.5525,9.335,9.43166666666667,3113178,0.0,1.0
2016-03-16,55.42,56.865,55.35,56.54,782146,9.23666666666667,9.4775,9.225,9.42333333333333,4692876,0.0,1.0
2016-03-17,57.2,57.4,55.3269,55.38,870397,9.53333333333333,9.56666666666667,9.22115,9.23,5222382,0.0,1.0
2016-03-18,60.55,60.67,57.2,57.52,1851427,10.0916666666667,10.1116666666667,9.53333333333333,9.58666666666667,11108562,0.0,1.0
2016-03-21,60.2,61.0,59.91,60.48,733413,10.0333333333333,10.1666666666667,9.985,10.08,4400478.00000001,0.0,1.0
2016-03-22,59.27,59.818,58.85,59.7,433536,9.87833333333333,9.96966666666667,9.80833333333333,9.95,2601216,0.0,1.0
2016-03-23,58.02,59.09,58.01,58.65,477937,9.67,9.84833333333333,9.66833333333333,9.775,2867622,0.0,1.0
2016-03-24,57.37,57.87,56.45,57.83,444113,9.56166666666667,9.645,9.40833333333333,9.63833333333333,2664678,0.0,1.0
2016-03-28,56.93,58.09,56.751,56.87,706637,9.48833333333333,9.68166666666667,9.4585,9.47833333333333,4239822,0.0,1.0
2016-03-29,58.4,58.77,56.735,57.03,644526,9.73333333333333,9.795,9.45583333333333,9.505,3867156,0.0,1.0
2016-03-30,57.9,58.94,57.76,58.43,673600,9.65,9.82333333333333,9.62666666666667,9.73833333333333,4041600,0.0,1.0
2016-03-31,59.91,60.9,58.12,58.12,1202610,9.985,10.15,9.68666666666667,9.68666666666667,7215660,0.0,1.0
2016-04-01,59.18,59.718,58.56,59.52,893343,9.86333333333333,9.953,9.76,9.92,5360058,0.0,1.0
2016-04-04,58.74,59.41,58.51,59.21,664885,9.79,9.90166666666667,9.75166666666667,9.86833333333333,3989310,0.0,1.0
2016-04-05,57.83,58.7,57.52,58.11,560426,9.63833333333333,9.78333333333333,9.58666666666667,9.685,3362556,0.0,1.0
2016-04-06,59.25,59.32,57.23,57.89,646929,9.875,9.88666666666667,9.53833333333333,9.64833333333333,3881574,0.0,1.0
2016-04-07,58.4,59.04,57.68,58.52,989590,9.73333333333333,9.84,9.61333333333333,9.75333333333333,5937540,0.0,1.0
2016-04-08,55.76,58.54,55.55,58.34,782416,9.29333333333333,9.75666666666667,9.25833333333333,9.72333333333333,4694496,0.0,1.0
2016-04-11,55.56,56.44,55.55,55.87,539229,9.26,9.40666666666667,9.25833333333333,9.31166666666667,3235374,0.0,1.0
2016-04-12,56.1,56.38,54.64,55.54,698612,9.35,9.39666666666667,9.10666666666667,9.25666666666667,4191672,0.0,1.0
2016-04-13,57.76,57.94,56.42,56.42,378406,9.62666666666667,9.65666666666667,9.40333333333333,9.40333333333333,2270436,0.0,1.0
2016-04-14,57.75,58.34,56.98,57.87,386297,9.625,9.72333333333333,9.49666666666667,9.645,2317782,0.0,1.0
2016-04-15,57.49,57.98,57.03,57.41,410431,9.58166666666667,9.66333333333333,9.505,9.56833333333333,2462586,0.0,1.0
2016-04-18,57.81,58.19,57.03,57.28,364206,9.635,9.69833333333333,9.505,9.54666666666667,2185236,0.0,1.0
2016-04-19,58.17,58.96,57.84,58.11,658623,9.695,9.82666666666667,9.64,9.685,3951738,0.0,1.0
2016-04-20,58.36,59.9,58.335,58.67,667215,9.72666666666667,9.98333333333333,9.7225,9.77833333333333,4003290,0.0,1.0
2016-04-21,58.61,59.46,58.32,58.95,365091,9.76833333333333,9.91,9.72,9.825,2190546,0.0,1.0
2016-04-22,58.83,59.93,58.1,59.02,508206,9.805,9.98833333333333,9.68333333333333,9.83666666666667,3049236,0.0,1.0
2016-04-25,57.75,58.85,57.37,58.51,420040,9.625,9.80833333333333,9.56166666666667,9.75166666666667,2520240,0.0,1.0
2016-04-26,58.66,59.02,57.85,57.95,417708,9.77666666666667,9.83666666666667,9.64166666666667,9.65833333333333,2506248,0.0,1.0
2016-04-27,58.58,58.98,57.97,58.72,421273,9.76333333333333,9.83,9.66166666666667,9.78666666666667,2527638,0.0,1.0
2016-04-28,58.19,59.29,58.07,58.19,383232,9.69833333333333,9.88166666666667,9.67833333333333,9.69833333333333,2299392,0.0,1.0
2016-04-29,57.81,58.82,57.22,58.26,300209,9.635,9.80333333333333,9.53666666666667,9.71,1801254,0.0,1.0
2016-05-02,58.65,58.81,57.35,57.78,462577,9.775,9.80166666666667,9.55833333333333,9.63,2775462,0.0,1.0
2016-05-03,58.05,58.47,57.172,58.3,360307,9.675,9.745,9.52866666666667,9.71666666666667,2161842,0.0,1.0
2016-05-04,57.58,58.19,56.99,57.82,404490,9.59666666666667,9.69833333333333,9.49833333333333,9.63666666666667,2426940,0.0,1.0
2016-05-05,56.04,57.58,55.65,57.58,480499,9.34,9.59666666666667,9.275,9.59666666666667,2882994,0.0,1.0
2016-05-06,56.36,56.51,54.96,55.84,320569,9.39333333333333,9.41833333333333,9.16,9.30666666666667,1923414,0.0,1.0
2016-05-09,56.68,57.26,56.13,56.44,295643,9.44666666666667,9.54333333333333,9.355,9.40666666666667,1773858,0.0,1.0
2016-05-10,56.45,56.77,55.68,56.43,481867,9.40833333333333,9.46166666666667,9.28,9.405,2891202,0.0,1.0
2016-05-11,52.99,56.12,52.83,55.49,882856,8.83166666666667,9.35333333333333,8.805,9.24833333333333,5297136,0.0,1.0
2016-05-12,53.27,53.63,52.52,53.09,668127,8.87833333333333,8.93833333333333,8.75333333333333,8.84833333333333,4008762,0.0,1.0
2016-05-13,50.4,52.39,50.17,50.35,1291878,8.4,8.73166666666667,8.36166666666667,8.39166666666667,7751268,0.0,1.0
2016-05-16,50.14,50.74,50.0,50.06,540628,8.35666666666667,8.45666666666667,8.33333333333333,8.34333333333333,3243768,0.0,1.0
2016-05-17,49.38,50.9,49.11,50.03,758564,8.23,8.48333333333333,8.185,8.33833333333333,4551384,0.0,1.0
2016-05-18,49.23,49.75,48.23,49.07,700369,8.205,8.29166666666667,8.03833333333333,8.17833333333333,4202214,0.0,1.0
2016-05-19,49.42,50.64,48.94,49.11,578378,8.23666666666667,8.44,8.15666666666667,8.185,3470268,0.0,1.0
2016-05-20,50.26,50.47,49.4,49.4,557558,8.37666666666667,8.41166666666667,8.23333333333333,8.23333333333333,3345348,0.0,1.0
2016-05-23,49.63,51.0,49.58,50.31,555131,8.27166666666667,8.5,8.26333333333333,8.385,3330786,0.0,1.0
2016-05-24,48.89,50.83,48.45,49.39,1190306,8.14833333333333,8.47166666666667,8.075,8.23166666666667,7141836,0.0,1.0
2016-05-25,48.95,49.68,47.55,48.77,1165578,8.15833333333333,8.28,7.925,8.12833333333333,6993468,0.0,1.0
2016-05-26,49.25,49.8,48.11,49.23,1881686,8.20833333333333,8.3,8.01833333333333,8.205,11290116,0.0,1.0
2016-05-27,53.19,53.4699,48.26,48.27,2965454,8.865,8.91165,8.04333333333333,8.045,17792724,0.0,1.0
2016-05-31,52.59,53.4338,51.99,53.21,1186518,8.765,8.90563333333333,8.665,8.86833333333333,7119108,0.0,1.0
2016-06-01,53.75,54.18,52.0,52.22,782628,8.95833333333333,9.03,8.66666666666667,8.70333333333333,4695768,0.0,1.0
2016-06-02,54.14,54.19,53.34,53.34,406663,9.02333333333333,9.03166666666667,8.89,8.89,2439978,0.0,1.0
2016-06-03,54.25,54.55,53.45,54.1,392623,9.04166666666667,9.09166666666667,8.90833333333333,9.01666666666667,2355738,0.0,1.0
2016-06-06,54.42,54.61,54.02,54.31,321615,9.07,9.10166666666667,9.00333333333333,9.05166666666667,1929690,0.0,1.0
2016-06-07,54.48,54.76,53.66,54.19,726765,9.08,9.12666666666667,8.94333333333333,9.03166666666667,4360590,0.0,1.0
2016-06-08,55.08,55.41,54.05,54.25,656703,9.18,9.235,9.00833333333333,9.04166666666667,3940218,0.0,1.0
2016-06-09,55.48,55.56,54.21,54.9,494681,9.24666666666667,9.26,9.035,9.15,2968086,0.0,1.0
2016-06-10,54.69,55.58,54.41,54.95,456640,9.115,9.26333333333333,9.06833333333333,9.15833333333333,2739840,0.0,1.0
2016-06-13,54.14,55.09,54.1,54.65,599786,9.02333333333333,9.18166666666667,9.01666666666667,9.10833333333333,3598716,0.0,1.0
2016-06-14,54.25,54.7,53.56,53.56,474574,9.04166666666667,9.11666666666667,8.92666666666667,8.92666666666667,2847444,0.0,1.0
2016-06-15,55.7,56.768,54.34,54.42,610677,9.28333333333333,9.46133333333333,9.05666666666667,9.07,3664062,0.0,1.0
2016-06-16,55.54,55.66,54.64,55.42,336966,9.25666666666667,9.27666666666667,9.10666666666667,9.23666666666667,2021796,0.0,1.0
2016-06-17,56.72,56.98,55.62,55.76,616031,9.45333333333333,9.49666666666667,9.27,9.29333333333333,3696186,0.0,1.0
2016-06-20,57.46,58.42,57.34,57.41,324952,9.57666666666667,9.73666666666667,9.55666666666667,9.56833333333333,1949712,0.0,1.0
2016-06-21,57.93,58.21,57.23,57.43,602344,9.655,9.70166666666667,9.53833333333333,9.57166666666667,3614064,0.0,1.0
2016-06-22,57.37,58.55,57.31,57.92,368110,9.56166666666667,9.75833333333333,9.55166666666667,9.65333333333333,2208660,0.0,1.0
2016-06-23,57.82,58.15,57.42,57.94,437272,9.63666666666667,9.69166666666667,9.57,9.65666666666667,2623632,0.0,1.0
2016-06-24,55.88,56.51,55.42,55.58,1041872,9.31333333333333,9.41833333333333,9.23666666666667,9.26333333333333,6251232,0.0,1.0
2016-06-27,53.71,55.25,53.38,55.19,565947,8.95166666666667,9.20833333333333,8.89666666666667,9.19833333333333,3395682,0.0,1.0
2016-06-28,54.98,55.24,53.95,54.25,421270,9.16333333333333,9.20666666666667,8.99166666666667,9.04166666666667,2527620,0.0,1.0
2016-06-29,57.02,57.3,55.48,55.8,430303,9.50333333333333,9.55,9.24666666666667,9.3,2581818,0.0,1.0
2016-06-30,57.52,57.53,55.56,57.48,541658,9.58666666666667,9.58833333333333,9.26,9.58,3249948,0.0,1.0
2016-07-01,57.91,58.22,57.17,57.34,436924,9.65166666666667,9.70333333333333,9.52833333333333,9.55666666666667,2621544,0.0,1.0
2016-07-05,56.99,57.98,56.37,57.81,277098,9.49833333333333,9.66333333333333,9.395,9.635,1662588,0.0,1.0
2016-07-06,57.61,57.78,56.4,56.83,324285,9.60166666666667,9.63,9.4,9.47166666666667,1945710,0.0,1.0
2016-07-07,57.91,58.51,57.33,57.58,293894,9.65166666666667,9.75166666666667,9.555,9.59666666666667,1763364,0.0,1.0
2016-07-08,59.75,59.9,58.34,58.59,426708,9.95833333333333,9.98333333333333,9.72333333333333,9.765,2560248,0.0,1.0
2016-07-11,60.62,60.93,59.94,60.0,428977,10.1033333333333,10.155,9.99,10.0,2573862.00000001,0.0,1.0
2016-07-12,62.49,62.7,60.53,60.63,428534,10.415,10.45,10.0883333333333,10.105,2571204,0.0,1.0
2016-07-13,61.93,62.88,61.39,62.59,268397,10.3216666666667,10.48,10.2316666666667,10.4316666666667,1610381.99999999,0.0,1.0
2016-07-14,62.52,62.91,62.2896,62.57,289730,10.42,10.485,10.3816,10.4283333333333,1738380,0.0,1.0
2016-07-15,62.22,62.84,62.12,62.84,340295,10.37,10.4733333333333,10.3533333333333,10.4733333333333,2041770,0.0,1.0
2016-07-18,62.33,63.0,62.05,62.45,375331,10.3883333333333,10.5,10.3416666666667,10.4083333333333,2251986.00000001,0.0,1.0
2016-07-19,62.0,62.42,61.6601,62.26,223425,10.3333333333333,10.4033333333333,10.2766833333333,10.3766666666667,1340550,0.0,1.0
2016-07-20,63.3,63.4,61.691,62.04,276016,10.55,10.5666666666667,10.2818333333333,10.34,1656096,0.0,1.0
2016-07-21,62.44,63.47,62.23,63.16,279693,10.4066666666667,10.5783333333333,10.3716666666667,10.5266666666667,1678157.99999999,0.0,1.0
2016-07-22,60.66,61.47,60.41,60.96,752425,10.11,10.245,10.0683333333333,10.16,4514550,0.0,1.0
2016-07-25,60.75,61.0,60.3,60.68,396838,10.125,10.1666666666667,10.05,10.1133333333333,2381028,0.0,1.0
2016-07-26,61.69,62.084,60.19,60.92,599773,10.2816666666667,10.3473333333333,10.0316666666667,10.1533333333333,3598637.99999999,0.0,1.0
2016-07-27,63.72,63.94,61.901,62.15,880219,10.62,10.6566666666667,10.3168333333333,10.3583333333333,5281314,0.0,1.0
2016-07-28,63.43,63.5,61.96,63.4,893078,10.5716666666667,10.5833333333333,10.3266666666667,10.5666666666667,5358467.99999998,0.0,1.0
2016-07-29,66.01,69.19,63.61,66.58,1536729,11.0016666666667,11.5316666666667,10.6016666666667,11.0966666666667,9220373.99999997,0.0,1.0
2016-08-01,65.81,66.32,64.59,66.02,577784,10.9683333333333,11.0533333333333,10.765,11.0033333333333,3466704.00000001,0.0,1.0
2016-08-02,62.45,65.91,62.42,65.82,657143,10.4083333333333,10.985,10.4033333333333,10.97,3942858.00000001,0.0,1.0
2016-08-03,62.56,62.83,60.34,60.99,386461,10.4266666666667,10.4716666666667,10.0566666666667,10.165,2318765.99999999,0.0,1.0
2016-08-04,62.88,63.77,62.72,62.72,336513,10.48,10.6283333333333,10.4533333333333,10.4533333333333,2019078,0.0,1.0
2016-08-05,64.18,64.47,63.03,63.03,282169,10.6966666666667,10.745,10.505,10.505,1693013.99999999,0.0,1.0
2016-08-08,63.71,64.859,63.42,64.24,224665,10.6183333333333,10.8098333333333,10.57,10.7066666666667,1347990,0.0,1.0
2016-08-09,63.05,63.54,62.65,63.46,211084,10.5083333333333,10.59,10.4416666666667,10.5766666666667,1266504,0.0,1.0
2016-08-10,63.49,64.03,63.25,63.25,371889,10.5816666666667,10.6716666666667,10.5416666666667,10.5416666666667,2231333.99999999,0.0,1.0
2016-08-11,66.3,66.65,63.89,64.38,715170,11.05,11.1083333333333,10.6483333333333,10.73,4291020,0.0,1.0
2016-08-12,67.01,67.64,65.877,66.3,687483,11.1683333333333,11.2733333333333,10.9795,11.05,4124898.00000001,0.0,1.0
2016-08-15,68.55,69.94,67.63,69.11,855522,11.425,11.6566666666667,11.2716666666667,11.5183333333333,5133132,0.0,1.0
2016-08-16,68.13,68.7766,67.85,68.29,297719,11.355,11.4627666666667,11.3083333333333,11.3816666666667,1786314,0.0,1.0
2016-08-17,67.61,68.15,67.13,67.88,489202,11.2683333333333,11.3583333333333,11.1883333333333,11.3133333333333,2935212.00000001,0.0,1.0
2016-08-18,67.7,68.11,66.99,67.76,273139,11.2833333333333,11.3516666666667,11.165,11.2933333333333,1638834.00000001,0.0,1.0
2016-08-19,68.4,68.685,67.7,67.7,343589,11.4,11.4475,11.2833333333333,11.2833333333333,2061534,0.0,1.0
2016-08-22,67.84,68.75,67.43,68.4,296502,11.3066666666667,11.4583333333333,11.2383333333333,11.4,1779011.99999999,0.0,1.0
2016-08-23,68.57,68.73,67.77,68.28,382814,11.4283333333333,11.455,11.295,11.38,2296884.00000001,0.0,1.0
2016-08-24,67.7,68.53,67.46,68.34,313396,11.2833333333333,11.4216666666667,11.2433333333333,11.39,1880376.00000001,0.0,1.0
2016-08-25,66.88,67.89,66.39,67.59,243659,11.1466666666667,11.315,11.065,11.265,1461954,0.0,1.0
2016-08-26,66.94,67.5497,66.39,66.96,255880,11.1566666666667,11.2582833333333,11.065,11.16,1535280,0.0,1.0
2016-08-29,66.86,67.29,66.69,67.17,226404,11.1433333333333,11.215,11.115,11.195,1358424,0.0,1.0
2016-08-30,65.27,66.6099,64.93,66.43,340177,10.8783333333333,11.10165,10.8216666666667,11.0716666666667,2041062.00000001,0.0,1.0
2016-08-31,65.35,66.57,64.39,65.47,467741,10.8916666666667,11.095,10.7316666666667,10.9116666666667,2806445.99999999,0.0,1.0
2016-09-01,64.02,65.46,63.57,65.46,540559,10.67,10.91,10.595,10.91,3243354,0.0,1.0
2016-09-02,63.2,64.13,62.98,64.05,382171,10.5333333333333,10.6883333333333,10.4966666666667,10.675,2293026.00000001,0.0,1.0
2016-09-06,61.21,63.61,60.615,62.92,801955,10.2016666666667,10.6016666666667,10.1025,10.4866666666667,4811729.99999998,0.0,1.0
2016-09-07,61.98,62.02,60.725,61.33,567419,10.33,10.3366666666667,10.1208333333333,10.2216666666667,3404514,0.0,1.0
2016-09-08,60.15,61.82,59.755,61.56,487144,10.025,10.3033333333333,9.95916666666667,10.26,2922864,0.0,1.0
2016-09-09,58.37,60.275,58.36,59.88,594046,9.72833333333333,10.0458333333333,9.72666666666667,9.98,3564276,0.0,1.0
2016-09-12,59.37,59.41,57.5,57.89,450680,9.895,9.90166666666667,9.58333333333333,9.64833333333333,2704080,0.0,1.0
2016-09-13,58.51,59.32,57.87,58.78,459685,9.75166666666667,9.88666666666667,9.645,9.79666666666667,2758110,0.0,1.0
2016-09-14,57.85,58.87,57.53,58.51,494328,9.64166666666667,9.81166666666667,9.58833333333333,9.75166666666667,2965968,0.0,1.0
2016-09-15,60.02,60.05,57.53,57.67,554514,10.0033333333333,10.0083333333333,9.58833333333333,9.61166666666667,3327084.00000001,0.0,1.0
2016-09-16,60.64,60.79,59.44,59.79,866906,10.1066666666667,10.1316666666667,9.90666666666667,9.965,5201435.99999998,0.0,1.0
2016-09-19,61.14,61.81,60.765,60.81,707800,10.19,10.3016666666667,10.1275,10.135,4246800,0.0,1.0
2016-09-20,61.63,61.8,61.0,61.54,445048,10.2716666666667,10.3,10.1666666666667,10.2566666666667,2670287.99999999,0.0,1.0
2016-09-21,62.67,62.69,61.39,61.39,524641,10.445,10.4483333333333,10.2316666666667,10.2316666666667,3147846,0.0,1.0
2016-09-22,63.25,63.84,62.82,63.33,741608,10.5416666666667,10.64,10.47,10.555,4449647.99999999,0.0,1.0
2016-09-23,62.25,63.61,62.225,63.02,304276,10.375,10.6016666666667,10.3708333333333,10.5033333333333,1825656,0.0,1.0
2016-09-26,60.69,62.01,60.61,62.01,275795,10.115,10.335,10.1016666666667,10.335,1654770,0.0,1.0
2016-09-27,61.41,61.58,60.27,60.7,301181,10.235,10.2633333333333,10.045,10.1166666666667,1807086,0.0,1.0
2016-09-28,60.93,61.84,60.53,61.17,275266,10.155,10.3066666666667,10.0883333333333,10.195,1651596,0.0,1.0
2016-09-29,59.3,61.41,59.28,60.95,966943,9.88333333333333,10.235,9.88,10.1583333333333,5801658,0.0,1.0
2016-09-30,59.55,59.97,59.0,59.17,514733,9.925,9.995,9.83333333333333,9.86166666666667,3088398,0.0,1.0
2016-10-03,58.9,59.61,58.4,59.42,539635,9.81666666666667,9.935,9.73333333333333,9.90333333333333,3237810,0.0,1.0
2016-10-04,59.24,59.295,58.54,58.81,461840,9.87333333333333,9.8825,9.75666666666667,9.80166666666667,2771040,0.0,1.0
2016-10-05,60.81,60.95,59.3,59.49,385879,10.135,10.1583333333333,9.88333333333333,9.915,2315274,0.0,1.0
2016-10-06,61.24,61.575,60.48,60.88,418542,10.2066666666667,10.2625,10.08,10.1466666666667,2511251.99999999,0.0,1.0
2016-10-07,61.87,62.44,61.19,61.5,553788,10.3116666666667,10.4066666666667,10.1983333333333,10.25,3322727.99999999,0.0,1.0
2016-10-10,62.37,63.1,62.06,62.06,430831,10.395,10.5166666666667,10.3433333333333,10.3433333333333,2584986,0.0,1.0
2016-10-11,60.97,62.68,60.64,62.02,459726,10.1616666666667,10.4466666666667,10.1066666666667,10.3366666666667,2758355.99999999,0.0,1.0
2016-10-12,60.98,61.53,60.55,61.09,422421,10.1633333333333,10.255,10.0916666666667,10.1816666666667,2534526.00000001,0.0,1.0
2016-10-13,56.92,57.9,55.3,55.37,1800914,9.48666666666667,9.65,9.21666666666667,9.22833333333333,10805484,0.0,1.0
2016-10-14,56.5,57.243,55.66,56.97,570789,9.41666666666667,9.5405,9.27666666666667,9.495,3424734,0.0,1.0
2016-10-17,55.93,56.79,55.86,56.5,467478,9.32166666666667,9.465,9.31,9.41666666666667,2804868,0.0,1.0
2016-10-18,56.24,56.91,55.235,55.92,482936,9.37333333333333,9.485,9.20583333333333,9.32,2897616,0.0,1.0
2016-10-19,57.5,57.71,55.87,56.46,493888,9.58333333333333,9.61833333333333,9.31166666666667,9.41,2963328,0.0,1.0
2016-10-20,56.87,57.2,55.81,57.2,548927,9.47833333333333,9.53333333333333,9.30166666666667,9.53333333333333,3293562,0.0,1.0
2016-10-21,54.15,56.0,54.09,55.25,1167182,9.025,9.33333333333333,9.015,9.20833333333333,7003092,0.0,1.0
2016-10-24,53.49,54.91,52.75,54.12,1740444,8.915,9.15166666666667,8.79166666666667,9.02,10442664,0.0,1.0
2016-10-25,52.66,53.425,51.83,52.72,1024694,8.77666666666667,8.90416666666667,8.63833333333333,8.78666666666667,6148164,0.0,1.0
2016-10-26,51.65,53.44,51.52,51.99,1317544,8.60833333333333,8.90666666666667,8.58666666666667,8.665,7905264,0.0,1.0
2016-10-27,50.76,52.08,50.19,51.65,2089695,8.46,8.68,8.365,8.60833333333333,12538170,0.0,1.0
2016-10-28,54.37,55.85,52.0,52.0,2419634,9.06166666666667,9.30833333333333,8.66666666666667,8.66666666666667,14517804,0.0,1.0
2016-10-31,52.19,54.38,51.68,54.38,1097714,8.69833333333333,9.06333333333333,8.61333333333333,9.06333333333333,6586284,0.0,1.0
2016-11-01,51.14,52.55,50.18,52.22,862542,8.52333333333333,8.75833333333333,8.36333333333333,8.70333333333333,5175252,0.0,1.0
2016-11-02,51.17,52.25,50.73,51.09,809758,8.52833333333333,8.70833333333333,8.455,8.515,4858548,0.0,1.0
2016-11-03,51.23,51.67,50.837,51.67,528772,8.53833333333333,8.61166666666667,8.47283333333333,8.61166666666667,3172632,0.0,1.0
2016-11-04,52.25,53.53,51.02,51.54,617178,8.70833333333333,8.92166666666667,8.50333333333333,8.59,3703068,0.0,1.0
2016-11-07,53.24,53.58,52.79,53.41,695513,8.87333333333333,8.93,8.79833333333333,8.90166666666667,4173078,0.0,1.0
2016-11-08,53.51,53.86,52.49,53.1,523453,8.91833333333333,8.97666666666667,8.74833333333333,8.85,3140718,0.0,1.0
2016-11-09,54.97,55.45,52.015,52.25,739065,9.16166666666667,9.24166666666667,8.66916666666667,8.70833333333333,4434390,0.0,1.0
2016-11-10,57.35,57.78,55.32,55.54,1320819,9.55833333333333,9.63,9.22,9.25666666666667,7924914,0.0,1.0
2016-11-11,60.17,61.11,57.86,58.48,1404302,10.0283333333333,10.185,9.64333333333333,9.74666666666667,8425812.00000003,0.0,1.0
2016-11-14,61.37,62.46,59.87,61.07,743530,10.2283333333333,10.41,9.97833333333333,10.1783333333333,4461180.00000001,0.0,1.0
2016-11-15,60.73,61.91,59.66,61.2,393254,10.1216666666667,10.3183333333333,9.94333333333333,10.2,2359523.99999999,0.0,1.0
2016-11-16,60.93,61.26,60.0042,60.28,460124,10.155,10.21,10.0007,10.0466666666667,2760744,0.0,1.0
2016-11-17,62.53,62.58,60.615,61.32,477701,10.4216666666667,10.43,10.1025,10.22,2866205.99999999,0.0,1.0
2016-11-18,61.37,62.44,61.0,62.43,730629,10.2283333333333,10.4066666666667,10.1666666666667,10.405,4383774.00000001,0.0,1.0
2016-11-21,61.86,62.07,61.16,61.66,390968,10.31,10.345,10.1933333333333,10.2766666666667,2345808,0.0,1.0
2016-11-22,64.66,64.7499,62.01,62.35,780600,10.7766666666667,10.79165,10.335,10.3916666666667,4683599.99999999,0.0,1.0
2016-11-23,64.8,65.06,63.64,63.89,480803,10.8,10.8433333333333,10.6066666666667,10.6483333333333,2884818,0.0,1.0
2016-11-25,63.85,65.02,63.67,64.79,184243,10.6416666666667,10.8366666666667,10.6116666666667,10.7983333333333,1105458,0.0,1.0
2016-11-28,62.45,64.24,62.1,63.93,542836,10.4083333333333,10.7066666666667,10.35,10.655,3257016.00000001,0.0,1.0
2016-11-29,59.4,62.285,58.98,62.25,969647,9.9,10.3808333333333,9.83,10.375,5817882,0.0,1.0
2016-11-30,59.48,61.04,59.26,59.81,762364,9.91333333333333,10.1733333333333,9.87666666666667,9.96833333333333,4574184,0.0,1.0
2016-12-01,60.45,60.84,59.57,60.35,750288,10.075,10.14,9.92833333333333,10.0583333333333,4501728,0.0,1.0
2016-12-02,61.34,61.73,58.85,59.99,672132,10.2233333333333,10.2883333333333,9.80833333333333,9.99833333333333,4032792.00000001,0.0,1.0
2016-12-05,63.22,63.53,61.335,61.59,561036,10.5366666666667,10.5883333333333,10.2225,10.265,3366215.99999999,0.0,1.0
2016-12-06,63.16,63.34,61.87,63.26,459753,10.5266666666667,10.5566666666667,10.3116666666667,10.5433333333333,2758517.99999999,0.0,1.0
2016-12-07,61.67,62.67,61.06,62.67,1136748,10.2783333333333,10.445,10.1766666666667,10.445,6820488.00000002,0.0,1.0
2016-12-08,62.34,62.87,61.69,62.35,1064890,10.39,10.4783333333333,10.2816666666667,10.3916666666667,6389340,0.0,1.0
2016-12-09,61.96,62.7,61.76,62.49,565010,10.3266666666667,10.45,10.2933333333333,10.415,3390059.99999999,0.0,1.0
2016-12-12,60.12,61.9,59.27,61.59,792607,10.02,10.3166666666667,9.87833333333333,10.265,4755642,0.0,1.0
2016-12-13,59.87,61.04,59.66,60.58,583050,9.97833333333333,10.1733333333333,9.94333333333333,10.0966666666667,3498300,0.0,1.0
2016-12-14,59.92,60.58,59.41,59.81,524318,9.98666666666667,10.0966666666667,9.90166666666667,9.96833333333333,3145908,0.0,1.0
2016-12-15,58.09,60.69,57.7628,60.37,713711,9.68166666666667,10.115,9.62713333333333,10.0616666666667,4282266,0.0,1.0
2016-12-16,54.16,58.31,53.995,58.31,2327516,9.02666666666667,9.71833333333333,8.99916666666667,9.71833333333333,13965096,0.0,1.0
2016-12-19,53.75,55.12,53.31,54.44,859454,8.95833333333333,9.18666666666667,8.885,9.07333333333333,5156724,0.0,1.0
2016-12-20,53.6,54.3,53.2,53.92,934828,8.93333333333333,9.05,8.86666666666667,8.98666666666667,5608968,0.0,1.0
2016-12-21,53.88,54.14,53.35,53.35,420018,8.98,9.02333333333333,8.89166666666667,8.89166666666667,2520108,0.0,1.0
2016-12-22,52.59,53.9,52.46,53.62,550115,8.765,8.98333333333333,8.74333333333333,8.93666666666667,3300690,0.0,1.0
2016-12-23,53.41,53.78,52.8,52.82,433961,8.90166666666667,8.96333333333333,8.8,8.80333333333333,2603766,0.0,1.0
2016-12-27,55.0,55.98,53.25,53.25,1251975,9.16666666666667,9.33,8.875,8.875,7511850,0.0,1.0
2016-12-28,54.61,55.52,53.97,55.05,601365,9.10166666666667,9.25333333333333,8.995,9.175,3608190,0.0,1.0
2016-12-29,55.32,56.03,54.675,54.89,442326,9.22,9.33833333333333,9.1125,9.14833333333333,2653956,0.0,1.0
2016-12-30,55.39,56.06,54.621,55.3,760191,9.23166666666667,9.34333333333333,9.1035,9.21666666666667,4561146,0.0,1.0
2017-01-03,57.51,58.69,56.205,56.29,1161002,9.585,9.78166666666667,9.3675,9.38166666666667,6966012,0.0,1.0
2017-01-04,58.12,59.16,57.65,57.65,915336,9.68666666666667,9.86,9.60833333333333,9.60833333333333,5492016,0.0,1.0
2017-01-05,57.81,58.44,56.97,57.45,758961,9.635,9.74,9.495,9.575,4553766,0.0,1.0
2017-01-06,57.33,58.03,56.911,57.88,547126,9.555,9.67166666666667,9.48516666666667,9.64666666666667,3282756,0.0,1.0
2017-01-09,58.32,58.63,56.97,57.28,790702,9.72,9.77166666666667,9.495,9.54666666666667,4744212,0.0,1.0
2017-01-10,59.7,59.98,58.81,58.9,1229544,9.95,9.99666666666667,9.80166666666667,9.81666666666667,7377264,0.0,1.0
2017-01-11,58.65,59.73,58.42,59.6,651865,9.775,9.955,9.73666666666667,9.93333333333333,3911190,0.0,1.0
2017-01-12,57.77,58.44,57.44,58.33,601013,9.62833333333333,9.74,9.57333333333333,9.72166666666667,3606078,0.0,1.0
2017-01-13,58.43,59.49,58.19,58.32,705311,9.73833333333333,9.915,9.69833333333333,9.72,4231866,0.0,1.0
2017-01-17,58.99,61.22,58.4705,59.0,1027739,9.83166666666667,10.2033333333333,9.74508333333333,9.83333333333333,6166434,0.0,1.0
2017-01-18,60.98,61.33,59.4496,61.33,1628660,10.1633333333333,10.2216666666667,9.90826666666667,10.2216666666667,9771960.00000003,0.0,1.0
2017-01-19,59.5,61.28,59.34,61.19,492846,9.91666666666667,10.2133333333333,9.89,10.1983333333333,2957076,0.0,1.0
2017-01-20,59.68,60.295,59.34,59.61,533258,9.94666666666667,10.0491666666667,9.89,9.935,3199548,0.0,1.0
2017-01-23,59.72,60.055,58.351,58.96,483501,9.95333333333333,10.0091666666667,9.72516666666667,9.82666666666667,2901006,0.0,1.0
2017-01-24,60.62,60.96,59.61,59.93,750735,10.1033333333333,10.16,9.935,9.98833333333333,4504410.00000001,0.0,1.0
2017-01-25,60.73,61.485,60.5,61.04,450714,10.1216666666667,10.2475,10.0833333333333,10.1733333333333,2704283.99999999,0.0,1.0
2017-01-26,60.59,61.29,60.23,60.8,771756,10.0983333333333,10.215,10.0383333333333,10.1333333333333,4630536.00000001,0.0,1.0
2017-01-27,58.7,60.85,58.54,60.85,683102,9.78333333333333,10.1416666666667,9.75666666666667,10.1416666666667,4098612,0.0,1.0
2017-01-30,57.34,58.0,56.4901,58.0,1121442,9.55666666666667,9.66666666666667,9.41501666666667,9.66666666666667,6728652,0.0,1.0
2017-01-31,57.6,57.92,55.4,55.79,950495,9.6,9.65333333333333,9.23333333333333,9.29833333333333,5702970,0.0,1.0
2017-02-01,56.85,57.61,56.37,57.14,1105770,9.475,9.60166666666667,9.395,9.52333333333333,6634620,0.0,1.0
2017-02-02,55.54,56.8,54.91,56.77,2115083,9.25666666666667,9.46666666666667,9.15166666666667,9.46166666666667,12690498,0.0,1.0
2017-02-03,46.62,47.5,45.02,45.6,93095,7.77,7.91666666666667,7.50333333333333,7.6,558570,0.0,1.0
2017-02-06,46.22,46.64,45.621,45.95,2448823,7.70333333333333,7.77333333333333,7.6035,7.65833333333333,14692938,0.0,1.0
2017-02-07,44.99,46.48,44.956,46.3,1705802,7.49833333333333,7.74666666666667,7.49266666666667,7.71666666666667,10234812,0.0,1.0
2017-02-08,49.03,49.6,44.0,44.94,7195954,8.17166666666667,8.26666666666667,7.33333333333333,7.49,43175724,0.0,1.0
2017-02-09,52.28,52.93,49.78,49.89,4335657,8.71333333333333,8.82166666666667,8.29666666666667,8.315,26013942,0.0,1.0
2017-02-10,52.1,53.23,51.78,52.41,1871439,8.68333333333333,8.87166666666667,8.63,8.735,11228634,0.0,1.0
2017-02-13,51.58,52.55,51.42,52.55,1351912,8.59666666666667,8.75833333333333,8.57,8.75833333333333,8111472,0.0,1.0
2017-02-14,52.51,53.58,51.2278,51.52,1702747,8.75166666666667,8.93,8.53796666666667,8.58666666666667,10216482,0.0,1.0
2017-02-15,52.71,53.07,52.29,52.52,701869,8.785,8.845,8.715,8.75333333333333,4211214,0.0,1.0
2017-02-16,52.73,53.06,52.37,52.8,932002,8.78833333333333,8.84333333333333,8.72833333333333,8.8,5592012,0.0,1.0
2017-02-17,52.42,53.4,52.11,52.42,1062320,8.73666666666667,8.9,8.685,8.73666666666667,6373920,0.0,1.0
2017-02-21,52.13,52.94,51.77,52.71,809276,8.68833333333333,8.82333333333333,8.62833333333333,8.785,4855656,0.0,1.0
2017-02-22,52.51,52.6,51.94,52.24,815829,8.75166666666667,8.76666666666667,8.65666666666667,8.70666666666667,4894974,0.0,1.0
2017-02-23,52.11,52.95,52.01,52.77,1243693,8.685,8.825,8.66833333333333,8.795,7462158,0.0,1.0
2017-02-24,53.57,53.82,52.13,52.13,794132,8.92833333333333,8.97,8.68833333333333,8.68833333333333,4764792,0.0,1.0
2017-02-27,53.84,54.21,53.21,53.35,534836,8.97333333333333,9.035,8.86833333333333,8.89166666666667,3209016,0.0,1.0
2017-02-28,52.83,53.719,52.6,53.6,930670,8.805,8.95316666666667,8.76666666666667,8.93333333333333,5584020,0.0,1.0
2017-03-01,53.7,54.18,52.92,53.49,705504,8.95,9.03,8.82,8.915,4233024,0.0,1.0
2017-03-02,53.58,54.12,53.27,53.62,795714,8.93,9.02,8.87833333333333,8.93666666666667,4774284,0.0,1.0
2017-03-03,54.77,54.83,53.8,54.02,931234,9.12833333333333,9.13833333333333,8.96666666666667,9.00333333333333,5587404,0.0,1.0
2017-03-06,54.17,54.8,53.52,54.8,569901,9.02833333333333,9.13333333333333,8.92,9.13333333333333,3419406,0.0,1.0
2017-03-07,54.01,54.51,53.2,53.84,606939,9.00166666666667,9.085,8.86666666666667,8.97333333333333,3641634,0.0,1.0
2017-03-08,54.51,54.98,54.0,54.0,617559,9.085,9.16333333333333,9.0,9.0,3705354,0.0,1.0
2017-03-09,53.77,54.58,53.69,54.27,497790,8.96166666666667,9.09666666666667,8.94833333333333,9.045,2986740,0.0,1.0
2017-03-10,54.13,54.57,53.77,54.07,545810,9.02166666666667,9.095,8.96166666666667,9.01166666666667,3274860,0.0,1.0
2017-03-13,54.28,54.365,53.74,54.09,371800,9.04666666666667,9.06083333333333,8.95666666666667,9.015,2230800,0.0,1.0
2017-03-14,53.84,54.71,53.72,54.27,629918,8.97333333333333,9.11833333333333,8.95333333333333,9.045,3779508,0.0,1.0
2017-03-15,54.33,54.55,53.73,54.2,514838,9.055,9.09166666666667,8.955,9.03333333333333,3089028,0.0,1.0
2017-03-16,54.34,54.74,54.1,54.31,567644,9.05666666666667,9.12333333333333,9.01666666666667,9.05166666666667,3405864,0.0,1.0
2017-03-17,54.61,54.83,54.14,54.68,718799,9.10166666666667,9.13833333333333,9.02333333333333,9.11333333333333,4312794,0.0,1.0
2017-03-20,54.41,54.56,53.87,54.48,434308,9.06833333333333,9.09333333333333,8.97833333333333,9.08,2605848,0.0,1.0
2017-03-21,53.47,54.79,52.83,54.73,622213,8.91166666666667,9.13166666666667,8.805,9.12166666666667,3733278,0.0,1.0
2017-03-22,54.16,54.18,52.58,52.77,806382,9.02666666666667,9.03,8.76333333333333,8.795,4838292,0.0,1.0
2017-03-23,55.5,55.94,54.02,54.28,1089675,9.25,9.32333333333333,9.00333333333333,9.04666666666667,6538050,0.0,1.0
2017-03-24,56.28,56.4999,55.33,55.61,921928,9.38,9.41665,9.22166666666667,9.26833333333333,5531568,0.0,1.0
2017-03-27,56.51,56.77,54.99,55.5,564070,9.41833333333333,9.46166666666667,9.165,9.25,3384420,0.0,1.0
2017-03-28,58.63,59.02,56.98,57.11,1244504,9.77166666666667,9.83666666666667,9.49666666666667,9.51833333333333,7467024,0.0,1.0
2017-03-29,59.52,59.8,58.25,58.31,797044,9.92,9.96666666666667,9.70833333333333,9.71833333333333,4782264,0.0,1.0
2017-03-30,59.68,59.92,58.55,58.88,771615,9.94666666666667,9.98666666666667,9.75833333333333,9.81333333333333,4629690,0.0,1.0
2017-03-31,59.73,60.24,59.53,59.93,748655,9.955,10.04,9.92166666666667,9.98833333333333,4491930,0.0,1.0
2017-04-03,58.1,60.115,58.04,60.03,708439,9.68333333333333,10.0191666666667,9.67333333333333,10.005,4250634,0.0,1.0
2017-04-04,56.76,57.71,56.35,57.63,498200,9.46,9.61833333333333,9.39166666666667,9.605,2989200,0.0,1.0
2017-04-05,56.57,57.36,56.23,57.34,772144,9.42833333333333,9.56,9.37166666666667,9.55666666666667,4632864,0.0,1.0
2017-04-06,55.95,57.67,55.9,56.86,916171,9.325,9.61166666666667,9.31666666666667,9.47666666666667,5497026,0.0,1.0
2017-04-07,55.78,56.12,55.3001,55.55,692892,9.29666666666667,9.35333333333333,9.21668333333333,9.25833333333333,4157352,0.0,1.0
2017-04-10,55.95,56.48,55.46,55.88,656275,9.325,9.41333333333333,9.24333333333333,9.31333333333333,3937650,0.0,1.0
2017-04-11,57.3,57.4095,55.73,55.78,1298926,9.55,9.56825,9.28833333333333,9.29666666666667,7793556,0.0,1.0
2017-04-12,56.76,57.57,56.57,57.33,639356,9.46,9.595,9.42833333333333,9.555,3836136,0.0,1.0
2017-04-13,56.04,58.21,55.8,56.84,381405,9.34,9.70166666666667,9.3,9.47333333333333,2288430,0.0,1.0
2017-04-17,57.39,57.435,55.765,55.99,488415,9.565,9.5725,9.29416666666667,9.33166666666667,2930490,0.0,1.0
2017-04-18,57.3,57.59,56.65,56.9,483060,9.55,9.59833333333333,9.44166666666667,9.48333333333333,2898360,0.0,1.0
2017-04-19,57.63,58.35,57.395,57.46,579487,9.605,9.725,9.56583333333333,9.57666666666667,3476922,0.0,1.0
2017-04-20,58.32,58.56,57.8,58.05,292993,9.72,9.76,9.63333333333333,9.675,1757958,0.0,1.0
2017-04-21,57.88,58.65,57.7,58.12,325850,9.64666666666667,9.775,9.61666666666667,9.68666666666667,1955100,0.0,1.0
2017-04-24,58.34,58.99,57.95,58.82,316377,9.72333333333333,9.83166666666667,9.65833333333333,9.80333333333333,1898262,0.0,1.0
2017-04-25,58.74,59.3,58.32,58.74,414970,9.79,9.88333333333333,9.72,9.79,2489820,0.0,1.0
2017-04-26,60.55,62.1359,59.97,60.43,1840281,10.0916666666667,10.3559833333333,9.995,10.0716666666667,11041686,0.0,1.0
2017-04-27,60.45,60.95,60.28,60.6,585266,10.075,10.1583333333333,10.0466666666667,10.1,3511596,0.0,1.0
2017-04-28,59.59,60.77,59.51,60.46,608767,9.93166666666667,10.1283333333333,9.91833333333333,10.0766666666667,3652602,0.0,1.0
2017-05-01,59.22,59.85,59.11,59.85,443030,9.87,9.975,9.85166666666667,9.975,2658180,0.0,1.0
2017-05-02,60.13,60.61,59.12,59.62,456457,10.0216666666667,10.1016666666667,9.85333333333333,9.93666666666667,2738741.99999999,0.0,1.0
2017-05-03,59.98,60.27,59.325,60.18,331799,9.99666666666667,10.045,9.8875,10.03,1990794,0.0,1.0
2017-05-04,60.52,60.7,59.59,60.04,478321,10.0866666666667,10.1166666666667,9.93166666666667,10.0066666666667,2869925.99999999,0.0,1.0
2017-05-05,60.74,61.22,60.27,60.84,399441,10.1233333333333,10.2033333333333,10.045,10.14,2396646.00000001,0.0,1.0
2017-05-08,59.78,61.48,59.735,61.11,372139,9.96333333333333,10.2466666666667,9.95583333333333,10.185,2232834,0.0,1.0
2017-05-09,60.83,61.19,59.9915,60.18,581257,10.1383333333333,10.1983333333333,9.99858333333333,10.03,3487542.00000001,0.0,1.0
2017-05-10,60.8,61.14,60.18,60.52,422718,10.1333333333333,10.19,10.03,10.0866666666667,2536308.00000001,0.0,1.0
2017-05-11,60.38,61.1,59.45,60.51,583478,10.0633333333333,10.1833333333333,9.90833333333333,10.085,3500868.00000001,0.0,1.0
2017-05-12,59.52,60.23,58.77,60.23,399321,9.92,10.0383333333333,9.795,10.0383333333333,2395926,0.0,1.0
2017-05-15,59.75,60.14,59.4674,59.55,248122,9.95833333333333,10.0233333333333,9.91123333333333,9.925,1488732,0.0,1.0
2017-05-16,58.86,59.91,58.72,59.82,467114,9.81,9.985,9.78666666666667,9.97,2802684,0.0,1.0
2017-05-17,58.23,58.8,57.43,58.27,589147,9.705,9.8,9.57166666666667,9.71166666666667,3534882,0.0,1.0
2017-05-18,58.34,58.78,57.91,58.42,326141,9.72333333333333,9.79666666666667,9.65166666666667,9.73666666666667,1956846,0.0,1.0
2017-05-19,59.01,59.63,57.58,58.18,537175,9.835,9.93833333333333,9.59666666666667,9.69666666666667,3223050,0.0,1.0
2017-05-22,59.32,60.23,58.745,58.93,583262,9.88666666666667,10.0383333333333,9.79083333333333,9.82166666666667,3499572,0.0,1.0
2017-05-23,58.26,59.95,57.77,59.77,472941,9.71,9.99166666666667,9.62833333333333,9.96166666666667,2837646,0.0,1.0
2017-05-24,58.08,58.68,57.58,58.34,601059,9.68,9.78,9.59666666666667,9.72333333333333,3606354,0.0,1.0
2017-05-25,56.57,58.75,56.48,58.75,1215633,9.42833333333333,9.79166666666667,9.41333333333333,9.79166666666667,7293798,0.0,1.0
2017-05-26,67.21,68.26,63.68,65.4,67797,11.2016666666667,11.3766666666667,10.6133333333333,10.9,406781.999999999,0.0,1.0
2017-05-30,67.91,68.91,67.23,67.6,1344469,11.3183333333333,11.485,11.205,11.2666666666667,8066814.00000002,0.0,1.0
2017-05-31,69.36,70.165,67.6,67.99,1216224,11.56,11.6941666666667,11.2666666666667,11.3316666666667,7297344,0.0,1.0
2017-06-01,70.99,71.02,68.93,69.61,911070,11.8316666666667,11.8366666666667,11.4883333333333,11.6016666666667,5466419.99999998,0.0,1.0
2017-06-02,71.1,71.75,69.84,71.2,708750,11.85,11.9583333333333,11.64,11.8666666666667,4252500,0.0,1.0
2017-06-05,71.92,72.17,70.74,70.9,696934,11.9866666666667,12.0283333333333,11.79,11.8166666666667,4181603.99999999,0.0,1.0
2017-06-06,70.34,72.72,70.27,71.65,869017,11.7233333333333,12.12,11.7116666666667,11.9416666666667,5214102.00000001,0.0,1.0
2017-06-07,70.5,71.12,69.85,70.54,623890,11.75,11.8533333333333,11.6416666666667,11.7566666666667,3743340,0.0,1.0
2017-06-08,69.26,70.4299,68.84,69.74,567385,11.5433333333333,11.7383166666667,11.4733333333333,11.6233333333333,3404310.00000001,0.0,1.0
2017-06-09,70.04,70.88,69.27,69.37,744181,11.6733333333333,11.8133333333333,11.545,11.5616666666667,4465086.00000001,0.0,1.0
2017-06-12,69.93,70.58,69.48,70.09,675406,11.655,11.7633333333333,11.58,11.6816666666667,4052436,0.0,1.0
2017-06-13,69.29,70.37,69.13,70.32,595422,11.5483333333333,11.7283333333333,11.5216666666667,11.72,3572532.00000001,0.0,1.0
2017-06-14,69.07,69.65,68.64,69.65,762614,11.5116666666667,11.6083333333333,11.44,11.6083333333333,4575683.99999999,0.0,1.0
2017-06-15,68.76,69.33,68.47,68.62,386983,11.46,11.555,11.4116666666667,11.4366666666667,2321898,0.0,1.0
2017-06-16,68.68,68.98,68.1,68.22,497196,11.4466666666667,11.4966666666667,11.35,11.37,2983175.99999999,0.0,1.0
2017-06-19,68.09,69.1,67.84,69.08,428309,11.3483333333333,11.5166666666667,11.3066666666667,11.5133333333333,2569854.00000001,0.0,1.0
2017-06-20,66.38,68.14,66.06,68.14,355534,11.0633333333333,11.3566666666667,11.01,11.3566666666667,2133204.00000001,0.0,1.0
2017-06-21,66.39,67.06,66.21,66.43,359467,11.065,11.1766666666667,11.035,11.0716666666667,2156802,0.0,1.0
2017-06-22,67.03,67.78,65.95,66.57,387615,11.1716666666667,11.2966666666667,10.9916666666667,11.095,2325689.99999999,0.0,1.0
2017-06-23,67.38,67.53,66.46,67.01,520077,11.23,11.255,11.0766666666667,11.1683333333333,3120462,0.0,1.0
2017-06-26,66.94,67.435,66.64,67.35,530696,11.1566666666667,11.2391666666667,11.1066666666667,11.225,3184175.99999999,0.0,1.0
2017-06-27,67.72,68.22,66.88,67.0,593688,11.2866666666667,11.37,11.1466666666667,11.1666666666667,3562127.99999999,0.0,1.0
2017-06-28,67.78,68.47,66.76,67.0,390913,11.2966666666667,11.4116666666667,11.1266666666667,11.1666666666667,2345477.99999999,0.0,1.0
2017-06-29,67.9,68.8,67.32,67.89,439080,11.3166666666667,11.4666666666667,11.22,11.315,2634479.99999999,0.0,1.0
2017-06-30,68.26,69.26,68.09,68.26,381722,11.3766666666667,11.5433333333333,11.3483333333333,11.3766666666667,2290331.99999999,0.0,1.0
2017-07-03,69.43,69.86,68.22,68.45,168444,11.5716666666667,11.6433333333333,11.37,11.4083333333333,1010664,0.0,1.0
2017-07-05,67.66,69.33,67.65,69.29,283182,11.2766666666667,11.555,11.275,11.5483333333333,1699091.99999999,0.0,1.0
2017-07-06,66.42,67.73,66.25,67.36,577506,11.07,11.2883333333333,11.0416666666667,11.2266666666667,3465036,0.0,1.0
2017-07-07,66.97,67.39,66.37,66.73,338866,11.1616666666667,11.2316666666667,11.0616666666667,11.1216666666667,2033195.99999999,0.0,1.0
2017-07-10,67.13,67.3999,66.13,66.83,269386,11.1883333333333,11.2333166666667,11.0216666666667,11.1383333333333,1616316,0.0,1.0
2017-07-11,66.39,67.535,66.2,67.22,413864,11.065,11.2558333333333,11.0333333333333,11.2033333333333,2483184,0.0,1.0
2017-07-12,65.49,67.05,64.89,66.92,606696,10.915,11.175,10.815,11.1533333333333,3640176,0.0,1.0
2017-07-13,65.32,66.39,65.23,65.75,353457,10.8866666666667,11.065,10.8716666666667,10.9583333333333,2120741.99999999,0.0,1.0
2017-07-14,65.02,65.7,64.96,65.43,275882,10.8366666666667,10.95,10.8266666666667,10.905,1655291.99999999,0.0,1.0
2017-07-17,65.82,66.48,64.82,65.2,334832,10.97,11.08,10.8033333333333,10.8666666666667,2008992,0.0,1.0
2017-07-18,66.03,66.17,64.87,65.84,342994,11.005,11.0283333333333,10.8116666666667,10.9733333333333,2057964,0.0,1.0
2017-07-19,66.08,66.71,66.01,66.49,399616,11.0133333333333,11.1183333333333,11.0016666666667,11.0816666666667,2397696.00000001,0.0,1.0
2017-07-20,65.84,66.19,65.25,66.19,483367,10.9733333333333,11.0316666666667,10.875,11.0316666666667,2900202.00000001,0.0,1.0
2017-07-21,66.27,66.97,65.48,66.97,339182,11.045,11.1616666666667,10.9133333333333,11.1616666666667,2035092,0.0,1.0
2017-07-24,62.92,65.785,62.76,65.62,885471,10.4866666666667,10.9641666666667,10.46,10.9366666666667,5312825.99999998,0.0,1.0
2017-07-25,65.49,65.84,62.75,63.22,639508,10.915,10.9733333333333,10.4583333333333,10.5366666666667,3837048,0.0,1.0
2017-07-26,63.75,65.55,63.74,65.48,443519,10.625,10.925,10.6233333333333,10.9133333333333,2661114,0.0,1.0
2017-07-27,64.41,64.67,63.26,63.91,818333,10.735,10.7783333333333,10.5433333333333,10.6516666666667,4909998,0.0,1.0
2017-07-28,65.44,66.22,63.37,63.9,849239,10.9066666666667,11.0366666666667,10.5616666666667,10.65,5095433.99999998,0.0,1.0
2017-07-31,64.86,65.79,64.15,65.49,724874,10.81,10.965,10.6916666666667,10.915,4349244,0.0,1.0
2017-08-01,65.75,65.9,63.7,65.07,640542,10.9583333333333,10.9833333333333,10.6166666666667,10.845,3843252.00000001,0.0,1.0
2017-08-02,63.89,65.9332,63.82,65.63,317102,10.6483333333333,10.9888666666667,10.6366666666667,10.9383333333333,1902612.00000001,0.0,1.0
2017-08-03,64.42,65.15,63.85,63.85,260130,10.7366666666667,10.8583333333333,10.6416666666667,10.6416666666667,1560780,0.0,1.0
2017-08-04,64.1,64.965,63.99,64.65,253391,10.6833333333333,10.8275,10.665,10.775,1520346,0.0,1.0
2017-08-07,64.73,65.075,64.11,64.21,405743,10.7883333333333,10.8458333333333,10.685,10.7016666666667,2434458.00000001,0.0,1.0
2017-08-08,65.75,66.57,65.04,65.75,415649,10.9583333333333,11.095,10.84,10.9583333333333,2493894.00000001,0.0,1.0
2017-08-09,64.43,65.0847,63.98,65.0,388506,10.7383333333333,10.84745,10.6633333333333,10.8333333333333,2331036.00000001,0.0,1.0
2017-08-10,63.85,64.32,63.48,64.1,346675,10.6416666666667,10.72,10.58,10.6833333333333,2080049.99999999,0.0,1.0
2017-08-11,64.61,65.52,63.53,63.53,464252,10.7683333333333,10.92,10.5883333333333,10.5883333333333,2785512.00000001,0.0,1.0
2017-08-14,64.92,65.48,63.93,65.21,350009,10.82,10.9133333333333,10.655,10.8683333333333,2100054,0.0,1.0
2017-08-15,64.36,64.96,63.23,64.47,411416,10.7266666666667,10.8266666666667,10.5383333333333,10.745,2468495.99999999,0.0,1.0
2017-08-16,64.8,65.515,64.16,64.89,454900,10.8,10.9191666666667,10.6933333333333,10.815,2729400,0.0,1.0
2017-08-17,63.51,64.57,63.37,64.33,424871,10.585,10.7616666666667,10.5616666666667,10.7216666666667,2549226,0.0,1.0
2017-08-18,63.56,63.89,62.76,62.85,454463,10.5933333333333,10.6483333333333,10.46,10.475,2726778.00000001,0.0,1.0
2017-08-21,62.31,63.52,62.16,63.52,334320,10.385,10.5866666666667,10.36,10.5866666666667,2005920,0.0,1.0
2017-08-22,61.9,62.83,61.4,62.83,323848,10.3166666666667,10.4716666666667,10.2333333333333,10.4716666666667,1943087.99999999,0.0,1.0
2017-08-23,61.6,62.28,61.37,61.67,242850,10.2666666666667,10.38,10.2283333333333,10.2783333333333,1457100,0.0,1.0
2017-08-24,62.53,63.07,61.7,62.22,203048,10.4216666666667,10.5116666666667,10.2833333333333,10.37,1218288,0.0,1.0
2017-08-25,63.52,63.64,62.6,62.63,369479,10.5866666666667,10.6066666666667,10.4333333333333,10.4383333333333,2216873.99999999,0.0,1.0
2017-08-28,64.03,64.1897,62.94,63.56,549034,10.6716666666667,10.6982833333333,10.49,10.5933333333333,3294203.99999999,0.0,1.0
2017-08-29,62.42,63.52,61.6,63.27,397003,10.4033333333333,10.5866666666667,10.2666666666667,10.545,2382018.00000001,0.0,1.0
2017-08-30,62.8,62.92,61.76,62.39,290438,10.4666666666667,10.4866666666667,10.2933333333333,10.3983333333333,1742627.99999999,0.0,1.0
2017-08-31,63.9,64.09,62.62,62.84,437193,10.65,10.6816666666667,10.4366666666667,10.4733333333333,2623158,0.0,1.0
2017-09-01,65.58,65.95,64.1,64.15,421840,10.93,10.9916666666667,10.6833333333333,10.6916666666667,2531040,0.0,1.0
2017-09-05,63.44,65.85,63.2,65.5,402172,10.5733333333333,10.975,10.5333333333333,10.9166666666667,2413032.00000001,0.0,1.0
2017-09-06,64.43,64.66,63.4,63.61,449660,10.7383333333333,10.7766666666667,10.5666666666667,10.6016666666667,2697960.00000001,0.0,1.0
2017-09-07,64.75,64.8,63.77,64.56,300169,10.7916666666667,10.8,10.6283333333333,10.76,1801013.99999999,0.0,1.0
2017-09-08,64.62,65.03,63.66,64.58,285506,10.77,10.8383333333333,10.61,10.7633333333333,1713036,0.0,1.0
2017-09-11,64.2,65.0719,63.97,64.87,223810,10.7,10.8453166666667,10.6616666666667,10.8116666666667,1342860,0.0,1.0
2017-09-12,63.5,64.5,63.23,64.34,307007,10.5833333333333,10.75,10.5383333333333,10.7233333333333,1842042.00000001,0.0,1.0
2017-09-13,64.64,64.87,63.23,63.52,539650,10.7733333333333,10.8116666666667,10.5383333333333,10.5866666666667,3237900.00000001,0.0,1.0
2017-09-14,62.46,64.51,62.12,64.51,369995,10.41,10.7516666666667,10.3533333333333,10.7516666666667,2219970,0.0,1.0
2017-09-15,63.8,63.88,62.05,62.41,374536,10.6333333333333,10.6466666666667,10.3416666666667,10.4016666666667,2247216.00000001,0.0,1.0
2017-09-18,62.84,63.948,62.54,63.91,224447,10.4733333333333,10.658,10.4233333333333,10.6516666666667,1346682,0.0,1.0
2017-09-19,63.67,63.95,62.97,63.06,267260,10.6116666666667,10.6583333333333,10.495,10.51,1603560,0.0,1.0
2017-09-20,63.55,63.97,62.845,63.53,237594,10.5916666666667,10.6616666666667,10.4741666666667,10.5883333333333,1425564,0.0,1.0
2017-09-21,63.09,63.83,63.07,63.5,144381,10.515,10.6383333333333,10.5116666666667,10.5833333333333,866286,0.0,1.0
2017-09-22,63.54,63.87,62.865,62.94,167002,10.59,10.645,10.4775,10.49,1002012,0.0,1.0
2017-09-25,64.5,64.87,63.44,63.44,327582,10.75,10.8116666666667,10.5733333333333,10.5733333333333,1965492,0.0,1.0
2017-09-26,66.39,66.54,64.2468,64.62,448060,11.065,11.09,10.7078,10.77,2688360,0.0,1.0
2017-09-27,67.39,67.67,66.49,66.49,562474,11.2316666666667,11.2783333333333,11.0816666666667,11.0816666666667,3374843.99999999,0.0,1.0
2017-09-28,67.14,67.85,67.06,67.31,255997,11.19,11.3083333333333,11.1766666666667,11.2183333333333,1535982,0.0,1.0
2017-09-29,68.41,68.55,66.87,67.24,520388,11.4016666666667,11.425,11.145,11.2066666666667,3122327.99999999,0.0,1.0
2017-10-02,69.0,69.1,67.55,68.51,371224,11.5,11.5166666666667,11.2583333333333,11.4183333333333,2227344,0.0,1.0
2017-10-03,68.79,69.19,68.17,69.09,317184,11.465,11.5316666666667,11.3616666666667,11.515,1903104,0.0,1.0
2017-10-04,69.22,69.97,68.51,68.99,411409,11.5366666666667,11.6616666666667,11.4183333333333,11.4983333333333,2468453.99999999,0.0,1.0
2017-10-05,70.22,71.52,69.03,69.84,1050519,11.7033333333333,11.92,11.505,11.64,6303114.00000002,0.0,1.0
2017-10-06,71.25,71.28,69.75,70.41,440109,11.875,11.88,11.625,11.735,2640654,0.0,1.0
2017-10-09,71.0,71.75,70.59,71.17,535996,11.8333333333333,11.9583333333333,11.765,11.8616666666667,3215976.00000001,0.0,1.0
2017-10-10,71.62,72.13,71.24,71.36,370982,11.9366666666667,12.0216666666667,11.8733333333333,11.8933333333333,2225891.99999999,0.0,1.0
2017-10-11,69.23,71.59,69.22,71.29,637702,11.5383333333333,11.9316666666667,11.5366666666667,11.8816666666667,3826212.00000001,0.0,1.0
2017-10-12,65.82,69.06,65.52,69.06,937145,10.97,11.51,10.92,11.51,5622870,0.0,1.0
2017-10-13,65.83,66.67,65.5575,65.94,643424,10.9716666666667,11.1116666666667,10.92625,10.99,3860543.99999999,0.0,1.0
2017-10-16,64.65,64.75,63.331,64.56,1475559,10.775,10.7916666666667,10.5551666666667,10.76,8853354,0.0,1.0
2017-10-17,65.31,66.3,64.93,64.95,610036,10.885,11.05,10.8216666666667,10.825,3660216,0.0,1.0
2017-10-18,65.93,66.81,64.4,65.42,861309,10.9883333333333,11.135,10.7333333333333,10.9033333333333,5167854.00000002,0.0,1.0
2017-10-19,64.8,65.67,64.71,65.52,398212,10.8,10.945,10.785,10.92,2389272,0.0,1.0
2017-10-20,66.09,67.02,65.635,65.7,430772,11.015,11.17,10.9391666666667,10.95,2584632,0.0,1.0
2017-10-23,65.76,67.08,65.46,66.09,516892,10.96,11.18,10.91,11.015,3101352,0.0,1.0
2017-10-24,67.18,67.54,65.88,65.88,684472,11.1966666666667,11.2566666666667,10.98,10.98,4106831.99999999,0.0,1.0
2017-10-25,68.68,68.8824,66.71,66.87,459496,11.4466666666667,11.4804,11.1183333333333,11.145,2756975.99999999,0.0,1.0
2017-10-26,70.16,70.8,68.57,68.63,1009915,11.6933333333333,11.8,11.4283333333333,11.4383333333333,6059490.00000002,0.0,1.0
2017-10-27,72.49,73.45,68.77,71.9,2251729,12.0816666666667,12.2416666666667,11.4616666666667,11.9833333333333,13510374,0.0,1.0
2017-10-30,70.62,72.5,70.28,72.5,888454,11.77,12.0833333333333,11.7133333333333,12.0833333333333,5330724,0.0,1.0
2017-10-31,68.24,71.08,67.69,70.9,997653,11.3733333333333,11.8466666666667,11.2816666666667,11.8166666666667,5985918.00000002,0.0,1.0
2017-11-01,68.86,69.375,67.95,68.62,804261,11.4766666666667,11.5625,11.325,11.4366666666667,4825565.99999999,0.0,1.0
2017-11-02,68.46,69.07,67.9,68.85,586227,11.41,11.5116666666667,11.3166666666667,11.475,3517362,0.0,1.0
2017-11-03,66.11,68.54,66.03,68.54,580896,11.0183333333333,11.4233333333333,11.005,11.4233333333333,3485376.00000001,0.0,1.0
2017-11-06,65.19,66.29,64.86,65.89,722683,10.865,11.0483333333333,10.81,10.9816666666667,4336098,0.0,1.0
2017-11-07,64.57,65.45,63.32,65.2,723958,10.7616666666667,10.9083333333333,10.5533333333333,10.8666666666667,4343747.99999999,0.0,1.0
2017-11-08,65.9,66.12,64.0011,64.16,506497,10.9833333333333,11.02,10.66685,10.6933333333333,3038982.00000001,0.0,1.0
2017-11-09,66.5,66.75,65.36,65.7,445568,11.0833333333333,11.125,10.8933333333333,10.95,2673408.00000001,0.0,1.0
2017-11-10,68.45,68.91,66.48,66.48,510102,11.4083333333333,11.485,11.08,11.08,3060612.00000001,0.0,1.0
2017-11-13,69.25,69.38,68.34,68.37,650859,11.5416666666667,11.5633333333333,11.39,11.395,3905153.99999999,0.0,1.0
2017-11-14,69.64,70.185,68.75,68.78,478578,11.6066666666667,11.6975,11.4583333333333,11.4633333333333,2871467.99999999,0.0,1.0
2017-11-15,68.45,69.54,68.32,69.33,696922,11.4083333333333,11.59,11.3866666666667,11.555,4181532.00000001,0.0,1.0
2017-11-16,70.07,71.0,68.66,68.66,472921,11.6783333333333,11.8333333333333,11.4433333333333,11.4433333333333,2837526.00000001,0.0,1.0
2017-11-17,71.32,71.84,70.42,70.61,777732,11.8866666666667,11.9733333333333,11.7366666666667,11.7683333333333,4666391.99999999,0.0,1.0
2017-11-20,72.56,72.89,71.62,71.62,780261,12.0933333333333,12.1483333333333,11.9366666666667,11.9366666666667,4681566.00000001,0.0,1.0
2017-11-21,73.09,73.61,71.65,72.27,725865,12.1816666666667,12.2683333333333,11.9416666666667,12.045,4355189.99999999,0.0,1.0
2017-11-22,74.31,75.41,73.045,73.14,727735,12.385,12.5683333333333,12.1741666666667,12.19,4366410,0.0,1.0
2017-11-24,73.93,74.53,73.34,74.41,247038,12.3216666666667,12.4216666666667,12.2233333333333,12.4016666666667,1482228,0.0,1.0
2017-11-27,72.42,74.98,72.34,74.39,667740,12.07,12.4966666666667,12.0566666666667,12.3983333333333,4006440,0.0,1.0
2017-11-28,72.73,72.83,71.52,72.42,581130,12.1216666666667,12.1383333333333,11.92,12.07,3486779.99999999,0.0,1.0
2017-11-29,75.01,75.3,72.94,72.94,945179,12.5016666666667,12.55,12.1566666666667,12.1566666666667,5671073.99999999,0.0,1.0
2017-11-30,74.73,75.61,73.9,75.04,795305,12.455,12.6016666666667,12.3166666666667,12.5066666666667,4771830,0.0,1.0
2017-12-01,74.69,74.73,72.67,74.47,652173,12.4483333333333,12.455,12.1116666666667,12.4116666666667,3913038.00000001,0.0,1.0
2017-12-04,77.0,77.76,75.4642,76.21,754265,12.8333333333333,12.96,12.5773666666667,12.7016666666667,4525590.00000001,0.0,1.0
2017-12-05,74.38,77.43,74.29,77.35,515809,12.3966666666667,12.905,12.3816666666667,12.8916666666667,3094853.99999999,0.0,1.0
2017-12-06,75.79,76.15,74.26,74.71,511823,12.6316666666667,12.6916666666667,12.3766666666667,12.4516666666667,3070937.99999999,0.0,1.0
2017-12-07,76.28,77.17,75.5,76.08,470969,12.7133333333333,12.8616666666667,12.5833333333333,12.68,2825814.00000001,0.0,1.0
2017-12-08,77.72,78.38,76.32,76.73,442845,12.9533333333333,13.0633333333333,12.72,12.7883333333333,2657070.00000001,0.0,1.0
2017-12-11,77.04,77.7,75.83,77.64,413810,12.84,12.95,12.6383333333333,12.94,2482860,0.0,1.0
2017-12-12,77.13,78.06,76.86,77.37,974828,12.855,13.01,12.81,12.895,5848968,0.0,1.0
2017-12-13,78.35,78.71,76.92,76.92,892854,13.0583333333333,13.1183333333333,12.82,12.82,5357124.00000001,0.0,1.0
2017-12-14,74.15,78.77,73.93,78.4,1296616,12.3583333333333,13.1283333333333,12.3216666666667,13.0666666666667,7779696.00000002,0.0,1.0
2017-12-15,75.98,76.52,74.4,74.4,785286,12.6633333333333,12.7533333333333,12.4,12.4,4711716.00000001,0.0,1.0
2017-12-18,77.12,77.5,76.34,76.73,366291,12.8533333333333,12.9166666666667,12.7233333333333,12.7883333333333,2197746.00000001,0.0,1.0
2017-12-19,79.28,80.75,77.97,78.34,846053,13.2133333333333,13.4583333333333,12.995,13.0566666666667,5076318.00000001,0.0,1.0
2017-12-20,79.02,79.71,78.29,79.71,371930,13.17,13.285,13.0483333333333,13.285,2231580,0.0,1.0
2017-12-21,79.21,79.63,78.73,79.63,265341,13.2016666666667,13.2716666666667,13.1216666666667,13.2716666666667,1592046,0.0,1.0
2017-12-22,79.26,79.49,78.36,78.67,317067,13.21,13.2483333333333,13.06,13.1116666666667,1902402,0.0,1.0
2017-12-26,79.8,80.44,79.2,79.43,301545,13.3,13.4066666666667,13.2,13.2383333333333,1809270,0.0,1.0
2017-12-27,79.88,80.59,79.46,79.89,256232,13.3133333333333,13.4316666666667,13.2433333333333,13.315,1537392,0.0,1.0
2017-12-28,80.06,80.95,79.92,80.07,147546,13.3433333333333,13.4916666666667,13.32,13.345,885276.000000002,0.0,1.0
2017-12-29,80.25,80.96,80.09,80.37,307941,13.375,13.4933333333333,13.3483333333333,13.395,1847646,0.0,1.0
2018-01-02,80.25,80.69,77.92,79.13,518941,13.375,13.4483333333333,12.9866666666667,13.1883333333333,3113646,0.0,1.0
2018-01-03,79.35,80.44,78.85,80.0,512130,13.225,13.4066666666667,13.1416666666667,13.3333333333333,3072780,0.0,1.0
2018-01-04,78.96,79.36,77.95,79.35,443056,13.16,13.2266666666667,12.9916666666667,13.225,2658336,0.0,1.0
2018-01-05,78.96,79.29,78.08,79.13,366192,13.16,13.215,13.0133333333333,13.1883333333333,2197152,0.0,1.0
2018-01-08,80.97,81.84,78.94,79.72,537799,13.495,13.64,13.1566666666667,13.2866666666667,3226794,0.0,1.0
2018-01-09,80.0,81.47,79.9,80.83,529715,13.3333333333333,13.5783333333333,13.3166666666667,13.4716666666667,3178290.00000001,0.0,1.0
2018-01-10,80.59,80.96,79.6,79.7,388295,13.4316666666667,13.4933333333333,13.2666666666667,13.2833333333333,2329769.99999999,0.0,1.0
2018-01-11,81.7,81.82,80.1,80.68,221857,13.6166666666667,13.6366666666667,13.35,13.4466666666667,1331142,0.0,1.0
2018-01-12,82.95,83.1,81.43,81.88,281267,13.825,13.85,13.5716666666667,13.6466666666667,1687602,0.0,1.0
2018-01-16,82.25,83.91,81.74,83.27,444169,13.7083333333333,13.985,13.6233333333333,13.8783333333333,2665014.00000001,0.0,1.0
2018-01-17,83.45,84.19,83.0,83.8,477144,13.9083333333333,14.0316666666667,13.8333333333333,13.9666666666667,2862864.00000001,0.0,1.0
2018-01-18,83.53,84.11,82.96,83.15,633102,13.9216666666667,14.0183333333333,13.8266666666667,13.8583333333333,3798611.99999999,0.0,1.0
2018-01-19,85.39,85.74,83.38,83.42,1239933,14.2316666666667,14.29,13.8966666666667,13.9033333333333,7439597.99999998,0.0,1.0
2018-01-22,86.31,86.54,85.0,85.25,927224,14.385,14.4233333333333,14.1666666666667,14.2083333333333,5563344,0.0,1.0
2018-01-23,88.07,88.43,85.73,86.3,957456,14.6783333333333,14.7383333333333,14.2883333333333,14.3833333333333,5744736.00000001,0.0,1.0
2018-01-24,86.58,88.62,86.41,88.41,767742,14.43,14.77,14.4016666666667,14.735,4606452,0.0,1.0
2018-01-25,87.9,88.25,86.22,87.15,519115,14.65,14.7083333333333,14.37,14.525,3114690,0.0,1.0
2018-01-26,88.44,89.27,87.59,88.59,382517,14.74,14.8783333333333,14.5983333333333,14.765,2295102,0.0,1.0
2018-01-29,88.38,89.77,88.29,88.93,395614,14.73,14.9616666666667,14.715,14.8216666666667,2373684,0.0,1.0
2018-01-30,87.23,88.77,86.22,88.14,619018,14.5383333333333,14.795,14.37,14.69,3714108.00000001,0.0,1.0
2018-01-31,85.71,87.88,84.77,87.19,818120,14.285,14.6466666666667,14.1283333333333,14.5316666666667,4908720,0.0,1.0
2018-02-01,87.26,88.27,84.3,84.95,988969,14.5433333333333,14.7116666666667,14.05,14.1583333333333,5933814.00000001,0.0,1.0
2018-02-02,93.63,98.62,89.9,94.55,2782696,15.605,16.4366666666667,14.9833333333333,15.7583333333333,16696176,0.0,1.0
2018-02-05,94.9,96.77,92.9,93.51,1764927,15.8166666666667,16.1283333333333,15.4833333333333,15.585,10589562,0.0,1.0
2018-02-06,95.0,95.48,91.86,92.67,1778700,15.8333333333333,15.9133333333333,15.31,15.445,10672200,0.0,1.0
2018-02-07,95.69,97.82,94.87,95.12,968254,15.9483333333333,16.3033333333333,15.8116666666667,15.8533333333333,5809524.00000001,0.0,1.0
2018-02-08,90.68,95.67,90.54,95.35,1651332,15.1133333333333,15.945,15.09,15.8916666666667,9907992.00000002,0.0,1.0
2018-02-09,93.26,94.02,90.09,91.59,1380784,15.5433333333333,15.67,15.015,15.265,8284704.00000002,0.0,1.0
2018-02-12,94.03,94.78,93.0,93.45,1029235,15.6716666666667,15.7966666666667,15.5,15.575,6175409.99999999,0.0,1.0
2018-02-13,94.32,95.15,93.25,93.85,734336,15.72,15.8583333333333,15.5416666666667,15.6416666666667,4406016,0.0,1.0
2018-02-14,95.5,96.15,93.14,93.42,757553,15.9166666666667,16.025,15.5233333333333,15.57,4545317.99999999,0.0,1.0
2018-02-15,96.0,96.15,93.36,95.83,557760,16.0,16.025,15.56,15.9716666666667,3346560,0.0,1.0
2018-02-16,94.59,95.97,94.37,95.0,600496,15.765,15.995,15.7283333333333,15.8333333333333,3602976,0.0,1.0
2018-02-20,94.98,95.48,92.08,94.0,1095060,15.83,15.9133333333333,15.3466666666667,15.6666666666667,6570360,0.0,1.0
2018-02-21,96.02,97.83,95.4,95.4,1084750,16.0033333333333,16.305,15.9,15.9,6508500.00000001,0.0,1.0
2018-02-22,95.56,96.71,95.27,96.32,787042,15.9266666666667,16.1183333333333,15.8783333333333,16.0533333333333,4722251.99999999,0.0,1.0
2018-02-23,96.0,96.46,95.23,96.11,699040,16.0,16.0766666666667,15.8716666666667,16.0183333333333,4194240,0.0,1.0
2018-02-26,96.11,96.73,95.05,96.0,869129,16.0183333333333,16.1216666666667,15.8416666666667,16.0,5214774.00000001,0.0,1.0
2018-02-27,95.53,98.38,94.82,96.52,624392,15.9216666666667,16.3966666666667,15.8033333333333,16.0866666666667,3746351.99999999,0.0,1.0
2018-02-28,94.58,96.66,94.44,95.83,638165,15.7633333333333,16.11,15.74,15.9716666666667,3828990.00000001,0.0,1.0
2018-03-01,94.68,95.06,91.74,94.45,1078611,15.78,15.8433333333333,15.29,15.7416666666667,6471666,0.0,1.0
2018-03-02,95.88,96.1,92.69,93.71,544830,15.98,16.0166666666667,15.4483333333333,15.6183333333333,3268980,0.0,1.0
2018-03-05,94.69,96.79,94.26,95.75,893189,15.7816666666667,16.1316666666667,15.71,15.9583333333333,5359133.99999999,0.0,1.0
2018-03-06,98.29,98.73,93.72,94.99,961736,16.3816666666667,16.455,15.62,15.8316666666667,5770415.99999999,0.0,1.0
2018-03-07,97.79,98.92,96.54,97.3,2339603,16.2983333333333,16.4866666666667,16.09,16.2166666666667,14037618,0.0,1.0
2018-03-08,95.33,98.3,95.05,98.3,527692,15.8883333333333,16.3833333333333,15.8416666666667,16.3833333333333,3166152.00000001,0.0,1.0
2018-03-09,97.5,97.88,95.9,95.96,924139,16.25,16.3133333333333,15.9833333333333,15.9933333333333,5544834,0.0,1.0
2018-03-12,90.28,95.7,87.61,95.5,2259266,15.0466666666667,15.95,14.6016666666667,15.9166666666667,13555596,0.0,1.0
2018-03-13,90.87,92.74,90.01,90.41,1369295,15.145,15.4566666666667,15.0016666666667,15.0683333333333,8215770,0.0,1.0
2018-03-14,90.46,92.11,89.93,91.34,634986,15.0766666666667,15.3516666666667,14.9883333333333,15.2233333333333,3809915.99999999,0.0,1.0
2018-03-15,90.93,91.39,90.0,90.8,1298324,15.155,15.2316666666667,15.0,15.1333333333333,7789944,0.0,1.0
2018-03-16,92.47,94.36,91.14,91.14,1232607,15.4116666666667,15.7266666666667,15.19,15.19,7395641.99999998,0.0,1.0
2018-03-19,92.01,92.73,90.32,91.84,752964,15.335,15.455,15.0533333333333,15.3066666666667,4517784,0.0,1.0
2018-03-20,92.2,92.38,91.02,91.98,787722,15.3666666666667,15.3966666666667,15.17,15.33,4726331.99999999,0.0,1.0
2018-03-21,91.7,92.56,91.29,92.25,552359,15.2833333333333,15.4266666666667,15.215,15.375,3314154.00000001,0.0,1.0
2018-03-22,90.48,92.38,90.44,91.0,602611,15.08,15.3966666666667,15.0733333333333,15.1666666666667,3615666,0.0,1.0
2018-03-23,89.21,91.22,89.2,90.99,624051,14.8683333333333,15.2033333333333,14.8666666666667,15.165,3744306.00000001,0.0,1.0
2018-03-26,90.98,91.26,89.45,90.53,1704167,15.1633333333333,15.21,14.9083333333333,15.0883333333333,10225002,0.0,1.0
2018-03-27,91.29,92.63,90.45,91.13,647778,15.215,15.4383333333333,15.075,15.1883333333333,3886668,0.0,1.0
2018-03-28,90.23,92.88,89.83,91.31,638767,15.0383333333333,15.48,14.9716666666667,15.2183333333333,3832602.00000001,0.0,1.0
2018-03-29,90.03,92.23,89.82,90.72,706986,15.005,15.3716666666667,14.97,15.12,4241916,0.0,1.0
2018-04-02,86.58,89.86,85.81,89.83,676418,14.43,14.9766666666667,14.3016666666667,14.9716666666667,4058508,0.0,1.0
2018-04-03,89.05,89.82,86.74,86.74,782939,14.8416666666667,14.97,14.4566666666667,14.4566666666667,4697633.99999999,0.0,1.0
2018-04-04,91.7,91.87,88.11,88.16,748798,15.2833333333333,15.3116666666667,14.685,14.6933333333333,4492788.00000001,0.0,1.0
2018-04-05,93.67,93.8,91.45,92.34,1651953,15.6116666666667,15.6333333333333,15.2416666666667,15.39,9911717.99999998,0.0,1.0
2018-04-06,91.92,95.04,91.07,93.16,682311,15.32,15.84,15.1783333333333,15.5266666666667,4093866,0.0,1.0
2018-04-09,92.4,93.53,92.04,92.28,713988,15.4,15.5883333333333,15.34,15.38,4283928,0.0,1.0
2018-04-10,95.06,95.33,92.23,93.38,578814,15.8433333333333,15.8883333333333,15.3716666666667,15.5633333333333,3472884.00000001,0.0,1.0
2018-04-11,95.44,96.0,93.35,94.25,492784,15.9066666666667,16.0,15.5583333333333,15.7083333333333,2956703.99999999,0.0,1.0
2018-04-12,96.02,96.54,95.27,95.57,476254,16.0033333333333,16.09,15.8783333333333,15.9283333333333,2857524.00000001,0.0,1.0
2018-04-13,94.96,96.7,94.33,96.49,482173,15.8266666666667,16.1166666666667,15.7216666666667,16.0816666666667,2893037.99999999,0.0,1.0
2018-04-16,94.95,95.94,94.58,95.15,613312,15.825,15.99,15.7633333333333,15.8583333333333,3679872,0.0,1.0
2018-04-17,94.67,96.07,93.97,95.73,407590,15.7783333333333,16.0116666666667,15.6616666666667,15.955,2445540.00000001,0.0,1.0
2018-04-18,93.99,95.82,93.85,94.82,755866,15.665,15.97,15.6416666666667,15.8033333333333,4535196,0.0,1.0
2018-04-19,92.23,93.97,91.58,93.87,640270,15.3716666666667,15.6616666666667,15.2633333333333,15.645,3841619.99999999,0.0,1.0
2018-04-20,89.0,91.96,88.87,90.55,686323,14.8333333333333,15.3266666666667,14.8116666666667,15.0916666666667,4117938.00000001,0.0,1.0
2018-04-23,89.8,91.24,89.25,89.52,649911,14.9666666666667,15.2066666666667,14.875,14.92,3899465.99999999,0.0,1.0
2018-04-24,90.82,91.81,90.05,90.73,396810,15.1366666666667,15.3016666666667,15.0083333333333,15.1216666666667,2380859.99999999,0.0,1.0
2018-04-25,91.51,92.13,89.66,90.6,340071,15.2516666666667,15.355,14.9433333333333,15.1,2040426,0.0,1.0
2018-04-26,92.06,92.68,90.43,91.65,267310,15.3433333333333,15.4466666666667,15.0716666666667,15.275,1603860,0.0,1.0
2018-04-27,92.98,94.21,92.09,92.53,353567,15.4966666666667,15.7016666666667,15.3483333333333,15.4216666666667,2121402,0.0,1.0
2018-04-30,93.26,94.74,93.14,93.14,392184,15.5433333333333,15.79,15.5233333333333,15.5233333333333,2353104.00000001,0.0,1.0
2018-05-01,94.09,94.38,91.95,92.81,578088,15.6816666666667,15.73,15.325,15.4683333333333,3468527.99999999,0.0,1.0
2018-05-02,93.48,94.23,92.09,93.67,453939,15.58,15.705,15.3483333333333,15.6116666666667,2723634,0.0,1.0
2018-05-03,92.25,93.77,91.7,92.99,317311,15.375,15.6283333333333,15.2833333333333,15.4983333333333,1903866,0.0,1.0
2018-05-04,93.34,94.26,91.39,92.26,525318,15.5566666666667,15.71,15.2316666666667,15.3766666666667,3151907.99999999,0.0,1.0
2018-05-07,94.76,94.87,92.76,93.51,544114,15.7933333333333,15.8116666666667,15.46,15.585,3264684.00000001,0.0,1.0
2018-05-08,96.19,96.62,94.2,94.77,407088,16.0316666666667,16.1033333333333,15.7,15.795,2442528,0.0,1.0
2018-05-09,97.62,97.93,95.88,96.55,584073,16.27,16.3216666666667,15.98,16.0916666666667,3504438,0.0,1.0
2018-05-10,97.6,98.42,96.06,97.54,495642,16.2666666666667,16.4033333333333,16.01,16.2566666666667,2973851.99999999,0.0,1.0
2018-05-11,97.65,98.53,97.0,97.6,326268,16.275,16.4216666666667,16.1666666666667,16.2666666666667,1957608,0.0,1.0
2018-05-14,98.94,99.46,97.78,98.05,661094,16.49,16.5766666666667,16.2966666666667,16.3416666666667,3966564,0.0,1.0
2018-05-15,99.11,99.83,98.11,98.89,526270,16.5183333333333,16.6383333333333,16.3516666666667,16.4816666666667,3157620.00000001,0.0,1.0
2018-05-16,99.24,101.75,98.78,99.6,732134,16.54,16.9583333333333,16.4633333333333,16.6,4392804,0.0,1.0
2018-05-17,100.55,100.77,98.21,99.26,446752,16.7583333333333,16.795,16.3683333333333,16.5433333333333,2680512.00000001,0.0,1.0
2018-05-18,101.49,103.21,100.47,100.5,989825,16.915,17.2016666666667,16.745,16.75,5938950,0.0,1.0
2018-05-21,104.64,105.13,102.99,104.25,1092537,17.44,17.5216666666667,17.165,17.375,6555222,0.0,1.0
2018-05-22,102.29,105.04,102.01,104.6,659688,17.0483333333333,17.5066666666667,17.0016666666667,17.4333333333333,3958128.00000001,0.0,1.0
2018-05-23,102.84,103.82,102.24,102.39,1022849,17.14,17.3033333333333,17.04,17.065,6137094,0.0,1.0
2018-05-24,103.67,104.0,101.62,102.73,902415,17.2783333333333,17.3333333333333,16.9366666666667,17.1216666666667,5414490.00000001,0.0,1.0
2018-05-25,107.34,109.34,104.86,108.02,1521290,17.89,18.2233333333333,17.4766666666667,18.0033333333333,9127740,0.0,1.0
2018-05-29,107.45,110.64,106.27,106.55,1657840,17.9083333333333,18.44,17.7116666666667,17.7583333333333,9947040.00000002,0.0,1.0
2018-05-30,110.0,110.16,107.25,107.56,935286,18.3333333333333,18.36,17.875,17.9266666666667,5611716.00000001,0.0,1.0
2018-05-31,113.16,113.5,110.45,110.45,1133945,18.86,18.9166666666667,18.4083333333333,18.4083333333333,6803670,0.0,1.0
2018-06-01,115.11,116.44,113.64,113.64,891676,19.185,19.4066666666667,18.94,18.94,5350056,0.0,1.0
2018-06-04,117.66,117.77,115.45,115.92,646071,19.61,19.6283333333333,19.2416666666667,19.32,3876426,0.0,1.0
2018-06-05,119.28,120.13,116.69,117.42,891015,19.88,20.0216666666667,19.4483333333333,19.57,5346090,0.0,1.0
2018-06-06,119.85,120.57,118.62,119.37,535282,19.975,20.095,19.77,19.895,3211692,0.0,1.0
2018-06-07,119.26,121.4,119.1,120.08,778537,19.8766666666667,20.2333333333333,19.85,20.0133333333333,4671221.99999999,0.0,1.0
2018-06-08,121.65,122.05,119.0,119.06,591885,20.275,20.3416666666667,19.8333333333333,19.8433333333333,3551310,0.0,1.0
2018-06-11,121.25,122.0,120.29,121.69,442704,20.2083333333333,20.3333333333333,20.0483333333333,20.2816666666667,2656224,0.0,1.0
2018-06-12,120.8,122.21,120.59,121.17,562077,20.1333333333333,20.3683333333333,20.0983333333333,20.195,3372462.00000001,0.0,1.0
2018-06-13,119.33,121.1,119.14,120.64,820900,19.8883333333333,20.1833333333333,19.8566666666667,20.1066666666667,4925400.00000001,0.0,1.0
2018-06-14,119.1,120.03,118.34,119.55,490555,19.85,20.005,19.7233333333333,19.925,2943330,0.0,1.0
2018-06-15,118.81,120.51,118.32,118.49,829330,19.8016666666667,20.085,19.72,19.7483333333333,4975979.99999999,0.0,1.0
2018-06-18,120.21,120.94,118.46,118.46,463545,20.035,20.1566666666667,19.7433333333333,19.7433333333333,2781270,0.0,1.0
2018-06-19,120.45,120.57,117.27,119.4,527314,20.075,20.095,19.545,19.9,3163884,0.0,1.0
2018-06-20,121.61,121.82,119.08,120.38,352278,20.2683333333333,20.3033333333333,19.8466666666667,20.0633333333333,2113668,0.0,1.0
2018-06-21,121.94,122.98,120.5,121.57,403203,20.3233333333333,20.4966666666667,20.0833333333333,20.2616666666667,2419218,0.0,1.0
2018-06-22,119.17,122.6,118.98,122.35,1165602,19.8616666666667,20.4333333333333,19.83,20.3916666666667,6993611.99999999,0.0,1.0
2018-06-25,116.06,119.15,115.59,119.15,777817,19.3433333333333,19.8583333333333,19.265,19.8583333333333,4666902.00000001,0.0,1.0
2018-06-26,118.67,119.38,116.19,116.55,882057,19.7783333333333,19.8966666666667,19.365,19.425,5292342.00000001,0.0,1.0
2018-06-27,115.42,119.37,115.3,118.46,530641,19.2366666666667,19.895,19.2166666666667,19.7433333333333,3183845.99999999,0.0,1.0
2018-06-28,116.01,116.33,114.49,114.78,380487,19.335,19.3883333333333,19.0816666666667,19.13,2282922,0.0,1.0
2018-06-29,112.89,117.5,112.89,117.04,578523,18.815,19.5833333333333,18.815,19.5066666666667,3471138,0.0,1.0
2018-07-02,114.53,114.71,112.69,112.87,833042,19.0883333333333,19.1183333333333,18.7816666666667,18.8116666666667,4998252.00000001,0.0,1.0
2018-07-03,115.44,116.21,114.83,115.05,262754,19.24,19.3683333333333,19.1383333333333,19.175,1576524,0.0,1.0
2018-07-05,114.76,115.88,113.53,115.88,490121,19.1266666666667,19.3133333333333,18.9216666666667,19.3133333333333,2940725.99999999,0.0,1.0
2018-07-06,113.83,115.99,113.66,114.35,634117,18.9716666666667,19.3316666666667,18.9433333333333,19.0583333333333,3804701.99999999,0.0,1.0
2018-07-09,114.28,115.67,112.34,114.61,618306,19.0466666666667,19.2783333333333,18.7233333333333,19.1016666666667,3709835.99999999,0.0,1.0
2018-07-10,114.31,114.96,111.54,114.11,660589,19.0516666666667,19.16,18.59,19.0183333333333,3963533.99999999,0.0,1.0
2018-07-11,112.36,114.37,112.29,113.96,309009,18.7266666666667,19.0616666666667,18.715,18.9933333333333,1854054,0.0,1.0
2018-07-12,111.96,113.01,111.52,112.56,536373,18.66,18.835,18.5866666666667,18.76,3218238,0.0,1.0
2018-07-13,111.91,112.49,110.52,111.72,500064,18.6516666666667,18.7483333333333,18.42,18.62,3000383.99999999,0.0,1.0
2018-07-16,112.65,113.02,110.35,111.92,599618,18.775,18.8366666666667,18.3916666666667,18.6533333333333,3597708,0.0,1.0
2018-07-17,115.4,115.92,112.56,112.81,411591,19.2333333333333,19.32,18.76,18.8016666666667,2469546,0.0,1.0
2018-07-18,116.35,116.61,113.86,115.37,506781,19.3916666666667,19.435,18.9766666666667,19.2283333333333,3040685.99999999,0.0,1.0
2018-07-19,118.87,119.9,116.44,116.44,725661,19.8116666666667,19.9833333333333,19.4066666666667,19.4066666666667,4353965.99999999,0.0,1.0
2018-07-20,117.6,119.11,116.65,117.88,460104,19.6,19.8516666666667,19.4416666666667,19.6466666666667,2760624,0.0,1.0
2018-07-23,117.02,118.3,116.57,117.81,472803,19.5033333333333,19.7166666666667,19.4283333333333,19.635,2836818.00000001,0.0,1.0
2018-07-24,114.61,117.95,113.67,117.4,731887,19.1016666666667,19.6583333333333,18.945,19.5666666666667,4391321.99999999,0.0,1.0
2018-07-25,118.6,118.78,113.49,114.44,557405,19.7666666666667,19.7966666666667,18.915,19.0733333333333,3344429.99999999,0.0,1.0
2018-07-26,119.23,120.61,118.33,118.44,896397,19.8716666666667,20.1016666666667,19.7216666666667,19.74,5378381.99999999,0.0,1.0
2018-07-27,111.03,114.98,105.13,112.2,2033144,18.505,19.1633333333333,17.5216666666667,18.7,12198864,0.0,1.0
2018-07-30,110.78,111.34,109.34,111.33,874164,18.4633333333333,18.5566666666667,18.2233333333333,18.555,5244984.00000001,0.0,1.0
2018-07-31,112.83,113.75,111.59,111.65,544793,18.805,18.9583333333333,18.5983333333333,18.6083333333333,3268758,0.0,1.0
2018-08-01,112.81,115.34,110.56,112.8,929851,18.8016666666667,19.2233333333333,18.4266666666667,18.8,5579105.99999999,0.0,1.0
2018-08-02,117.12,117.6,112.25,112.25,528660,19.52,19.6,18.7083333333333,18.7083333333333,3171960,0.0,1.0
2018-08-03,115.17,119.18,114.76,118.45,603804,19.195,19.8633333333333,19.1266666666667,19.7416666666667,3622824,0.0,1.0
2018-08-06,115.79,116.41,114.29,115.19,472522,19.2983333333333,19.4016666666667,19.0483333333333,19.1983333333333,2835132.00000001,0.0,1.0
2018-08-07,116.87,117.74,115.31,116.16,426485,19.4783333333333,19.6233333333333,19.2183333333333,19.36,2558910,0.0,1.0
2018-08-08,119.21,119.51,116.46,117.08,406995,19.8683333333333,19.9183333333333,19.41,19.5133333333333,2441970,0.0,1.0
2018-08-09,121.28,122.27,118.58,119.14,527911,20.2133333333333,20.3783333333333,19.7633333333333,19.8566666666667,3167466.00000001,0.0,1.0
2018-08-10,121.41,122.53,119.63,120.2,504149,20.235,20.4216666666667,19.9383333333333,20.0333333333333,3024894,0.0,1.0
2018-08-13,119.45,122.39,119.24,121.93,443129,19.9083333333333,20.3983333333333,19.8733333333333,20.3216666666667,2658774,0.0,1.0
2018-08-14,120.16,121.5,119.47,119.78,496924,20.0266666666667,20.25,19.9116666666667,19.9633333333333,2981544,0.0,1.0
2018-08-15,118.64,119.77,116.23,119.41,517020,19.7733333333333,19.9616666666667,19.3716666666667,19.9016666666667,3102120.00000001,0.0,1.0
2018-08-16,118.6,119.64,117.04,119.64,497758,19.7666666666667,19.94,19.5066666666667,19.94,2986547.99999999,0.0,1.0
2018-08-17,119.54,119.99,117.67,118.34,440802,19.9233333333333,19.9983333333333,19.6116666666667,19.7233333333333,2644812,0.0,1.0
2018-08-20,119.29,120.53,117.93,119.43,407850,19.8816666666667,20.0883333333333,19.655,19.905,2447100,0.0,1.0
2018-08-21,118.75,120.13,118.14,119.41,468386,19.7916666666667,20.0216666666667,19.69,19.9016666666667,2810316,0.0,1.0
2018-08-22,119.08,120.75,118.77,118.77,422469,19.8466666666667,20.125,19.795,19.795,2534814,0.0,1.0
2018-08-23,121.48,123.33,120.1,121.1,546802,20.2466666666667,20.555,20.0166666666667,20.1833333333333,3280811.99999999,0.0,1.0
2018-08-24,118.04,122.0,117.25,120.71,406724,19.6733333333333,20.3333333333333,19.5416666666667,20.1183333333333,2440344,0.0,1.0
2018-08-27,117.42,119.26,116.6,118.72,398646,19.57,19.8766666666667,19.4333333333333,19.7866666666667,2391876,0.0,1.0
2018-08-28,118.25,118.83,116.65,117.59,282330,19.7083333333333,19.805,19.4416666666667,19.5983333333333,1693980,0.0,1.0
2018-08-29,118.62,119.13,115.75,117.96,348053,19.77,19.855,19.2916666666667,19.66,2088318,0.0,1.0
2018-08-30,119.0,120.25,117.67,118.56,368191,19.8333333333333,20.0416666666667,19.6116666666667,19.76,2209146,0.0,1.0
2018-08-31,121.84,122.19,118.41,118.59,605230,20.3066666666667,20.365,19.735,19.765,3631379.99999999,0.0,1.0
2018-09-04,120.93,124.68,120.24,122.86,673799,20.155,20.78,20.04,20.4766666666667,4042794,0.0,1.0
2018-09-05,119.34,120.96,117.44,120.48,508506,19.89,20.16,19.5733333333333,20.08,3051036,0.0,1.0
2018-09-06,118.76,120.88,118.71,119.54,441558,19.7933333333333,20.1466666666667,19.785,19.9233333333333,2649348,0.0,1.0
2018-09-07,117.62,120.66,117.33,118.62,593984,19.6033333333333,20.11,19.555,19.77,3563904.00000001,0.0,1.0
2018-09-10,118.74,119.62,117.87,118.27,580693,19.79,19.9366666666667,19.645,19.7116666666667,3484158,0.0,1.0
2018-09-11,118.36,119.93,117.08,119.57,418816,19.7266666666667,19.9883333333333,19.5133333333333,19.9283333333333,2512896,0.0,1.0
2018-09-12,118.15,119.19,115.4,118.55,865286,19.6916666666667,19.865,19.2333333333333,19.7583333333333,5191715.99999999,0.0,1.0
2018-09-13,117.16,119.63,116.75,119.52,411421,19.5266666666667,19.9383333333333,19.4583333333333,19.92,2468526,0.0,1.0
2018-09-14,113.67,117.36,113.57,117.16,399142,18.945,19.56,18.9283333333333,19.5266666666667,2394852,0.0,1.0
2018-09-17,112.44,113.67,111.28,113.67,537177,18.74,18.945,18.5466666666667,18.945,3223062,0.0,1.0
2018-09-18,112.12,112.68,111.48,112.57,348757,18.6866666666667,18.78,18.58,18.7616666666667,2092542,0.0,1.0
2018-09-19,112.68,113.75,111.09,111.88,444818,18.78,18.9583333333333,18.515,18.6466666666667,2668908,0.0,1.0
2018-09-20,112.49,114.78,111.44,112.81,468706,18.7483333333333,19.13,18.5733333333333,18.8016666666667,2812236.00000001,0.0,1.0
2018-09-21,111.13,113.81,110.89,112.33,783465,18.5216666666667,18.9683333333333,18.4816666666667,18.7216666666667,4700789.99999999,0.0,1.0
2018-09-24,111.64,112.51,110.09,111.22,421880,18.6066666666667,18.7516666666667,18.3483333333333,18.5366666666667,2531280,0.0,1.0
2018-09-25,113.47,113.92,111.42,112.38,432626,18.9116666666667,18.9866666666667,18.57,18.73,2595756,0.0,1.0
2018-09-26,115.72,117.17,112.68,113.51,503602,19.2866666666667,19.5283333333333,18.78,18.9183333333333,3021611.99999999,0.0,1.0
2018-09-27,116.37,117.33,115.56,115.75,420902,19.395,19.555,19.26,19.2916666666667,2525412,0.0,1.0
2018-09-28,118.58,119.62,116.01,116.24,430643,19.7633333333333,19.9366666666667,19.335,19.3733333333333,2583858,0.0,1.0
2018-10-01,116.44,119.24,116.25,118.98,371326,19.4066666666667,19.8733333333333,19.375,19.83,2227956,0.0,1.0
2018-10-02,109.63,116.76,109.53,116.29,503039,18.2716666666667,19.46,18.255,19.3816666666667,3018233.99999999,0.0,1.0
2018-10-03,110.38,111.77,107.57,109.72,591204,18.3966666666667,18.6283333333333,17.9283333333333,18.2866666666667,3547223.99999999,0.0,1.0
2018-10-04,106.98,110.2,106.49,109.88,472170,17.83,18.3666666666667,17.7483333333333,18.3133333333333,2833020,0.0,1.0
2018-10-05,109.58,109.85,107.01,107.01,649789,18.2633333333333,18.3083333333333,17.835,17.835,3898734.00000001,0.0,1.0
2018-10-08,109.32,110.15,107.74,109.55,334759,18.22,18.3583333333333,17.9566666666667,18.2583333333333,2008554,0.0,1.0
2018-10-09,109.27,110.2,108.08,109.17,353107,18.2116666666667,18.3666666666667,18.0133333333333,18.195,2118642,0.0,1.0
2018-10-10,102.49,109.0,102.32,109.0,511703,17.0816666666667,18.1666666666667,17.0533333333333,18.1666666666667,3070217.99999999,0.0,1.0
2018-10-11,103.79,105.97,101.69,102.0,688525,17.2983333333333,17.6616666666667,16.9483333333333,17.0,4131150.00000001,0.0,1.0
2018-10-12,104.39,105.87,102.97,105.32,574978,17.3983333333333,17.645,17.1616666666667,17.5533333333333,3449868.00000001,0.0,1.0
2018-10-15,105.93,106.77,104.47,104.55,576647,17.655,17.795,17.4116666666667,17.425,3459882,0.0,1.0
2018-10-16,110.87,110.99,105.25,106.13,505673,18.4783333333333,18.4983333333333,17.5416666666667,17.6883333333333,3034038.00000001,0.0,1.0
2018-10-17,110.4,111.36,107.93,110.99,656647,18.4,18.56,17.9883333333333,18.4983333333333,3939882,0.0,1.0
2018-10-18,109.86,112.93,109.02,110.81,651087,18.31,18.8216666666667,18.17,18.4683333333333,3906522,0.0,1.0
2018-10-19,106.41,110.76,105.84,110.41,566821,17.735,18.46,17.64,18.4016666666667,3400926,0.0,1.0
2018-10-22,109.7,109.98,106.14,106.43,608650,18.2833333333333,18.33,17.69,17.7383333333333,3651900.00000001,0.0,1.0
2018-10-23,109.5,109.8,106.26,108.6,611642,18.25,18.3,17.71,18.1,3669852,0.0,1.0
2018-10-24,106.65,112.1,106.43,109.15,783856,17.775,18.6833333333333,17.7383333333333,18.1916666666667,4703136,0.0,1.0
2018-10-25,108.95,110.98,106.2,107.43,806470,18.1583333333333,18.4966666666667,17.7,17.905,4838820.00000001,0.0,1.0
2018-10-26,115.69,116.46,110.2,112.99,1795301,19.2816666666667,19.41,18.3666666666667,18.8316666666667,10771806,0.0,1.0
2018-10-29,121.76,125.12,117.24,117.72,1203293,20.2933333333333,20.8533333333333,19.54,19.62,7219758.00000001,0.0,1.0
2018-10-30,128.95,129.62,121.92,121.92,1224894,21.4916666666667,21.6033333333333,20.32,20.32,7349363.99999999,0.0,1.0
2018-10-31,127.17,131.06,126.2,129.94,992545,21.195,21.8433333333333,21.0333333333333,21.6566666666667,5955270,0.0,1.0
2018-11-01,131.72,132.11,125.18,127.9,952989,21.9533333333333,22.0183333333333,20.8633333333333,21.3166666666667,5717934.00000001,0.0,1.0
2018-11-02,131.69,134.94,130.56,132.59,715531,21.9483333333333,22.49,21.76,22.0983333333333,4293186.00000001,0.0,1.0
2018-11-05,133.94,134.84,130.98,132.34,601870,22.3233333333333,22.4733333333333,21.83,22.0566666666667,3611220.00000001,0.0,1.0
2018-11-06,132.1,134.09,130.42,133.38,744277,22.0166666666667,22.3483333333333,21.7366666666667,22.23,4465661.99999999,0.0,1.0
2018-11-07,135.27,135.43,130.13,132.13,491853,22.545,22.5716666666667,21.6883333333333,22.0216666666667,2951118,0.0,1.0
2018-11-08,136.28,137.49,134.0,135.26,601292,22.7133333333333,22.915,22.3333333333333,22.5433333333333,3607752.00000001,0.0,1.0
2018-11-09,134.11,137.12,133.77,136.21,753194,22.3516666666667,22.8533333333333,22.295,22.7016666666667,4519163.99999999,0.0,1.0
2018-11-12,132.67,135.88,132.37,134.26,661198,22.1116666666667,22.6466666666667,22.0616666666667,22.3766666666667,3967187.99999999,0.0,1.0
2018-11-13,130.67,134.53,130.12,132.68,594472,21.7783333333333,22.4216666666667,21.6866666666667,22.1133333333333,3566832.00000001,0.0,1.0
2018-11-14,129.92,134.49,128.66,131.72,662292,21.6533333333333,22.415,21.4433333333333,21.9533333333333,3973752.00000001,0.0,1.0
2018-11-15,127.66,128.58,124.94,128.58,541008,21.2766666666667,21.43,20.8233333333333,21.43,3246047.99999999,0.0,1.0
2018-11-16,129.9,130.14,124.43,126.43,694799,21.65,21.69,20.7383333333333,21.0716666666667,4168794,0.0,1.0
2018-11-19,123.38,130.21,123.03,129.94,542728,20.5633333333333,21.7016666666667,20.505,21.6566666666667,3256368.00000001,0.0,1.0
2018-11-20,123.0,123.66,118.83,119.9,617778,20.5,20.61,19.805,19.9833333333333,3706668,0.0,1.0
2018-11-21,123.34,125.64,122.77,123.99,530107,20.5566666666667,20.94,20.4616666666667,20.665,3180641.99999999,0.0,1.0
2018-11-23,122.77,124.09,121.51,122.43,236120,20.4616666666667,20.6816666666667,20.2516666666667,20.405,1416720,0.0,1.0
2018-11-26,128.07,128.96,123.9,123.94,738791,21.345,21.4933333333333,20.65,20.6566666666667,4432746,0.0,1.0
2018-11-27,127.67,128.88,126.58,126.99,522317,21.2783333333333,21.48,21.0966666666667,21.165,3133902.00000001,0.0,1.0
2018-11-28,129.93,130.35,126.31,127.73,493358,21.655,21.725,21.0516666666667,21.2883333333333,2960148,0.0,1.0
2018-11-29,130.27,130.94,127.78,129.61,432408,21.7116666666667,21.8233333333333,21.2966666666667,21.6016666666667,2594448,0.0,1.0
2018-11-30,133.24,133.68,130.0,130.1,455574,22.2066666666667,22.28,21.6666666666667,21.6833333333333,2733444,0.0,1.0
2018-12-03,136.91,137.43,134.03,136.15,639614,22.8183333333333,22.905,22.3383333333333,22.6916666666667,3837684.00000001,0.0,1.0
2018-12-04,128.46,137.29,127.92,136.89,721053,21.41,22.8816666666667,21.32,22.815,4326318,0.0,1.0
2018-12-06,128.02,128.42,123.76,126.42,786300,21.3366666666667,21.4033333333333,20.6266666666667,21.07,4717799.99999999,0.0,1.0
2018-12-07,120.41,128.15,119.45,127.65,554794,20.0683333333333,21.3583333333333,19.9083333333333,21.275,3328764.00000001,0.0,1.0
2018-12-10,124.69,125.7,120.7,121.47,799423,20.7816666666667,20.95,20.1166666666667,20.245,4796537.99999999,0.0,1.0
2018-12-11,127.27,128.71,124.21,126.71,835231,21.2116666666667,21.4516666666667,20.7016666666667,21.1183333333333,5011385.99999999,0.0,1.0
2018-12-12,126.6,129.17,125.51,128.36,498785,21.1,21.5283333333333,20.9183333333333,21.3933333333333,2992710,0.0,1.0
2018-12-13,122.68,127.24,121.07,126.5,512457,20.4466666666667,21.2066666666667,20.1783333333333,21.0833333333333,3074741.99999999,0.0,1.0
2018-12-14,121.8,124.38,120.6,121.07,501278,20.3,20.73,20.1,20.1783333333333,3007668,0.0,1.0
2018-12-17,118.46,122.16,117.9537,121.51,575648,19.7433333333333,20.36,19.65895,20.2516666666667,3453888.00000001,0.0,1.0
2018-12-18,122.0,122.72,118.82,119.37,532740,20.3333333333333,20.4533333333333,19.8033333333333,19.895,3196440.00000001,0.0,1.0
2018-12-19,122.76,126.48,121.56,123.07,614249,20.46,21.08,20.26,20.5116666666667,3685494,0.0,1.0
2018-12-20,123.44,125.94,121.46,122.59,593024,20.5733333333333,20.99,20.2433333333333,20.4316666666667,3558144.00000001,0.0,1.0
2018-12-21,122.88,127.38,122.64,123.75,1265640,20.48,21.23,20.44,20.625,7593840,0.0,1.0
2018-12-24,119.25,122.07,118.66,121.35,466926,19.875,20.345,19.7766666666667,20.225,2801556,0.0,1.0
2018-12-26,130.63,130.71,119.35,120.05,988930,21.7716666666667,21.785,19.8916666666667,20.0083333333333,5933579.99999999,0.0,1.0
2018-12-27,130.55,130.63,125.68,128.81,460562,21.7583333333333,21.7716666666667,20.9466666666667,21.4683333333333,2763372,0.0,1.0
2018-12-28,128.6,132.23,126.47,131.3,615194,21.4333333333333,22.0383333333333,21.0783333333333,21.8833333333333,3691164.00000001,0.0,1.0
2018-12-31,127.95,130.17,127.11,129.41,550627,21.325,21.695,21.185,21.5683333333333,3303762,0.0,1.0
2019-01-02,129.44,132.18,124.45,125.99,931723,21.5733333333333,22.03,20.7416666666667,20.9983333333333,5590338.00000001,0.0,1.0
2019-01-03,125.81,129.48,125.33,128.58,699929,20.9683333333333,21.58,20.8883333333333,21.43,4199574.00000001,0.0,1.0
2019-01-04,121.79,127.83,121.24,127.37,1007038,20.2983333333333,21.305,20.2066666666667,21.2283333333333,6042228.00000001,0.0,1.0
2019-01-07,125.1,127.49,120.14,122.04,845028,20.85,21.2483333333333,20.0233333333333,20.34,5070168,0.0,1.0
2019-01-08,126.02,127.27,122.48,126.36,418051,21.0033333333333,21.2116666666667,20.4133333333333,21.06,2508306,0.0,1.0
2019-01-09,126.62,128.27,125.11,126.59,611698,21.1033333333333,21.3783333333333,20.8516666666667,21.0983333333333,3670188.00000001,0.0,1.0
2019-01-10,113.61,125.83,112.65,124.61,1330775,18.935,20.9716666666667,18.775,20.7683333333333,7984650,0.0,1.0
2019-01-11,113.3,115.26,110.87,113.6,750371,18.8833333333333,19.21,18.4783333333333,18.9333333333333,4502226.00000001,0.0,1.0
2019-01-14,113.76,115.94,112.67,113.07,564845,18.96,19.3233333333333,18.7783333333333,18.845,3389070,0.0,1.0
2019-01-15,113.87,115.18,112.6,114.3,593680,18.9783333333333,19.1966666666667,18.7666666666667,19.05,3562080.00000001,0.0,1.0
2019-01-16,114.86,115.1,112.64,113.79,518293,19.1433333333333,19.1833333333333,18.7733333333333,18.965,3109758.00000001,0.0,1.0
2019-01-17,117.57,118.65,114.06,114.82,596152,19.595,19.775,19.01,19.1366666666667,3576912,0.0,1.0
2019-01-18,118.87,119.78,116.24,118.92,532454,19.8116666666667,19.9633333333333,19.3733333333333,19.82,3194723.99999999,0.0,1.0
2019-01-22,121.08,122.56,117.545,118.75,692701,20.18,20.4266666666667,19.5908333333333,19.7916666666667,4156206,0.0,1.0
2019-01-23,123.55,124.63,121.45,121.45,788050,20.5916666666667,20.7716666666667,20.2416666666667,20.2416666666667,4728299.99999999,0.0,1.0
2019-01-24,122.93,123.17,119.8,123.04,545775,20.4883333333333,20.5283333333333,19.9666666666667,20.5066666666667,3274650.00000001,0.0,1.0
2019-01-25,125.36,126.85,123.98,124.48,643722,20.8933333333333,21.1416666666667,20.6633333333333,20.7466666666667,3862332.00000001,0.0,1.0
2019-01-28,125.99,127.45,123.72,123.72,542524,20.9983333333333,21.2416666666667,20.62,20.62,3255144.00000001,0.0,1.0
2019-01-29,125.02,127.15,124.54,126.48,459941,20.8366666666667,21.1916666666667,20.7566666666667,21.08,2759645.99999999,0.0,1.0
2019-01-30,127.13,127.35,124.78,125.68,423639,21.1883333333333,21.225,20.7966666666667,20.9466666666667,2541834,0.0,1.0
2019-01-31,128.45,128.5,125.4,127.23,1097664,21.4083333333333,21.4166666666667,20.9,21.205,6585984.00000001,0.0,1.0
2019-02-01,141.88,146.9,138.57,145.0,3776827,23.6466666666667,24.4833333333333,23.095,24.1666666666667,22660962,0.0,1.0
2019-02-04,139.53,143.13,139.15,141.96,989831,23.255,23.855,23.1916666666667,23.66,5938986,0.0,1.0
2019-02-05,139.35,141.48,138.89,140.35,571439,23.225,23.58,23.1483333333333,23.3916666666667,3428634,0.0,1.0
2019-02-06,141.31,141.37,136.68,139.32,750019,23.5516666666667,23.5616666666667,22.78,23.22,4500113.99999999,0.0,1.0
2019-02-07,140.71,142.92,138.8,140.36,806821,23.4516666666667,23.82,23.1333333333333,23.3933333333333,4840925.99999999,0.0,1.0
2019-02-08,141.06,142.84,140.01,140.57,543309,23.51,23.8066666666667,23.335,23.4283333333333,3259854,0.0,1.0
2019-02-11,143.86,144.37,141.29,142.31,605437,23.9766666666667,24.0616666666667,23.5483333333333,23.7183333333333,3632622,0.0,1.0
2019-02-12,144.06,146.69,142.99,143.77,439217,24.01,24.4483333333333,23.8316666666667,23.9616666666667,2635302,0.0,1.0
2019-02-13,143.78,146.26,143.33,143.68,547564,23.9633333333333,24.3766666666667,23.8883333333333,23.9466666666667,3285384,0.0,1.0
2019-02-14,142.66,144.16,139.41,142.82,500283,23.7766666666667,24.0266666666667,23.235,23.8033333333333,3001698,0.0,1.0
2019-02-15,146.29,146.33,143.0,143.55,584654,24.3816666666667,24.3883333333333,23.8333333333333,23.925,3507923.99999999,0.0,1.0
2019-02-19,145.61,146.56,145.11,146.22,527863,24.2683333333333,24.4266666666667,24.185,24.37,3167178,0.0,1.0
2019-02-20,143.77,145.19,142.48,145.19,464221,23.9616666666667,24.1983333333333,23.7466666666667,24.1983333333333,2785326,0.0,1.0
2019-02-21,143.26,144.16,141.46,143.23,312840,23.8766666666667,24.0266666666667,23.5766666666667,23.8716666666667,1877040,0.0,1.0
2019-02-22,144.91,145.34,143.01,143.91,312688,24.1516666666667,24.2233333333333,23.835,23.985,1876128,0.0,1.0
2019-02-25,147.96,149.8,145.12,145.29,683676,24.66,24.9666666666667,24.1866666666667,24.215,4102056,0.0,1.0
2019-02-26,148.59,149.39,146.68,147.73,419800,24.765,24.8983333333333,24.4466666666667,24.6216666666667,2518800,0.0,1.0
2019-02-27,148.54,149.32,146.5,146.51,427000,24.7566666666667,24.8866666666667,24.4166666666667,24.4183333333333,2562000,0.0,1.0
2019-02-28,147.95,149.45,146.72,148.03,494200,24.6583333333333,24.9083333333333,24.4533333333333,24.6716666666667,2965200,0.0,1.0
2019-03-01,147.87,153.3,147.35,149.93,554184,24.645,25.55,24.5583333333333,24.9883333333333,3325104,0.0,1.0
2019-03-04,144.97,148.95,144.75,148.18,476103,24.1616666666667,24.825,24.125,24.6966666666667,2856618,0.0,1.0
2019-03-05,144.73,145.54,143.76,144.77,369663,24.1216666666667,24.2566666666667,23.96,24.1283333333333,2217978,0.0,1.0
2019-03-06,143.08,145.69,142.09,145.38,367449,23.8466666666667,24.2816666666667,23.6816666666667,24.23,2204694,0.0,1.0
2019-03-07,141.96,143.58,141.26,142.75,653449,23.66,23.93,23.5433333333333,23.7916666666667,3920694,0.0,1.0
2019-03-08,141.01,142.75,139.51,141.59,381411,23.5016666666667,23.7916666666667,23.2516666666667,23.5983333333333,2288466,0.0,1.0
2019-03-11,142.72,143.62,141.38,141.56,556008,23.7866666666667,23.9366666666667,23.5633333333333,23.5933333333333,3336047.99999999,0.0,1.0
2019-03-12,141.79,143.28,139.81,142.72,406919,23.6316666666667,23.88,23.3016666666667,23.7866666666667,2441514,0.0,1.0
2019-03-13,142.25,143.72,141.53,142.12,558103,23.7083333333333,23.9533333333333,23.5883333333333,23.6866666666667,3348618,0.0,1.0
2019-03-14,142.68,143.3,140.51,142.06,315743,23.78,23.8833333333333,23.4183333333333,23.6766666666667,1894458,0.0,1.0
2019-03-15,141.77,143.9462,141.64,143.1,518768,23.6283333333333,23.9910333333333,23.6066666666667,23.85,3112608,0.0,1.0
2019-03-18,144.6,145.1,140.89,141.8,404425,24.1,24.1833333333333,23.4816666666667,23.6333333333333,2426550,0.0,1.0
2019-03-19,145.7,147.525,144.53,144.64,496262,24.2833333333333,24.5875,24.0883333333333,24.1066666666667,2977572,0.0,1.0
2019-03-20,144.41,146.1,142.88,145.4,277922,24.0683333333333,24.35,23.8133333333333,24.2333333333333,1667532,0.0,1.0
2019-03-21,146.21,146.52,142.94,144.34,296023,24.3683333333333,24.42,23.8233333333333,24.0566666666667,1776138,0.0,1.0
2019-03-22,140.51,146.09,139.9,144.96,382578,23.4183333333333,24.3483333333333,23.3166666666667,24.16,2295468,0.0,1.0
2019-03-25,143.1,144.06,138.98,140.51,293546,23.85,24.01,23.1633333333333,23.4183333333333,1761276,0.0,1.0
2019-03-26,143.36,144.59,142.49,144.0,259884,23.8933333333333,24.0983333333333,23.7483333333333,24.0,1559304,0.0,1.0
2019-03-27,144.48,145.11,142.69,143.53,336133,24.08,24.185,23.7816666666667,23.9216666666667,2016798,0.0,1.0
2019-03-28,146.98,148.41,145.92,146.5,405596,24.4966666666667,24.735,24.32,24.4166666666667,2433576,0.0,1.0
2019-03-29,146.99,148.19,145.59,147.79,382447,24.4983333333333,24.6983333333333,24.265,24.6316666666667,2294682,0.0,1.0
2019-04-01,146.84,148.77,145.53,147.76,555847,24.4733333333333,24.795,24.255,24.6266666666667,3335082,0.0,1.0
2019-04-02,143.23,147.24,142.8,147.24,593926,23.8716666666667,24.54,23.8,24.54,3563555.99999999,0.0,1.0
2019-04-03,143.4,144.07,142.18,144.07,552619,23.9,24.0116666666667,23.6966666666667,24.0116666666667,3315714,0.0,1.0
2019-04-04,145.13,145.35,142.28,143.69,314635,24.1883333333333,24.225,23.7133333333333,23.9483333333333,1887810,0.0,1.0
2019-04-05,146.92,148.53,145.55,145.91,468466,24.4866666666667,24.755,24.2583333333333,24.3183333333333,2810796,0.0,1.0
2019-04-08,145.03,147.36,144.98,146.28,344444,24.1716666666667,24.56,24.1633333333333,24.38,2066664,0.0,1.0
2019-04-09,145.85,146.13,143.62,144.28,454992,24.3083333333333,24.355,23.9366666666667,24.0466666666667,2729952,0.0,1.0
2019-04-10,148.22,148.39,146.09,146.09,282601,24.7033333333333,24.7316666666667,24.3483333333333,24.3483333333333,1695606,0.0,1.0
2019-04-11,149.95,150.81,148.09,148.65,481343,24.9916666666667,25.135,24.6816666666667,24.775,2888058,0.0,1.0
2019-04-12,151.62,152.14,149.36,150.92,339734,25.27,25.3566666666667,24.8933333333333,25.1533333333333,2038404,0.0,1.0
2019-04-15,152.45,153.0,151.41,151.59,511489,25.4083333333333,25.5,25.235,25.265,3068934,0.0,1.0
2019-04-16,151.28,154.64,150.995,152.42,458846,25.2133333333333,25.7733333333333,25.1658333333333,25.4033333333333,2753076,0.0,1.0
2019-04-17,152.72,154.08,150.83,152.23,460828,25.4533333333333,25.68,25.1383333333333,25.3716666666667,2764968,0.0,1.0
2019-04-18,153.4,154.59,151.41,152.34,364964,25.5666666666667,25.765,25.235,25.39,2189784,0.0,1.0
2019-04-22,149.87,153.15,149.76,152.59,320220,24.9783333333333,25.525,24.96,25.4316666666667,1921320,0.0,1.0
2019-04-23,151.97,151.97,149.58,150.23,356442,25.3283333333333,25.3283333333333,24.93,25.0383333333333,2138652,0.0,1.0
2019-04-24,154.75,155.42,151.18,152.04,278234,25.7916666666667,25.9033333333333,25.1966666666667,25.34,1669404,0.0,1.0
2019-04-25,154.6,155.91,153.17,154.75,321288,25.7666666666667,25.985,25.5283333333333,25.7916666666667,1927728,0.0,1.0
2019-04-26,155.17,155.55,153.3,154.75,208698,25.8616666666667,25.925,25.55,25.7916666666667,1252188,0.0,1.0
2019-04-29,157.63,157.85,154.64,155.35,441449,26.2716666666667,26.3083333333333,25.7733333333333,25.8916666666667,2648694,0.0,1.0
2019-04-30,158.21,159.19,156.25,157.85,577168,26.3683333333333,26.5316666666667,26.0416666666667,26.3083333333333,3463008,0.0,1.0
2019-05-01,156.56,158.42,156.25,158.15,434774,26.0933333333333,26.4033333333333,26.0416666666667,26.3583333333333,2608644,0.0,1.0
2019-05-02,158.22,159.11,156.44,157.18,336910,26.37,26.5183333333333,26.0733333333333,26.1966666666667,2021460,0.0,1.0
2019-05-03,158.9,159.75,156.77,158.41,445460,26.4833333333333,26.625,26.1283333333333,26.4016666666667,2672760,0.0,1.0
2019-05-06,157.71,158.71,155.61,156.67,380091,26.285,26.4516666666667,25.935,26.1116666666667,2280546,0.0,1.0
2019-05-07,151.55,157.38,150.54,156.83,469668,25.2583333333333,26.23,25.09,26.1383333333333,2818008,0.0,1.0
2019-05-08,150.62,152.26,149.74,151.49,379038,25.1033333333333,25.3766666666667,24.9566666666667,25.2483333333333,2274228,0.0,1.0
2019-05-09,148.89,150.03,146.29,149.89,409938,24.815,25.005,24.3816666666667,24.9816666666667,2459628,0.0,1.0
2019-05-10,146.12,148.75,142.03,148.1,505557,24.3533333333333,24.7916666666667,23.6716666666667,24.6833333333333,3033342,0.0,1.0
2019-05-13,138.35,142.9,137.2,142.71,551262,23.0583333333333,23.8166666666667,22.8666666666667,23.785,3307572,0.0,1.0
2019-05-14,144.83,145.29,139.71,142.52,769758,24.1383333333333,24.215,23.285,23.7533333333333,4618548.00000001,0.0,1.0
2019-05-15,143.24,145.37,141.66,143.96,580685,23.8733333333333,24.2283333333333,23.61,23.9933333333333,3484110.00000001,0.0,1.0
2019-05-16,144.5,146.05,143.69,143.98,361156,24.0833333333333,24.3416666666667,23.9483333333333,23.9966666666667,2166936,0.0,1.0
2019-05-17,142.61,145.03,142.01,143.23,339961,23.7683333333333,24.1716666666667,23.6683333333333,23.8716666666667,2039766,0.0,1.0
2019-05-20,142.74,143.94,141.2,141.7,424428,23.79,23.99,23.5333333333333,23.6166666666667,2546568,0.0,1.0
2019-05-21,148.67,149.07,144.2,145.8,898266,24.7783333333333,24.845,24.0333333333333,24.3,5389596.00000001,0.0,1.0
2019-05-22,150.09,151.15,146.5,147.23,833182,25.015,25.1916666666667,24.4166666666667,24.5383333333333,4999092,0.0,1.0
2019-05-23,147.41,151.43,146.53,148.69,1430450,24.5683333333333,25.2383333333333,24.4216666666667,24.7816666666667,8582700.00000001,0.0,1.0
2019-05-24,153.46,159.0,152.02,158.88,1213745,25.5766666666667,26.5,25.3366666666667,26.48,7282469.99999999,0.0,1.0
2019-05-28,150.86,153.97,150.62,152.96,747118,25.1433333333333,25.6616666666667,25.1033333333333,25.4933333333333,4482708.00000001,0.0,1.0
2019-05-29,151.25,152.0,146.65,149.5,921097,25.2083333333333,25.3333333333333,24.4416666666667,24.9166666666667,5526582.00000001,0.0,1.0
2019-05-30,151.73,154.49,149.65,151.02,509287,25.2883333333333,25.7483333333333,24.9416666666667,25.17,3055722,0.0,1.0
2019-05-31,152.1,152.63,149.1,150.02,481986,25.35,25.4383333333333,24.85,25.0033333333333,2891916,0.0,1.0
2019-06-03,154.22,155.86,150.89,151.1,776204,25.7033333333333,25.9766666666667,25.1483333333333,25.1833333333333,4657224.00000001,0.0,1.0
2019-06-04,155.18,159.705,154.67,156.11,780664,25.8633333333333,26.6175,25.7783333333333,26.0183333333333,4683984.00000001,0.0,1.0
2019-06-05,155.79,157.0,154.7,156.57,508513,25.965,26.1666666666667,25.7833333333333,26.095,3051078,0.0,1.0
2019-06-06,155.63,156.41,152.81,155.56,431750,25.9383333333333,26.0683333333333,25.4683333333333,25.9266666666667,2590500,0.0,1.0
2019-06-07,160.33,160.86,156.61,156.61,442804,26.7216666666667,26.81,26.1016666666667,26.1016666666667,2656824,0.0,1.0
2019-06-10,164.09,164.885,160.5,160.5,453841,27.3483333333333,27.4808333333333,26.75,26.75,2723046,0.0,1.0
2019-06-11,167.72,168.51,164.89,165.91,565967,27.9533333333333,28.085,27.4816666666667,27.6516666666667,3395802,0.0,1.0
2019-06-12,172.3,172.44,167.33,168.0,601109,28.7166666666667,28.74,27.8883333333333,28.0,3606654,0.0,1.0
2019-06-13,176.19,176.8,173.28,173.75,628818,29.365,29.4666666666667,28.88,28.9583333333333,3772908,0.0,1.0
2019-06-14,174.37,176.73,173.79,176.49,438880,29.0616666666667,29.455,28.965,29.415,2633280,0.0,1.0
2019-06-17,173.15,174.86,172.78,174.48,326908,28.8583333333333,29.1433333333333,28.7966666666667,29.08,1961448,0.0,1.0
2019-06-18,174.82,176.12,173.44,173.97,286721,29.1366666666667,29.3533333333333,28.9066666666667,28.995,1720326,0.0,1.0
2019-06-19,174.4,174.98,172.62,174.65,300102,29.0666666666667,29.1633333333333,28.77,29.1083333333333,1800612,0.0,1.0
2019-06-20,174.05,176.41,172.6975,176.03,405959,29.0083333333333,29.4016666666667,28.7829166666667,29.3383333333333,2435754,0.0,1.0
2019-06-21,175.5,175.83,172.61,172.92,508006,29.25,29.305,28.7683333333333,28.82,3048036,0.0,1.0
2019-06-24,173.4,176.65,173.02,175.62,371064,28.9,29.4416666666667,28.8366666666667,29.27,2226384,0.0,1.0
2019-06-25,171.93,175.0,171.77,174.14,382646,28.655,29.1666666666667,28.6283333333333,29.0233333333333,2295876,0.0,1.0
2019-06-26,173.69,175.61,172.78,172.78,354605,28.9483333333333,29.2683333333333,28.7966666666667,28.7966666666667,2127630,0.0,1.0
2019-06-27,175.24,175.38,173.24,173.83,346821,29.2066666666667,29.23,28.8733333333333,28.9716666666667,2080926,0.0,1.0
2019-06-28,175.97,176.66,173.86,175.56,644294,29.3283333333333,29.4433333333333,28.9766666666667,29.26,3865764,0.0,1.0
2019-07-01,175.79,180.76,174.81,177.73,400524,29.2983333333333,30.1266666666667,29.135,29.6216666666667,2403144,0.0,1.0
2019-07-02,173.41,175.71,171.91,175.71,449493,28.9016666666667,29.285,28.6516666666667,29.285,2696958,0.0,1.0
2019-07-03,176.08,176.34,172.1,174.19,223152,29.3466666666667,29.39,28.6833333333333,29.0316666666667,1338912,0.0,1.0
2019-07-05,176.92,177.28,174.78,175.56,216227,29.4866666666667,29.5466666666667,29.13,29.26,1297362,0.0,1.0
2019-07-08,177.92,177.96,175.89,176.17,345286,29.6533333333333,29.66,29.315,29.3616666666667,2071716,0.0,1.0
2019-07-09,174.19,177.64,173.77,176.6,415367,29.0316666666667,29.6066666666667,28.9616666666667,29.4333333333333,2492202,0.0,1.0
2019-07-10,175.61,175.98,174.06,175.0,318461,29.2683333333333,29.33,29.01,29.1666666666667,1910766,0.0,1.0
2019-07-11,172.99,176.46,172.25,176.46,401809,28.8316666666667,29.41,28.7083333333333,29.41,2410854,0.0,1.0
2019-07-12,178.49,179.47,173.84,173.84,334713,29.7483333333333,29.9116666666667,28.9733333333333,28.9733333333333,2008278,0.0,1.0
2019-07-15,176.36,178.78,174.75,178.02,269431,29.3933333333333,29.7966666666667,29.125,29.67,1616586,0.0,1.0
2019-07-16,176.4,177.47,174.87,176.35,315248,29.4,29.5783333333333,29.145,29.3916666666667,1891488,0.0,1.0
2019-07-17,175.14,176.57,172.01,176.57,348964,29.19,29.4283333333333,28.6683333333333,29.4283333333333,2093784,0.0,1.0
2019-07-18,176.38,176.95,174.44,175.17,277811,29.3966666666667,29.4916666666667,29.0733333333333,29.195,1666866,0.0,1.0
2019-07-19,174.24,177.51,174.01,177.26,294472,29.04,29.585,29.0016666666667,29.5433333333333,1766832,0.0,1.0
2019-07-22,175.54,177.65,174.23,175.32,485661,29.2566666666667,29.6083333333333,29.0383333333333,29.22,2913966,0.0,1.0
2019-07-23,178.14,178.69,175.08,176.2,321189,29.69,29.7816666666667,29.18,29.3666666666667,1927134,0.0,1.0
2019-07-24,179.06,179.66,176.71,178.5,296138,29.8433333333333,29.9433333333333,29.4516666666667,29.75,1776828,0.0,1.0
2019-07-25,177.58,179.65,176.6,178.98,391715,29.5966666666667,29.9416666666667,29.4333333333333,29.83,2350290,0.0,1.0
2019-07-26,159.52,177.5,152.73,174.7,1789571,26.5866666666667,29.5833333333333,25.455,29.1166666666667,10737426,0.0,1.0
2019-07-29,159.36,160.66,156.19,159.94,799183,26.56,26.7766666666667,26.0316666666667,26.6566666666667,4795098,0.0,1.0
2019-07-30,155.6,158.88,153.52,158.76,710703,25.9333333333333,26.48,25.5866666666667,26.46,4264218,0.0,1.0
2019-07-31,156.28,157.69,154.17,155.67,617517,26.0466666666667,26.2816666666667,25.695,25.945,3705102,0.0,1.0
2019-08-01,149.65,157.43,148.33,156.3,697998,24.9416666666667,26.2383333333333,24.7216666666667,26.05,4187987.99999999,0.0,1.0
2019-08-02,146.83,148.97,144.89,148.62,538030,24.4716666666667,24.8283333333333,24.1483333333333,24.77,3228180,0.0,1.0
2019-08-05,145.59,146.79,142.5,144.23,632324,24.265,24.465,23.75,24.0383333333333,3793944,0.0,1.0
2019-08-06,149.09,149.43,145.24,146.26,569871,24.8483333333333,24.905,24.2066666666667,24.3766666666667,3419226,0.0,1.0
2019-08-07,148.1,149.8,146.6,147.88,592571,24.6833333333333,24.9666666666667,24.4333333333333,24.6466666666667,3555426,0.0,1.0
2019-08-08,149.08,150.5,148.07,148.82,865791,24.8466666666667,25.0833333333333,24.6783333333333,24.8033333333333,5194745.99999999,0.0,1.0
2019-08-09,144.93,149.1,144.54,148.64,497198,24.155,24.85,24.09,24.7733333333333,2983188,0.0,1.0
2019-08-12,143.07,143.98,140.33,143.45,767241,23.845,23.9966666666667,23.3883333333333,23.9083333333333,4603446,0.0,1.0
2019-08-13,146.14,149.14,141.43,142.23,663021,24.3566666666667,24.8566666666667,23.5716666666667,23.705,3978125.99999999,0.0,1.0
2019-08-14,137.39,142.32,137.27,142.19,602294,22.8983333333333,23.72,22.8783333333333,23.6983333333333,3613764,0.0,1.0
2019-08-15,132.94,137.81,132.86,137.5,726552,22.1566666666667,22.9683333333333,22.1433333333333,22.9166666666667,4359311.99999999,0.0,1.0
2019-08-16,134.29,135.45,132.5193,133.54,375371,22.3816666666667,22.575,22.08655,22.2566666666667,2252226,0.0,1.0
2019-08-19,137.74,140.98,137.2,137.71,520288,22.9566666666667,23.4966666666667,22.8666666666667,22.9516666666667,3121728,0.0,1.0
2019-08-20,137.43,138.5,136.09,136.8,388269,22.905,23.0833333333333,22.6816666666667,22.8,2329614,0.0,1.0
2019-08-21,140.24,140.69,138.02,138.99,328085,23.3733333333333,23.4483333333333,23.0033333333333,23.165,1968510,0.0,1.0
2019-08-22,142.02,143.06,139.56,140.37,504300,23.67,23.8433333333333,23.26,23.395,3025800,0.0,1.0
2019-08-23,136.27,142.09,135.82,140.23,497847,22.7116666666667,23.6816666666667,22.6366666666667,23.3716666666667,2987082,0.0,1.0
2019-08-26,138.54,139.0,136.17,137.04,351072,23.09,23.1666666666667,22.695,22.84,2106432,0.0,1.0
2019-08-27,140.65,142.57,138.66,139.56,507920,23.4416666666667,23.7616666666667,23.11,23.26,3047520,0.0,1.0
2019-08-28,142.96,144.28,139.6,140.16,337754,23.8266666666667,24.0466666666667,23.2666666666667,23.36,2026524,0.0,1.0
2019-08-29,146.48,146.86,144.75,144.75,344771,24.4133333333333,24.4766666666667,24.125,24.125,2068626,0.0,1.0
2019-08-30,147.45,148.27,146.49,147.32,389021,24.575,24.7116666666667,24.415,24.5533333333333,2334126,0.0,1.0
2019-09-03,145.46,146.86,144.12,145.88,513987,24.2433333333333,24.4766666666667,24.02,24.3133333333333,3083922,0.0,1.0
2019-09-04,146.94,148.44,146.2,147.33,429392,24.49,24.74,24.3666666666667,24.555,2576352,0.0,1.0
2019-09-05,153.86,154.43,148.02,148.49,550189,25.6433333333333,25.7383333333333,24.67,24.7483333333333,3301134,0.0,1.0
2019-09-06,152.79,155.48,152.65,154.3,327613,25.465,25.9133333333333,25.4416666666667,25.7166666666667,1965678,0.0,1.0
2019-09-09,155.1,155.81,153.06,153.5,519323,25.85,25.9683333333333,25.51,25.5833333333333,3115938,0.0,1.0
2019-09-10,151.38,154.74,150.05,154.24,506666,25.23,25.79,25.0083333333333,25.7066666666667,3039996,0.0,1.0
2019-09-11,149.74,151.41,148.09,151.34,383128,24.9566666666667,25.235,24.6816666666667,25.2233333333333,2298768,0.0,1.0
2019-09-12,150.73,152.74,148.58,150.23,369819,25.1216666666667,25.4566666666667,24.7633333333333,25.0383333333333,2218914,0.0,1.0
2019-09-13,147.9,152.93,147.23,151.1,359719,24.65,25.4883333333333,24.5383333333333,25.1833333333333,2158314,0.0,1.0
2019-09-16,145.04,149.16,144.49,146.69,347974,24.1733333333333,24.86,24.0816666666667,24.4483333333333,2087844,0.0,1.0
2019-09-17,143.01,145.37,142.53,144.61,399787,23.835,24.2283333333333,23.755,24.1016666666667,2398722,0.0,1.0
2019-09-18,139.81,143.01,137.76,142.9,455159,23.3016666666667,23.835,22.96,23.8166666666667,2730954,0.0,1.0
2019-09-19,138.06,140.09,136.3,139.13,520476,23.01,23.3483333333333,22.7166666666667,23.1883333333333,3122856,0.0,1.0
2019-09-20,136.25,141.37,136.21,137.94,619729,22.7083333333333,23.5616666666667,22.7016666666667,22.99,3718374.00000001,0.0,1.0
2019-09-23,135.88,139.23,135.74,136.87,461241,22.6466666666667,23.205,22.6233333333333,22.8116666666667,2767446,0.0,1.0
2019-09-24,133.02,136.24,130.19,135.85,685352,22.17,22.7066666666667,21.6983333333333,22.6416666666667,4112112,0.0,1.0
2019-09-25,134.4,135.94,131.73,134.03,476403,22.4,22.6566666666667,21.955,22.3383333333333,2858418,0.0,1.0
2019-09-26,140.41,140.98,134.91,134.93,785793,23.4016666666667,23.4966666666667,22.485,22.4883333333333,4714757.99999999,0.0,1.0
2019-09-27,143.13,144.69,141.27,141.33,904424,23.855,24.115,23.545,23.555,5426544,0.0,1.0
2019-09-30,147.36,149.13,143.44,143.44,930561,24.56,24.855,23.9066666666667,23.9066666666667,5583366,0.0,1.0
2019-10-01,146.43,149.92,145.88,147.48,642157,24.405,24.9866666666667,24.3133333333333,24.58,3852942,0.0,1.0
2019-10-02,144.22,145.57,141.18,144.81,552567,24.0366666666667,24.2616666666667,23.53,24.135,3315401.99999999,0.0,1.0
2019-10-03,146.0,146.17,140.91,144.06,396815,24.3333333333333,24.3616666666667,23.485,24.01,2380890,0.0,1.0
2019-10-04,146.38,146.82,142.9,145.97,314669,24.3966666666667,24.47,23.8166666666667,24.3283333333333,1888014,0.0,1.0
2019-10-07,143.91,146.53,142.77,145.56,466144,23.985,24.4216666666667,23.795,24.26,2796864,0.0,1.0
2019-10-08,142.46,143.13,138.55,141.63,460519,23.7433333333333,23.855,23.0916666666667,23.605,2763114,0.0,1.0
2019-10-09,144.03,144.36,141.04,144.15,413483,24.005,24.06,23.5066666666667,24.025,2480898,0.0,1.0
2019-10-10,143.73,145.18,142.89,144.17,312739,23.955,24.1966666666667,23.815,24.0283333333333,1876434,0.0,1.0
2019-10-11,154.08,156.53,150.0,150.74,668818,25.68,26.0883333333333,25.0,25.1233333333333,4012908,0.0,1.0
2019-10-14,153.39,154.64,151.23,153.09,317713,25.565,25.7733333333333,25.205,25.515,1906278,0.0,1.0
2019-10-15,153.56,155.01,152.12,153.25,348364,25.5933333333333,25.835,25.3533333333333,25.5416666666667,2090184,0.0,1.0
2019-10-16,153.68,155.17,152.15,153.3,300426,25.6133333333333,25.8616666666667,25.3583333333333,25.55,1802556,0.0,1.0
2019-10-17,158.09,158.27,154.75,155.43,419411,26.3483333333333,26.3783333333333,25.7916666666667,25.905,2516466,0.0,1.0
2019-10-18,156.91,157.88,154.19,156.16,360807,26.1516666666667,26.3133333333333,25.6983333333333,26.0266666666667,2164842,0.0,1.0
2019-10-21,158.33,159.72,157.51,158.04,285021,26.3883333333333,26.62,26.2516666666667,26.34,1710126,0.0,1.0
2019-10-22,158.03,159.16,156.47,158.79,320256,26.3383333333333,26.5266666666667,26.0783333333333,26.465,1921536,0.0,1.0
2019-10-23,154.29,157.36,153.7,157.07,330928,25.715,26.2266666666667,25.6166666666667,26.1783333333333,1985568,0.0,1.0
2019-10-24,156.02,156.02,153.04,155.31,524956,26.0033333333333,26.0033333333333,25.5066666666667,25.885,3149736,0.0,1.0
2019-10-25,150.88,155.14,145.31,155.14,994563,25.1466666666667,25.8566666666667,24.2183333333333,25.8566666666667,5967377.99999999,0.0,1.0
2019-10-28,148.13,151.95,148.09,151.95,558544,24.6883333333333,25.325,24.6816666666667,25.325,3351264,0.0,1.0
2019-10-29,149.83,150.3,147.1,148.44,504859,24.9716666666667,25.05,24.5166666666667,24.74,3029154,0.0,1.0
2019-10-30,151.17,151.26,148.69,149.01,452123,25.195,25.21,24.7816666666667,24.835,2712738,0.0,1.0
2019-10-31,152.9,153.26,149.93,151.66,603103,25.4833333333333,25.5433333333333,24.9883333333333,25.2766666666667,3618618,0.0,1.0
2019-11-01,155.15,157.87,152.91,154.17,752433,25.8583333333333,26.3116666666667,25.485,25.695,4514598.00000001,0.0,1.0
2019-11-04,160.06,160.51,155.42,156.56,541111,26.6766666666667,26.7516666666667,25.9033333333333,26.0933333333333,3246666,0.0,1.0
2019-11-05,162.82,164.84,160.83,161.65,619427,27.1366666666667,27.4733333333333,26.805,26.9416666666667,3716562,0.0,1.0
2019-11-06,162.99,164.77,160.7,163.04,520077,27.165,27.4616666666667,26.7833333333333,27.1733333333333,3120462,0.0,1.0
2019-11-07,162.06,167.14,160.82,164.09,587054,27.01,27.8566666666667,26.8033333333333,27.3483333333333,3522324,0.0,1.0
2019-11-08,163.41,163.59,160.13,161.97,344376,27.235,27.265,26.6883333333333,26.995,2066256,0.0,1.0
2019-11-11,164.47,165.25,161.96,162.92,340993,27.4116666666667,27.5416666666667,26.9933333333333,27.1533333333333,2045958,0.0,1.0
2019-11-12,164.19,165.7,163.61,164.62,289609,27.365,27.6166666666667,27.2683333333333,27.4366666666667,1737654,0.0,1.0
2019-11-13,164.68,165.13,161.8,163.2,255669,27.4466666666667,27.5216666666667,26.9666666666667,27.2,1534014,0.0,1.0
2019-11-14,165.1,165.75,163.06,164.89,321037,27.5166666666667,27.625,27.1766666666667,27.4816666666667,1926222,0.0,1.0
2019-11-15,167.41,168.41,165.85,166.48,427450,27.9016666666667,28.0683333333333,27.6416666666667,27.7466666666667,2564700,0.0,1.0
2019-11-18,166.92,168.51,165.53,168.1,333316,27.82,28.085,27.5883333333333,28.0166666666667,1999896,0.0,1.0
2019-11-19,164.17,166.91,163.89,166.44,437659,27.3616666666667,27.8183333333333,27.315,27.74,2625954,0.0,1.0
2019-11-20,160.25,164.21,159.24,164.21,555646,26.7083333333333,27.3683333333333,26.54,27.3683333333333,3333876,0.0,1.0
2019-11-21,157.28,162.0,157.13,161.28,477654,26.2133333333333,27.0,26.1883333333333,26.88,2865924,0.0,1.0
2019-11-22,159.55,159.96,157.03,159.08,286107,26.5916666666667,26.66,26.1716666666667,26.5133333333333,1716642,0.0,1.0
2019-11-25,164.52,164.99,160.98,162.0,678135,27.42,27.4983333333333,26.83,27.0,4068810,0.0,1.0
2019-11-26,167.58,168.18,165.23,167.5,530675,27.93,28.03,27.5383333333333,27.9166666666667,3184050,0.0,1.0
2019-11-27,168.87,169.56,166.02,168.23,404191,28.145,28.26,27.67,28.0383333333333,2425146,0.0,1.0
2019-11-29,168.18,169.36,167.07,168.83,212470,28.03,28.2266666666667,27.845,28.1383333333333,1274820,0.0,1.0
2019-12-02,162.76,168.99,162.32,168.39,571450,27.1266666666667,28.165,27.0533333333333,28.065,3428700,0.0,1.0
2019-12-03,158.92,162.14,158.88,160.41,470539,26.4866666666667,27.0233333333333,26.48,26.735,2823234,0.0,1.0
2019-12-04,161.56,162.56,158.96,160.01,374967,26.9266666666667,27.0933333333333,26.4933333333333,26.6683333333333,2249802,0.0,1.0
2019-12-05,164.4,164.84,162.05,162.51,346124,27.4,27.4733333333333,27.0083333333333,27.085,2076744,0.0,1.0
2019-12-06,162.38,167.37,161.66,166.76,538308,27.0633333333333,27.895,26.9433333333333,27.7933333333333,3229848,0.0,1.0
2019-12-09,163.33,165.42,162.12,162.31,385071,27.2216666666667,27.57,27.02,27.0516666666667,2310426,0.0,1.0
2019-12-10,161.71,165.28,161.45,163.61,290899,26.9516666666667,27.5466666666667,26.9083333333333,27.2683333333333,1745394,0.0,1.0
2019-12-11,161.05,162.42,160.4,161.9,293983,26.8416666666667,27.07,26.7333333333333,26.9833333333333,1763898,0.0,1.0
2019-12-12,161.79,163.4,159.81,161.54,389145,26.965,27.2333333333333,26.635,26.9233333333333,2334870,0.0,1.0
2019-12-13,162.53,164.05,160.21,161.66,299310,27.0883333333333,27.3416666666667,26.7016666666667,26.9433333333333,1795860,0.0,1.0
2019-12-16,163.6,165.24,162.47,163.2,282300,27.2666666666667,27.54,27.0783333333333,27.2,1693800,0.0,1.0
2019-12-17,163.74,164.25,163.1,163.56,298838,27.29,27.375,27.1833333333333,27.26,1793028,0.0,1.0
2019-12-18,166.25,166.93,163.93,164.36,361094,27.7083333333333,27.8216666666667,27.3216666666667,27.3933333333333,2166564,0.0,1.0
2019-12-19,163.59,166.88,163.11,166.16,385409,27.265,27.8133333333333,27.185,27.6933333333333,2312454,0.0,1.0
2019-12-20,167.44,167.98,163.97,164.27,782903,27.9066666666667,27.9966666666667,27.3283333333333,27.3783333333333,4697417.99999999,0.0,1.0
2019-12-23,164.47,167.94,163.95,167.82,389277,27.4116666666667,27.99,27.325,27.97,2335662,0.0,1.0
2019-12-24,164.5,165.67,164.18,164.66,139690,27.4166666666667,27.6116666666667,27.3633333333333,27.4433333333333,838139.999999999,0.0,1.0
2019-12-26,167.2,167.22,164.72,165.02,253343,27.8666666666667,27.87,27.4533333333333,27.5033333333333,1520058,0.0,1.0
2019-12-27,167.45,168.27,165.94,167.36,244091,27.9083333333333,28.045,27.6566666666667,27.8933333333333,1464546,0.0,1.0
2019-12-30,168.86,170.56,166.36,167.42,240728,28.1433333333333,28.4266666666667,27.7266666666667,27.9033333333333,1444368,0.0,1.0
2019-12-31,168.86,170.98,168.52,168.6,287058,28.1433333333333,28.4966666666667,28.0866666666667,28.1,1722348,0.0,1.0
2020-01-02,172.17,172.21,168.95,169.73,271168,28.695,28.7016666666667,28.1583333333333,28.2883333333333,1627008,0.0,1.0
2020-01-03,173.46,173.67,168.79,169.56,315105,28.91,28.945,28.1316666666667,28.26,1890630,0.0,1.0
2020-01-06,174.5,174.74,171.94,172.14,295818,29.0833333333333,29.1233333333333,28.6566666666667,28.69,1774908,0.0,1.0
2020-01-07,173.15,177.01,172.95,174.5,419612,28.8583333333333,29.5016666666667,28.825,29.0833333333333,2517672,0.0,1.0
2020-01-08,168.83,174.0,168.43,173.37,565361,28.1383333333333,29.0,28.0716666666667,28.895,3392166,0.0,1.0
2020-01-09,169.29,169.83,167.4,168.77,555255,28.215,28.305,27.9,28.1283333333333,3331530,0.0,1.0
2020-01-10,165.03,169.99,164.6,169.62,279048,27.505,28.3316666666667,27.4333333333333,28.27,1674288,0.0,1.0
2020-01-13,167.79,167.83,164.53,165.51,371126,27.965,27.9716666666667,27.4216666666667,27.585,2226756,0.0,1.0
2020-01-14,168.49,170.64,167.16,168.19,391183,28.0816666666667,28.44,27.86,28.0316666666667,2347098,0.0,1.0
2020-01-15,168.82,169.06,167.53,168.15,406814,28.1366666666667,28.1766666666667,27.9216666666667,28.025,2440884,0.0,1.0
2020-01-16,172.66,174.98,169.69,169.96,481487,28.7766666666667,29.1633333333333,28.2816666666667,28.3266666666667,2888922,0.0,1.0
2020-01-17,173.52,173.96,171.0,173.25,513461,28.92,28.9933333333333,28.5,28.875,3080766,0.0,1.0
2020-01-21,174.99,176.29,171.21,172.82,672444,29.165,29.3816666666667,28.535,28.8033333333333,4034664,0.0,1.0
2020-01-22,175.33,178.08,173.77,176.19,543728,29.2216666666667,29.68,28.9616666666667,29.365,3262368,0.0,1.0
2020-01-23,175.01,175.84,171.02,174.07,532700,29.1683333333333,29.3066666666667,28.5033333333333,29.0116666666667,3196200,0.0,1.0
2020-01-24,177.66,180.0,175.65,180.0,575510,29.61,30.0,29.275,30.0,3453060,0.0,1.0
2020-01-27,175.3,176.26,173.23,174.12,399891,29.2166666666667,29.3766666666667,28.8716666666667,29.02,2399346,0.0,1.0
2020-01-28,175.05,176.29,171.12,175.94,620298,29.175,29.3816666666667,28.52,29.3233333333333,3721788,0.0,1.0
2020-01-29,176.6,178.02,174.48,176.12,474270,29.4333333333333,29.67,29.08,29.3533333333333,2845620,0.0,1.0
2020-01-30,177.38,177.95,174.4,175.09,758442,29.5633333333333,29.6583333333333,29.0666666666667,29.1816666666667,4550652,0.0,1.0
2020-01-31,190.91,199.31,185.58,185.58,2520409,31.8183333333333,33.2183333333333,30.93,30.93,15122454,0.0,1.0
2020-02-03,187.61,193.78,186.73,192.06,948321,31.2683333333333,32.2966666666667,31.1216666666667,32.01,5689926.00000001,0.0,1.0
2020-02-04,189.68,191.67,188.51,188.79,498453,31.6133333333333,31.945,31.4183333333333,31.465,2990718,0.0,1.0
2020-02-05,192.84,193.26,187.67,190.11,623916,32.14,32.21,31.2783333333333,31.685,3743496,0.0,1.0
2020-02-06,192.05,193.64,190.48,193.58,518594,32.0083333333333,32.2733333333333,31.7466666666667,32.2633333333333,3111564,0.0,1.0
2020-02-07,191.38,193.71,190.38,191.62,435346,31.8966666666667,32.285,31.73,31.9366666666667,2612076,0.0,1.0
2020-02-10,193.05,193.63,190.07,191.36,340069,32.175,32.2716666666667,31.6783333333333,31.8933333333333,2040414,0.0,1.0
2020-02-11,193.31,194.14,190.98,192.48,584013,32.2183333333333,32.3566666666667,31.83,32.08,3504078,0.0,1.0
2020-02-12,199.39,200.1,193.43,194.73,460978,33.2316666666667,33.35,32.2383333333333,32.455,2765868,0.0,1.0
2020-02-13,200.55,201.13,198.14,198.8,379243,33.425,33.5216666666667,33.0233333333333,33.1333333333333,2275458,0.0,1.0
2020-02-14,200.56,203.17,199.44,201.12,353495,33.4266666666667,33.8616666666667,33.24,33.52,2120970,0.0,1.0
2020-02-18,201.18,203.19,198.43,199.48,323527,33.53,33.865,33.0716666666667,33.2466666666667,1941162,0.0,1.0
2020-02-19,201.12,203.16,200.79,202.0,441306,33.52,33.86,33.465,33.6666666666667,2647836,0.0,1.0
2020-02-20,199.07,201.71,196.85,200.72,429783,33.1783333333333,33.6183333333333,32.8083333333333,33.4533333333333,2578698,0.0,1.0
2020-02-21,194.56,198.69,193.88,198.56,469814,32.4266666666667,33.115,32.3133333333333,33.0933333333333,2818884,0.0,1.0
2020-02-24,187.48,190.87,187.1,188.77,411870,31.2466666666667,31.8116666666667,31.1833333333333,31.4616666666667,2471220,0.0,1.0
2020-02-25,182.16,189.5,181.47,188.35,505204,30.36,31.5833333333333,30.245,31.3916666666667,3031224,0.0,1.0
2020-02-26,181.46,186.65,181.38,183.6,445381,30.2433333333333,31.1083333333333,30.23,30.6,2672286,0.0,1.0
2020-02-27,173.92,181.78,173.91,177.14,488899,28.9866666666667,30.2966666666667,28.985,29.5233333333333,2933394,0.0,1.0
2020-02-28,173.8,175.66,168.8,170.0,741082,28.9666666666667,29.2766666666667,28.1333333333333,28.3333333333333,4446492,0.0,1.0
2020-03-02,178.94,179.35,169.25,174.3,684758,29.8233333333333,29.8916666666667,28.2083333333333,29.05,4108548,0.0,1.0
2020-03-03,174.91,185.09,172.67,179.0,411094,29.1516666666667,30.8483333333333,28.7783333333333,29.8333333333333,2466564,0.0,1.0
2020-03-04,179.91,180.22,174.5,177.19,320438,29.985,30.0366666666667,29.0833333333333,29.5316666666667,1922628,0.0,1.0
2020-03-05,172.72,177.12,171.94,175.4,480123,28.7866666666667,29.52,28.6566666666667,29.2333333333333,2880738,0.0,1.0
2020-03-06,172.63,173.58,167.35,168.18,444496,28.7716666666667,28.93,27.8916666666667,28.03,2666976,0.0,1.0
2020-03-09,162.01,168.31,151.36,161.53,577170,27.0016666666667,28.0516666666667,25.2266666666667,26.9216666666667,3463020,0.0,1.0
2020-03-10,166.85,168.8,157.33,166.98,624284,27.8083333333333,28.1333333333333,26.2216666666667,27.83,3745704,0.0,1.0
2020-03-11,153.37,165.34,152.84,162.75,693474,25.5616666666667,27.5566666666667,25.4733333333333,27.125,4160843.99999999,0.0,1.0
2020-03-12,131.1,142.77,130.73,142.71,757858,21.85,23.795,21.7883333333333,23.785,4547148,0.0,1.0
2020-03-13,129.63,139.78,121.14,138.04,1004531,21.605,23.2966666666667,20.19,23.0066666666667,6027186,0.0,1.0
2020-03-16,111.34,117.22,107.78,113.0,766380,18.5566666666667,19.5366666666667,17.9633333333333,18.8333333333333,4598279.99999999,0.0,1.0
2020-03-17,110.73,115.09,99.07,113.02,830605,18.455,19.1816666666667,16.5116666666667,18.8366666666667,4983630,0.0,1.0
2020-03-18,91.16,104.97,78.7,103.32,919451,15.1933333333333,17.495,13.1166666666667,17.22,5516706.00000001,0.0,1.0
2020-03-19,103.76,105.51,82.25,91.28,976106,17.2933333333333,17.585,13.7083333333333,15.2133333333333,5856636.00000001,0.0,1.0
2020-03-20,103.9,112.2,101.51,103.75,932313,17.3166666666667,18.7,16.9183333333333,17.2916666666667,5593877.99999999,0.0,1.0
2020-03-23,113.69,115.9,99.99,104.59,926253,18.9483333333333,19.3166666666667,16.665,17.4316666666667,5557518.00000001,0.0,1.0
2020-03-24,133.43,133.96,119.91,121.68,765304,22.2383333333333,22.3266666666667,19.985,20.28,4591824.00000001,0.0,1.0
2020-03-25,129.55,137.57,127.5,134.33,912097,21.5916666666667,22.9283333333333,21.25,22.3883333333333,5472581.99999999,0.0,1.0
2020-03-26,140.57,140.76,127.76,131.87,582324,23.4283333333333,23.46,21.2933333333333,21.9783333333333,3493944.00000001,0.0,1.0
2020-03-27,133.09,136.48,129.41,136.36,460732,22.1816666666667,22.7466666666667,21.5683333333333,22.7266666666667,2764392,0.0,1.0
2020-03-30,139.13,140.5,129.64,129.64,365851,23.1883333333333,23.4166666666667,21.6066666666667,21.6066666666667,2195106,0.0,1.0
2020-03-31,134.0,140.58,132.73,137.53,416555,22.3333333333333,23.43,22.1216666666667,22.9216666666667,2499330,0.0,1.0
2020-04-01,123.75,128.85,121.86,128.17,474286,20.625,21.475,20.31,21.3616666666667,2845716,0.0,1.0
2020-04-02,126.69,129.12,121.89,123.97,353904,21.115,21.52,20.315,20.6616666666667,2123424,0.0,1.0
2020-04-03,122.11,126.02,118.44,125.4,363322,20.3516666666667,21.0033333333333,19.74,20.9,2179932,0.0,1.0
2020-04-06,138.36,138.74,128.17,130.18,500440,23.06,23.1233333333333,21.3616666666667,21.6966666666667,3002640,0.0,1.0
2020-04-07,141.17,150.13,140.03,145.38,453360,23.5283333333333,25.0216666666667,23.3383333333333,24.23,2720160,0.0,1.0
2020-04-08,145.08,146.9,141.25,143.06,299049,24.18,24.4833333333333,23.5416666666667,23.8433333333333,1794294,0.0,1.0
2020-04-09,148.88,151.63,144.63,149.43,423046,24.8133333333333,25.2716666666667,24.105,24.905,2538276,0.0,1.0
2020-04-13,143.35,147.55,140.75,146.83,326658,23.8916666666667,24.5916666666667,23.4583333333333,24.4716666666667,1959948,0.0,1.0
2020-04-14,145.49,149.88,144.66,148.17,209139,24.2483333333333,24.98,24.11,24.695,1254834,0.0,1.0
2020-04-15,138.93,142.84,137.58,140.46,451577,23.155,23.8066666666667,22.93,23.41,2709462,0.0,1.0
2020-04-16,139.26,140.97,136.13,138.9,258095,23.21,23.495,22.6883333333333,23.15,1548570,0.0,1.0
2020-04-17,145.65,149.18,143.28,144.54,365456,24.275,24.8633333333333,23.88,24.09,2192736,0.0,1.0
2020-04-20,140.66,146.51,139.79,142.65,265618,23.4433333333333,24.4183333333333,23.2983333333333,23.775,1593708,0.0,1.0
2020-04-21,131.97,138.36,131.75,136.56,372259,21.995,23.06,21.9583333333333,22.76,2233554,0.0,1.0
2020-04-22,132.77,137.18,132.7,137.04,451658,22.1283333333333,22.8633333333333,22.1166666666667,22.84,2709948,0.0,1.0
2020-04-23,132.75,137.11,130.64,132.53,354080,22.125,22.8516666666667,21.7733333333333,22.0883333333333,2124480,0.0,1.0
2020-04-24,137.42,139.03,131.5,133.15,407609,22.9033333333333,23.1716666666667,21.9166666666667,22.1916666666667,2445654,0.0,1.0
2020-04-27,146.4,147.31,136.47,139.45,504223,24.4,24.5516666666667,22.745,23.2416666666667,3025338,0.0,1.0
2020-04-28,147.92,157.31,147.53,151.65,288202,24.6533333333333,26.2183333333333,24.5883333333333,25.275,1729212,0.0,1.0
2020-04-29,155.58,159.1,150.01,154.83,296774,25.93,26.5166666666667,25.0016666666667,25.805,1780644,0.0,1.0
2020-04-30,148.76,153.17,148.0,152.49,335706,24.7933333333333,25.5283333333333,24.6666666666667,25.415,2014236,0.0,1.0
2020-05-01,143.29,149.01,142.14,147.92,300368,23.8816666666667,24.835,23.69,24.6533333333333,1802208,0.0,1.0
2020-05-04,140.25,144.89,138.61,140.34,500279,23.375,24.1483333333333,23.1016666666667,23.39,3001674,0.0,1.0
2020-05-05,143.6,148.23,141.96,143.38,407230,23.9333333333333,24.705,23.66,23.8966666666667,2443380,0.0,1.0
2020-05-06,142.64,145.29,139.73,143.9,406484,23.7733333333333,24.215,23.2883333333333,23.9833333333333,2438904,0.0,1.0
2020-05-07,144.56,148.73,144.22,144.98,250243,24.0933333333333,24.7883333333333,24.0366666666667,24.1633333333333,1501458,0.0,1.0
2020-05-08,149.18,150.38,145.1,147.94,220368,24.8633333333333,25.0633333333333,24.1833333333333,24.6566666666667,1322208,0.0,1.0
2020-05-11,147.35,147.97,143.0,147.33,439418,24.5583333333333,24.6616666666667,23.8333333333333,24.555,2636508,0.0,1.0
2020-05-12,138.51,147.89,138.31,147.46,336801,23.085,24.6483333333333,23.0516666666667,24.5766666666667,2020806,0.0,1.0
2020-05-13,135.47,138.17,130.76,137.0,449519,22.5783333333333,23.0283333333333,21.7933333333333,22.8333333333333,2697114,0.0,1.0
2020-05-14,139.52,139.72,128.92,132.14,377783,23.2533333333333,23.2866666666667,21.4866666666667,22.0233333333333,2266698,0.0,1.0
2020-05-15,140.83,141.76,135.5,138.48,340074,23.4716666666667,23.6266666666667,22.5833333333333,23.08,2040444,0.0,1.0
2020-05-18,152.97,156.88,148.04,148.04,590116,25.495,26.1466666666667,24.6733333333333,24.6733333333333,3540696,0.0,1.0
2020-05-19,154.51,156.64,150.59,152.3,447477,25.7516666666667,26.1066666666667,25.0983333333333,25.3833333333333,2684862,0.0,1.0
2020-05-20,162.51,164.23,156.62,156.62,588007,27.085,27.3716666666667,26.1033333333333,26.1033333333333,3528042,0.0,1.0
2020-05-21,168.03,168.39,159.06,162.19,719810,28.005,28.065,26.51,27.0316666666667,4318860,0.0,1.0
2020-05-22,179.24,189.61,170.0,178.82,1086938,29.8733333333333,31.6016666666667,28.3333333333333,29.8033333333333,6521628.00000001,0.0,1.0
2020-05-26,180.05,188.56,179.41,187.24,653571,30.0083333333333,31.4266666666667,29.9016666666667,31.2066666666667,3921426,0.0,1.0
2020-05-27,195.28,196.0,182.86,183.98,719646,32.5466666666667,32.6666666666667,30.4766666666667,30.6633333333333,4317876,0.0,1.0
2020-05-28,186.39,197.03,185.56,197.03,534868,31.065,32.8383333333333,30.9266666666667,32.8383333333333,3209208,0.0,1.0
2020-05-29,182.53,186.57,181.31,184.63,524224,30.4216666666667,31.095,30.2183333333333,30.7716666666667,3145344,0.0,1.0
2020-06-01,195.82,197.07,183.22,183.22,820464,32.6366666666667,32.845,30.5366666666667,30.5366666666667,4922784,0.0,1.0
2020-06-02,203.97,204.1,195.51,196.81,782660,33.995,34.0166666666667,32.585,32.8016666666667,4695960,0.0,1.0
2020-06-03,212.58,214.04,205.44,208.34,750406,35.43,35.6733333333333,34.24,34.7233333333333,4502436,0.0,1.0
2020-06-04,204.0,213.04,200.01,212.27,710795,34.0,35.5066666666667,33.335,35.3783333333333,4264770,0.0,1.0
2020-06-05,205.06,218.19,204.18,213.46,730408,34.1766666666667,36.365,34.03,35.5766666666667,4382448,0.0,1.0
2020-06-08,200.45,206.43,199.33,205.48,475940,33.4083333333333,34.405,33.2216666666667,34.2466666666667,2855640,0.0,1.0
2020-06-09,195.44,199.63,194.56,197.55,452314,32.5733333333333,33.2716666666667,32.4266666666667,32.925,2713884,0.0,1.0
2020-06-10,198.15,202.24,193.73,196.06,446989,33.025,33.7066666666667,32.2883333333333,32.6766666666667,2681934,0.0,1.0
2020-06-11,191.02,194.46,186.7,190.0,502994,31.8366666666667,32.41,31.1166666666667,31.6666666666667,3017964,0.0,1.0
2020-06-12,196.09,198.55,189.71,198.25,406762,32.6816666666667,33.0916666666667,31.6183333333333,33.0416666666667,2440572,0.0,1.0
2020-06-15,193.1,193.7,186.79,190.42,374665,32.1833333333333,32.2833333333333,31.1316666666667,31.7366666666667,2247990,0.0,1.0
2020-06-16,196.88,200.94,189.91,200.94,345072,32.8133333333333,33.49,31.6516666666667,33.49,2070432,0.0,1.0
2020-06-17,198.39,199.95,193.68,198.22,481234,33.065,33.325,32.28,33.0366666666667,2887404,0.0,1.0
2020-06-18,200.45,205.36,195.81,197.98,646893,33.4083333333333,34.2266666666667,32.635,32.9966666666667,3881358,0.0,1.0
2020-06-19,196.01,206.07,194.27,203.01,590018,32.6683333333333,34.345,32.3783333333333,33.835,3540108,0.0,1.0
2020-06-22,200.73,201.19,194.09,196.01,296366,33.455,33.5316666666667,32.3483333333333,32.6683333333333,1778196,0.0,1.0
2020-06-23,202.14,204.18,198.34,203.72,319477,33.69,34.03,33.0566666666667,33.9533333333333,1916862,0.0,1.0
2020-06-24,194.52,205.01,193.26,201.51,498110,32.42,34.1683333333333,32.21,33.585,2988660,0.0,1.0
2020-06-25,193.06,196.88,191.44,192.67,299372,32.1766666666667,32.8133333333333,31.9066666666667,32.1116666666667,1796232,0.0,1.0
2020-06-26,186.11,192.56,184.63,191.38,441607,31.0183333333333,32.0933333333333,30.7716666666667,31.8966666666667,2649642,0.0,1.0
2020-06-29,194.67,196.64,186.33,187.87,370254,32.445,32.7733333333333,31.055,31.3116666666667,2221524,0.0,1.0
2020-06-30,196.39,197.9,193.01,193.61,285823,32.7316666666667,32.9833333333333,32.1683333333333,32.2683333333333,1714938,0.0,1.0
2020-07-01,194.35,199.44,192.65,197.18,338422,32.3916666666667,33.24,32.1083333333333,32.8633333333333,2030532,0.0,1.0
2020-07-02,194.2,201.02,193.17,198.69,223034,32.3666666666667,33.5033333333333,32.195,33.115,1338204,0.0,1.0
2020-07-06,194.9,199.08,192.86,198.99,308333,32.4833333333333,33.18,32.1433333333333,33.165,1849998,0.0,1.0
2020-07-07,189.1,194.13,188.62,192.49,302192,31.5166666666667,32.355,31.4366666666667,32.0816666666667,1813152,0.0,1.0
2020-07-08,193.36,193.46,189.3,189.66,246618,32.2266666666667,32.2433333333333,31.55,31.61,1479708,0.0,1.0
2020-07-09,190.02,196.59,184.21,195.45,448131,31.67,32.765,30.7016666666667,32.575,2688786,0.0,1.0
2020-07-10,196.04,196.24,189.69,191.3,260054,32.6733333333333,32.7066666666667,31.615,31.8833333333333,1560324,0.0,1.0
2020-07-13,193.74,200.15,192.0,198.03,289950,32.29,33.3583333333333,32.0,33.005,1739700,0.0,1.0
2020-07-14,198.43,198.71,188.81,192.69,325670,33.0716666666667,33.1183333333333,31.4683333333333,32.115,1954020,0.0,1.0
2020-07-15,201.95,207.85,199.36,204.19,432422,33.6583333333333,34.6416666666667,33.2266666666667,34.0316666666667,2594532,0.0,1.0
2020-07-16,202.68,203.49,200.16,202.0,326958,33.78,33.915,33.36,33.6666666666667,1961748,0.0,1.0
2020-07-17,201.35,203.99,198.67,202.72,238932,33.5583333333333,33.9983333333333,33.1116666666667,33.7866666666667,1433592,0.0,1.0
2020-07-20,196.27,201.46,194.31,200.09,268596,32.7116666666667,33.5766666666667,32.385,33.3483333333333,1611576,0.0,1.0
2020-07-21,201.3,202.93,197.39,198.39,316206,33.55,33.8216666666667,32.8983333333333,33.065,1897236,0.0,1.0
2020-07-22,206.44,208.8608,202.94,204.97,461170,34.4066666666667,34.8101333333333,33.8233333333333,34.1616666666667,2767020,0.0,1.0
2020-07-23,206.45,210.395,204.4,204.56,409712,34.4083333333333,35.0658333333333,34.0666666666667,34.0933333333333,2458272,0.0,1.0
2020-07-24,205.78,209.12,204.61,206.73,288331,34.2966666666667,34.8533333333333,34.1016666666667,34.455,1729986,0.0,1.0
2020-07-27,211.12,213.5,205.93,206.12,469722,35.1866666666667,35.5833333333333,34.3216666666667,34.3533333333333,2818332,0.0,1.0
2020-07-28,210.62,213.81,208.85,210.03,350779,35.1033333333333,35.635,34.8083333333333,35.005,2104674,0.0,1.0
2020-07-29,218.83,220.36,211.46,212.19,405680,36.4716666666667,36.7266666666667,35.2433333333333,35.365,2434080,0.0,1.0
2020-07-30,214.15,219.81,212.77,215.28,454656,35.6916666666667,36.635,35.4616666666667,35.88,2727936,0.0,1.0
2020-07-31,209.25,215.1,196.21,198.23,593111,34.875,35.85,32.7016666666667,33.0383333333333,3558666,0.0,1.0
2020-08-03,206.62,210.79,204.4501,210.79,395326,34.4366666666667,35.1316666666667,34.0750166666667,35.1316666666667,2371956,0.0,1.0
2020-08-04,205.46,207.09,202.84,205.31,589829,34.2433333333333,34.515,33.8066666666667,34.2183333333333,3538974,0.0,1.0
2020-08-05,211.46,214.325,205.61,206.97,281456,35.2433333333333,35.7208333333333,34.2683333333333,34.495,1688736,0.0,1.0
2020-08-06,206.51,210.49,204.01,210.49,271825,34.4183333333333,35.0816666666667,34.0016666666667,35.0816666666667,1630950,0.0,1.0
2020-08-07,210.56,210.63,204.01,206.0,217162,35.0933333333333,35.105,34.0016666666667,34.3333333333333,1302972,0.0,1.0
2020-08-10,218.5,221.1943,211.47,211.99,439870,36.4166666666667,36.8657166666667,35.245,35.3316666666667,2639220,0.0,1.0
2020-08-11,223.32,225.7,220.12,220.78,407488,37.22,37.6166666666667,36.6866666666667,36.7966666666667,2444928,0.0,1.0
2020-08-12,220.87,225.32,220.79,224.85,389007,36.8116666666667,37.5533333333333,36.7983333333333,37.475,2334042,0.0,1.0
2020-08-13,217.9,219.98,215.88,219.24,195980,36.3166666666667,36.6633333333333,35.98,36.54,1175880,0.0,1.0
2020-08-14,215.71,218.775,215.37,216.71,237985,35.9516666666667,36.4625,35.895,36.1183333333333,1427910,0.0,1.0
2020-08-17,212.16,217.39,210.38,217.39,408088,35.36,36.2316666666667,35.0633333333333,36.2316666666667,2448528,0.0,1.0
2020-08-18,210.83,213.42,208.86,212.75,361211,35.1383333333333,35.57,34.81,35.4583333333333,2167266,0.0,1.0
2020-08-19,207.7,211.94,207.345,211.08,248135,34.6166666666667,35.3233333333333,34.5575,35.18,1488810,0.0,1.0
2020-08-20,207.76,211.2,203.88,205.73,224182,34.6266666666667,35.2,33.98,34.2883333333333,1345092,0.0,1.0
2020-08-21,209.39,210.03,205.7,208.06,150454,34.8983333333333,35.005,34.2833333333333,34.6766666666667,902724.000000001,0.0,1.0
2020-08-24,209.28,212.215,207.33,209.86,286828,34.88,35.3691666666667,34.555,34.9766666666667,1720968,0.0,1.0
2020-08-25,209.74,211.32,206.091,210.21,429916,34.9566666666667,35.22,34.3485,35.035,2579496,0.0,1.0
2020-08-26,211.59,212.22,208.98,209.74,240792,35.265,35.37,34.83,34.9566666666667,1444752,0.0,1.0
2020-08-27,210.82,215.0915,210.3,213.25,182928,35.1366666666667,35.8485833333333,35.05,35.5416666666667,1097568,0.0,1.0
2020-08-28,210.39,213.07,207.47,213.07,179333,35.065,35.5116666666667,34.5783333333333,35.5116666666667,1075998,0.0,1.0
2020-08-31,203.87,210.5,203.42,210.5,310588,33.9783333333333,35.0833333333333,33.9033333333333,35.0833333333333,1863528,0.0,1.0
2020-09-01,209.97,210.075,202.28,203.94,273460,34.995,35.0125,33.7133333333333,33.99,1640760,0.0,1.0
2020-09-02,207.63,212.5,205.68,212.49,251128,34.605,35.4166666666667,34.28,35.415,1506768,0.0,1.0
2020-09-03,198.24,207.52,196.755,207.52,300854,33.04,34.5866666666667,32.7925,34.5866666666667,1805124,0.0,1.0
2020-09-04,197.08,201.315,193.83,200.3,308850,32.8466666666667,33.5525,32.305,33.3833333333333,1853100,0.0,1.0
2020-09-08,199.89,203.88,192.58,194.21,343054,33.315,33.98,32.0966666666667,32.3683333333333,2058324,0.0,1.0
2020-09-09,202.97,204.03,199.07,201.79,266056,33.8283333333333,34.005,33.1783333333333,33.6316666666667,1596336,0.0,1.0
2020-09-10,198.29,205.775,197.7,204.44,317025,33.0483333333333,34.2958333333333,32.95,34.0733333333333,1902150,0.0,1.0
2020-09-11,203.21,203.96,198.6,201.24,384284,33.8683333333333,33.9933333333333,33.1,33.54,2305704,0.0,1.0
2020-09-14,208.19,208.965,204.455,205.08,236784,34.6983333333333,34.8275,34.0758333333333,34.18,1420704,0.0,1.0
2020-09-15,214.43,214.66,208.5,209.37,402498,35.7383333333333,35.7766666666667,34.75,34.895,2414988,0.0,1.0
2020-09-16,219.39,222.82,215.4034,216.84,462057,36.565,37.1366666666667,35.9005666666667,36.14,2772342,0.0,1.0
2020-09-17,213.33,218.51,212.14,215.39,374043,35.555,36.4183333333333,35.3566666666667,35.8983333333333,2244258,0.0,1.0
2020-09-18,208.91,215.49,205.54,215.49,464815,34.8183333333333,35.915,34.2566666666667,35.915,2788890,0.0,1.0
2020-09-21,207.05,207.22,202.17,204.64,291654,34.5083333333333,34.5366666666667,33.695,34.1066666666667,1749924,0.0,1.0
2020-09-22,213.67,214.0,206.91,208.16,288849,35.6116666666667,35.6666666666667,34.485,34.6933333333333,1733094,0.0,1.0
2020-09-23,214.51,223.24,213.71,214.72,609454,35.7516666666667,37.2066666666667,35.6183333333333,35.7866666666667,3656724,0.0,1.0
2020-09-24,217.65,219.8,209.9,214.31,262628,36.275,36.6333333333333,34.9833333333333,35.7183333333333,1575768,0.0,1.0
2020-09-25,215.21,218.0399,213.11,216.02,253985,35.8683333333333,36.3399833333333,35.5183333333333,36.0033333333333,1523910,0.0,1.0
2020-09-28,219.27,221.77,217.23,217.23,235984,36.545,36.9616666666667,36.205,36.205,1415904,0.0,1.0
2020-09-29,217.91,219.635,214.2,218.28,239851,36.3183333333333,36.6058333333333,35.7,36.38,1439106,0.0,1.0
2020-09-30,220.01,221.63,217.54,218.58,332218,36.6683333333333,36.9383333333333,36.2566666666667,36.43,1993308,0.0,1.0
2020-10-01,235.6,238.0,221.94,222.65,802881,39.2666666666667,39.6666666666667,36.99,37.1083333333333,4817286,0.0,1.0
2020-10-02,237.38,238.47,229.76,229.76,307535,39.5633333333333,39.745,38.2933333333333,38.2933333333333,1845210,0.0,1.0
2020-10-05,238.5,239.59,232.81,238.19,237337,39.75,39.9316666666667,38.8016666666667,39.6983333333333,1424022,0.0,1.0
2020-10-06,234.97,240.32,233.84,240.11,345641,39.1616666666667,40.0533333333333,38.9733333333333,40.0183333333333,2073846,0.0,1.0
2020-10-07,240.34,242.41,237.87,239.05,306053,40.0566666666667,40.4016666666667,39.645,39.8416666666667,1836318,0.0,1.0
2020-10-08,245.26,247.0307,240.6901,243.33,300572,40.8766666666667,41.1717833333333,40.1150166666667,40.555,1803432,0.0,1.0
2020-10-09,251.21,251.52,245.29,247.8,325170,41.8683333333333,41.92,40.8816666666667,41.3,1951020,0.0,1.0
2020-10-12,253.34,257.8789,251.98,256.45,345203,42.2233333333333,42.9798166666667,41.9966666666667,42.7416666666667,2071218,0.0,1.0
2020-10-13,253.63,254.13,248.0,250.49,406764,42.2716666666667,42.355,41.3333333333333,41.7483333333333,2440584,0.0,1.0
2020-10-14,256.1,257.54,253.9388,254.12,336682,42.6833333333333,42.9233333333333,42.3231333333333,42.3533333333333,2020092,0.0,1.0
2020-10-15,262.1,262.85,251.35,254.01,293992,43.6833333333333,43.8083333333333,41.8916666666667,42.335,1763952,0.0,1.0
2020-10-16,262.32,266.68,259.8622,261.88,584193,43.72,44.4466666666667,43.3103666666667,43.6466666666667,3505158,0.0,1.0
2020-10-19,253.0,267.1,247.01,263.8,743682,42.1666666666667,44.5166666666667,41.1683333333333,43.9666666666667,4462092,0.0,1.0
2020-10-20,249.52,256.28,249.36,253.82,339190,41.5866666666667,42.7133333333333,41.56,42.3033333333333,2035140,0.0,1.0
2020-10-21,247.64,252.49,245.44,251.51,300567,41.2733333333333,42.0816666666667,40.9066666666667,41.9183333333333,1803402,0.0,1.0
2020-10-22,247.72,251.23,244.0,251.23,335989,41.2866666666667,41.8716666666667,40.6666666666667,41.8716666666667,2015934,0.0,1.0
2020-10-23,255.21,256.49,244.28,247.94,449025,42.535,42.7483333333333,40.7133333333333,41.3233333333333,2694150,0.0,1.0
2020-10-26,261.8,261.98,253.09,255.0,348526,43.6333333333333,43.6633333333333,42.1816666666667,42.5,2091156,0.0,1.0
2020-10-27,262.03,263.91,257.71,261.91,449219,43.6716666666667,43.985,42.9516666666667,43.6516666666667,2695314,0.0,1.0
2020-10-28,250.21,258.3875,246.87,256.0,362870,41.7016666666667,43.0645833333333,41.145,42.6666666666667,2177220,0.0,1.0
2020-10-29,257.77,258.91,248.69,249.37,461368,42.9616666666667,43.1516666666667,41.4483333333333,41.5616666666667,2768208,0.0,1.0
2020-10-30,253.37,262.19,246.82,261.85,645556,42.2283333333333,43.6983333333333,41.1366666666667,43.6416666666667,3873336,0.0,1.0
2020-11-02,254.9,256.67,251.03,253.55,380211,42.4833333333333,42.7783333333333,41.8383333333333,42.2583333333333,2281266,0.0,1.0
2020-11-03,251.59,258.83,248.65,258.83,407496,41.9316666666667,43.1383333333333,41.4416666666667,43.1383333333333,2444976,0.0,1.0
2020-11-04,261.06,261.26,250.16,250.79,328866,43.51,43.5433333333333,41.6933333333333,41.7983333333333,1973196,0.0,1.0
2020-11-05,278.57,280.8,262.505,262.86,624403,46.4283333333333,46.8,43.7508333333333,43.81,3746418,0.0,1.0
2020-11-06,270.29,280.2,269.46,280.2,485285,45.0483333333333,46.7,44.91,46.7,2911710,0.0,1.0
2020-11-09,254.76,285.28,254.01,282.55,656291,42.46,47.5466666666667,42.335,47.0916666666667,3937746,0.0,1.0
2020-11-10,251.53,257.54,240.86,255.69,676083,41.9216666666667,42.9233333333333,40.1433333333333,42.615,4056498,0.0,1.0
2020-11-11,253.62,260.9,250.37,253.15,323252,42.27,43.4833333333333,41.7283333333333,42.1916666666667,1939512,0.0,1.0
2020-11-12,248.25,255.4519,243.96,253.42,466998,41.375,42.5753166666667,40.66,42.2366666666667,2801988,0.0,1.0
2020-11-13,251.1,254.75,248.31,251.21,356834,41.85,42.4583333333333,41.385,41.8683333333333,2141004,0.0,1.0
2020-11-16,249.86,253.43,242.43,253.0,617191,41.6433333333333,42.2383333333333,40.405,42.1666666666667,3703146,0.0,1.0
2020-11-17,254.32,256.54,247.62,250.53,285605,42.3866666666667,42.7566666666667,41.27,41.755,1713630,0.0,1.0
2020-11-18,251.92,258.23,251.017,254.42,278632,41.9866666666667,43.0383333333333,41.8361666666667,42.4033333333333,1671792,0.0,1.0
2020-11-19,248.7,253.25,245.68,252.26,314148,41.45,42.2083333333333,40.9466666666667,42.0433333333333,1884888,0.0,1.0
2020-11-20,247.21,248.76,241.24,247.65,359642,41.2016666666667,41.46,40.2066666666667,41.275,2157852,0.0,1.0
2020-11-23,257.42,258.8017,247.74,249.68,384155,42.9033333333333,43.1336166666667,41.29,41.6133333333333,2304930,0.0,1.0
2020-11-24,259.49,263.7978,257.0,260.36,275425,43.2483333333333,43.9663,42.8333333333333,43.3933333333333,1652550,0.0,1.0
2020-11-25,264.49,267.42,256.61,260.3,259722,44.0816666666667,44.57,42.7683333333333,43.3833333333333,1558332,0.0,1.0
2020-11-27,260.17,266.06,257.51,263.89,142276,43.3616666666667,44.3433333333333,42.9183333333333,43.9816666666667,853655.999999999,0.0,1.0
2020-11-30,254.59,260.29,252.85,259.45,360282,42.4316666666667,43.3816666666667,42.1416666666667,43.2416666666667,2161692,0.0,1.0
2020-12-01,264.45,265.77,256.26,258.5,536601,44.075,44.295,42.71,43.0833333333333,3219606,0.0,1.0
2020-12-02,269.19,269.35,260.9,264.2,356831,44.865,44.8916666666667,43.4833333333333,44.0333333333333,2140986,0.0,1.0
2020-12-03,280.06,281.05,269.82,271.0,549206,46.6766666666667,46.8416666666667,44.97,45.1666666666667,3295236,0.0,1.0
2020-12-04,288.62,289.12,276.85,280.05,494997,48.1033333333333,48.1866666666667,46.1416666666667,46.675,2969982,0.0,1.0
2020-12-07,289.0,289.61,281.66,285.96,350183,48.1666666666667,48.2683333333333,46.9433333333333,47.66,2101098,0.0,1.0
2020-12-08,295.16,299.145,287.1,291.94,418362,49.1933333333333,49.8575,47.85,48.6566666666667,2510172,0.0,1.0
2020-12-09,297.26,301.94,293.9,296.93,328869,49.5433333333333,50.3233333333333,48.9833333333333,49.4883333333333,1973214,0.0,1.0
2020-12-10,291.64,301.77,288.71,295.96,304234,48.6066666666667,50.295,48.1183333333333,49.3266666666667,1825404,0.0,1.0
2020-12-11,291.91,293.775,287.42,288.48,279852,48.6516666666667,48.9625,47.9033333333333,48.08,1679112,0.0,1.0
2020-12-14,294.9,299.89,293.695,293.77,395917,49.15,49.9816666666667,48.9491666666667,48.9616666666667,2375502,0.0,1.0
2020-12-15,304.27,304.38,295.29,295.83,277109,50.7116666666667,50.73,49.215,49.305,1662654,0.0,1.0
2020-12-16,300.19,307.81,295.87,307.74,305329,50.0316666666667,51.3016666666667,49.3116666666667,51.29,1831974,0.0,1.0
2020-12-17,300.96,303.05,296.96,301.94,269372,50.16,50.5083333333333,49.4933333333333,50.3233333333333,1616232,0.0,1.0
2020-12-18,294.72,302.43,291.62,302.43,512948,49.12,50.405,48.6033333333333,50.405,3077688,0.0,1.0
2020-12-21,300.02,300.285,288.26,290.07,304859,50.0033333333333,50.0475,48.0433333333333,48.345,1829154,0.0,1.0
2020-12-22,293.96,301.3,291.595,298.55,272457,48.9933333333333,50.2166666666667,48.5991666666667,49.7583333333333,1634742,0.0,1.0
2020-12-23,295.55,297.02,291.8,296.44,261978,49.2583333333333,49.5033333333333,48.6333333333333,49.4066666666667,1571868,0.0,1.0
2020-12-24,292.74,296.95,291.89,296.83,73140,48.79,49.4916666666667,48.6483333333333,49.4716666666667,438840,0.0,1.0
2020-12-28,290.93,295.105,290.0,294.05,219566,48.4883333333333,49.1841666666667,48.3333333333333,49.0083333333333,1317396,0.0,1.0
2020-12-29,287.45,292.93,282.01,291.5,241876,47.9083333333333,48.8216666666667,47.0016666666667,48.5833333333333,1451256,0.0,1.0
2020-12-30,286.0,289.17,285.325,287.13,204613,47.6666666666667,48.195,47.5541666666667,47.855,1227678,0.0,1.0
2020-12-31,286.78,289.44,283.64,286.84,218444,47.7966666666667,48.24,47.2733333333333,47.8066666666667,1310664,0.0,1.0
2021-01-04,283.45,290.17,279.36,289.73,498372,47.2416666666667,48.3616666666667,46.56,48.2883333333333,2990232,0.0,1.0
2021-01-05,293.98,295.03,283.14,283.14,272250,48.9966666666667,49.1716666666667,47.19,47.19,1633500,0.0,1.0
2021-01-06,312.37,314.255,295.29,295.29,485470,52.0616666666667,52.3758333333333,49.215,49.215,2912820,0.0,1.0
2021-01-07,316.86,317.8571,310.04,313.26,270204,52.81,52.9761833333333,51.6733333333333,52.21,1621224,0.0,1.0
2021-01-08,314.43,320.3,311.07,318.28,440118,52.405,53.3833333333333,51.845,53.0466666666667,2640708,0.0,1.0
2021-01-11,326.92,330.6,310.69,311.65,348753,54.4866666666667,55.1,51.7816666666667,51.9416666666667,2092518,0.0,1.0
2021-01-12,332.62,336.08,325.55,330.0,351720,55.4366666666667,56.0133333333333,54.2583333333333,55.0,2110320,0.0,1.0
2021-01-13,324.34,336.32,320.75,335.41,369427,54.0566666666667,56.0533333333333,53.4583333333333,55.9016666666667,2216562,0.0,1.0
2021-01-14,323.86,331.08,322.74,326.51,391421,53.9766666666667,55.18,53.79,54.4183333333333,2348526,0.0,1.0
2021-01-15,326.0,327.66,315.53,320.6,288596,54.3333333333333,54.61,52.5883333333333,53.4333333333333,1731576,0.0,1.0
2021-01-19,323.1,329.15,318.1,329.15,385294,53.85,54.8583333333333,53.0166666666667,54.8583333333333,2311764,0.0,1.0
2021-01-20,330.94,332.11,322.545,326.93,387649,55.1566666666667,55.3516666666667,53.7575,54.4883333333333,2325894,0.0,1.0
2021-01-21,323.0,334.94,322.86,334.94,309425,53.8333333333333,55.8233333333333,53.81,55.8233333333333,1856550,0.0,1.0
2021-01-22,319.88,324.13,316.34,320.9,250450,53.3133333333333,54.0216666666667,52.7233333333333,53.4833333333333,1502700,0.0,1.0
2021-01-25,314.37,325.54,310.43,319.24,320050,52.395,54.2566666666667,51.7383333333333,53.2066666666667,1920300,0.0,1.0
2021-01-26,304.23,317.9164,302.13,317.31,304030,50.705,52.9860666666667,50.355,52.885,1824180,0.0,1.0
2021-01-27,278.61,299.03,276.7,298.04,825408,46.435,49.8383333333333,46.1166666666667,49.6733333333333,4952448,0.0,1.0
2021-01-28,290.65,292.965,279.61,284.42,681782,48.4416666666667,48.8275,46.6016666666667,47.4033333333333,4090692,0.0,1.0
2021-01-29,291.98,296.43,285.81,289.48,331065,48.6633333333333,49.405,47.635,48.2466666666667,1986390,0.0,1.0
2021-02-01,299.34,299.96,291.885,294.17,254241,49.89,49.9933333333333,48.6475,49.0283333333333,1525446,0.0,1.0
2021-02-02,312.01,316.49,304.5875,306.0,333129,52.0016666666667,52.7483333333333,50.7645833333333,51.0,1998774,0.0,1.0
2021-02-03,309.57,316.51,307.1121,314.71,217386,51.595,52.7516666666667,51.18535,52.4516666666667,1304316,0.0,1.0
2021-02-04,316.88,324.6,311.44,311.91,395787,52.8133333333333,54.1,51.9066666666667,51.985,2374722,0.0,1.0
2021-02-05,316.73,331.62,310.0,321.03,505160,52.7883333333333,55.27,51.6666666666667,53.505,3030960,0.0,1.0
2021-02-08,320.2,322.05,314.17,317.74,348183,53.3666666666667,53.675,52.3616666666667,52.9566666666667,2089098,0.0,1.0
2021-02-09,325.5,326.5,319.78,319.78,292813,54.25,54.4166666666667,53.2966666666667,53.2966666666667,1756878,0.0,1.0
2021-02-10,320.81,329.365,319.145,328.96,329173,53.4683333333333,54.8941666666667,53.1908333333333,54.8266666666667,1975038,0.0,1.0
2021-02-11,319.44,324.88,315.56,324.88,300224,53.24,54.1466666666667,52.5933333333333,54.1466666666667,1801344,0.0,1.0
2021-02-12,323.32,323.45,316.44,317.74,219274,53.8866666666667,53.9083333333333,52.74,52.9566666666667,1315644,0.0,1.0
2021-02-16,323.81,326.99,318.39,326.57,379716,53.9683333333333,54.4983333333333,53.065,54.4283333333333,2278296,0.0,1.0
2021-02-17,323.66,325.95,317.34,321.05,274007,53.9433333333333,54.325,52.89,53.5083333333333,1644042,0.0,1.0
2021-02-18,323.23,325.29,318.23,321.75,243572,53.8716666666667,54.215,53.0383333333333,53.625,1461432,0.0,1.0
2021-02-19,331.16,331.5169,321.47,322.43,392758,55.1933333333333,55.2528166666667,53.5783333333333,53.7383333333333,2356548,0.0,1.0
2021-02-22,328.04,340.575,326.3,329.5,297289,54.6733333333333,56.7625,54.3833333333333,54.9166666666667,1783734,0.0,1.0
2021-02-23,324.35,325.87,311.35,323.51,426662,54.0583333333333,54.3116666666667,51.8916666666667,53.9183333333333,2559972,0.0,1.0
2021-02-24,331.48,334.81,324.765,324.91,302467,55.2466666666667,55.8016666666667,54.1275,54.1516666666667,1814802,0.0,1.0
2021-02-25,319.06,333.46,317.18,333.24,278430,53.1766666666667,55.5766666666667,52.8633333333333,55.54,1670580,0.0,1.0
2021-02-26,326.11,331.66,322.5912,323.6,466605,54.3516666666667,55.2766666666667,53.7652,53.9333333333333,2799630,0.0,1.0
2021-03-01,331.53,338.017,329.69,330.99,360159,55.255,56.3361666666667,54.9483333333333,55.165,2160954,0.0,1.0
2021-03-02,325.69,334.75,325.0,332.03,225045,54.2816666666667,55.7916666666667,54.1666666666667,55.3383333333333,1350270,0.0,1.0
2021-03-03,320.97,331.56,320.05,326.62,314057,53.495,55.26,53.3416666666667,54.4366666666667,1884342,0.0,1.0
2021-03-04,310.4,323.08,304.58,318.39,335937,51.7333333333333,53.8466666666667,50.7633333333333,53.065,2015622,0.0,1.0
2021-03-05,316.39,317.09,303.28,315.34,366272,52.7316666666667,52.8483333333333,50.5466666666667,52.5566666666667,2197632,0.0,1.0
2021-03-08,316.97,329.41,316.075,317.87,363364,52.8283333333333,54.9016666666667,52.6791666666667,52.9783333333333,2180184,0.0,1.0
2021-03-09,322.63,326.8,318.56,322.73,345439,53.7716666666667,54.4666666666667,53.0933333333333,53.7883333333333,2072634,0.0,1.0
2021-03-10,315.94,328.16,314.63,326.43,285069,52.6566666666667,54.6933333333333,52.4383333333333,54.405,1710414,0.0,1.0
2021-03-11,327.14,327.7,314.04,319.82,358791,54.5233333333333,54.6166666666667,52.34,53.3033333333333,2152746,0.0,1.0
2021-03-12,328.26,332.32,324.1,325.99,205544,54.71,55.3866666666667,54.0166666666667,54.3316666666667,1233264,0.0,1.0
2021-03-15,343.35,343.85,328.5,328.5,227747,57.225,57.3083333333333,54.75,54.75,1366482,0.0,1.0
2021-03-16,338.7,345.0,334.7,345.0,172585,56.45,57.5,55.7833333333333,57.5,1035510,0.0,1.0
2021-03-17,344.13,344.13,332.85,338.04,215705,57.355,57.355,55.475,56.34,1294230,0.0,1.0
2021-03-18,330.96,343.51,328.88,342.39,206315,55.16,57.2516666666667,54.8133333333333,57.065,1237890,0.0,1.0
2021-03-19,338.7,342.42,327.52,334.26,575789,56.45,57.07,54.5866666666667,55.71,3454734,0.0,1.0
2021-03-22,332.8,342.28,329.35,342.15,393349,55.4666666666667,57.0466666666667,54.8916666666667,57.025,2360094,0.0,1.0
2021-03-23,318.63,336.335,314.33,331.28,372800,53.105,56.0558333333333,52.3883333333333,55.2133333333333,2236800,0.0,1.0
2021-03-24,311.73,323.815,311.07,321.24,328279,51.955,53.9691666666667,51.845,53.54,1969674,0.0,1.0
2021-03-25,321.75,323.43,305.07,307.12,199322,53.625,53.905,50.845,51.1866666666667,1195932,0.0,1.0
2021-03-26,333.84,333.94,321.795,323.39,208341,55.64,55.6566666666667,53.6325,53.8983333333333,1250046,0.0,1.0
2021-03-29,320.33,335.77,318.64,333.65,295075,53.3883333333333,55.9616666666667,53.1066666666667,55.6083333333333,1770450,0.0,1.0
2021-03-30,325.68,327.64,319.5,320.77,207968,54.28,54.6066666666667,53.25,53.4616666666667,1247808,0.0,1.0
2021-03-31,330.42,333.05,327.025,329.64,163564,55.07,55.5083333333333,54.5041666666667,54.94,981384,0.0,1.0
2021-04-01,330.52,335.91,328.12,334.6,279559,55.0866666666667,55.985,54.6866666666667,55.7666666666667,1677354,0.0,1.0
2021-04-05,331.0,333.75,325.0,333.75,264026,55.1666666666667,55.625,54.1666666666667,55.625,1584156,0.0,1.0
2021-04-06,338.97,347.295,332.83,333.45,301878,56.495,57.8825,55.4716666666667,55.575,1811268,0.0,1.0
2021-04-07,339.32,341.8,335.345,339.26,187155,56.5533333333333,56.9666666666667,55.8908333333333,56.5433333333333,1122930,0.0,1.0
2021-04-08,336.58,342.55,334.43,342.55,160198,56.0966666666667,57.0916666666667,55.7383333333333,57.0916666666667,961187.999999999,0.0,1.0
2021-04-09,342.4,343.35,336.28,336.33,130658,57.0666666666667,57.225,56.0466666666667,56.055,783948,0.0,1.0
2021-04-12,345.94,348.23,338.815,341.16,245468,57.6566666666667,58.0383333333333,56.4691666666667,56.86,1472808,0.0,1.0
2021-04-13,335.8,345.98,334.705,345.33,158235,55.9666666666667,57.6633333333333,55.7841666666667,57.555,949410,0.0,1.0
2021-04-14,336.14,340.42,331.78,334.68,154668,56.0233333333333,56.7366666666667,55.2966666666667,55.78,928008.000000001,0.0,1.0
2021-04-15,339.53,340.0,332.57,339.28,157643,56.5883333333333,56.6666666666667,55.4283333333333,56.5466666666667,945858,0.0,1.0
2021-04-16,341.06,345.0,339.18,342.78,150181,56.8433333333333,57.5,56.53,57.13,901086.000000001,0.0,1.0
2021-04-19,337.26,339.49,333.105,339.15,197515,56.21,56.5816666666667,55.5175,56.525,1185090,0.0,1.0
2021-04-20,327.85,335.79,322.765,334.82,193155,54.6416666666667,55.965,53.7941666666667,55.8033333333333,1158930,0.0,1.0
2021-04-21,332.97,335.19,325.58,327.81,170224,55.495,55.865,54.2633333333333,54.635,1021344,0.0,1.0
2021-04-22,334.62,340.27,332.11,333.0,161662,55.77,56.7116666666667,55.3516666666667,55.5,969972,0.0,1.0
2021-04-23,343.77,346.68,335.52,338.01,232484,57.295,57.78,55.92,56.335,1394904,0.0,1.0
2021-04-26,338.98,349.5,336.75,345.52,249703,56.4966666666667,58.25,56.125,57.5866666666667,1498218,0.0,1.0
2021-04-27,346.69,349.67,340.76,341.7,239266,57.7816666666667,58.2783333333333,56.7933333333333,56.95,1435596,0.0,1.0
2021-04-28,349.58,351.77,343.58,346.34,232095,58.2633333333333,58.6283333333333,57.2633333333333,57.7233333333333,1392570,0.0,1.0
2021-04-29,351.34,353.7,348.57,352.38,201859,58.5566666666667,58.95,58.095,58.73,1211154,0.0,1.0
2021-04-30,338.2,352.9,337.38,348.81,228382,56.3666666666667,58.8166666666667,56.23,58.135,1370292,0.0,1.0
2021-05-03,346.61,348.36,339.21,339.93,216662,57.7683333333333,58.06,56.535,56.655,1299972,0.0,1.0
2021-05-04,349.83,350.22,339.83,344.41,188912,58.305,58.37,56.6383333333333,57.4016666666667,1133472,0.0,1.0
2021-05-05,344.74,353.5,342.645,353.2,136927,57.4566666666667,58.9166666666667,57.1075,58.8666666666667,821562,0.0,1.0
2021-05-06,340.42,346.13,335.74,346.13,227239,56.7366666666667,57.6883333333333,55.9566666666667,57.6883333333333,1363434,0.0,1.0
2021-05-07,341.29,345.29,339.53,341.65,160386,56.8816666666667,57.5483333333333,56.5883333333333,56.9416666666667,962315.999999999,0.0,1.0
2021-05-10,330.01,340.535,326.145,339.45,369529,55.0016666666667,56.7558333333333,54.3575,56.575,2217174,0.0,1.0
2021-05-11,323.67,329.23,320.035,325.96,349815,53.945,54.8716666666667,53.3391666666667,54.3266666666667,2098890,0.0,1.0
2021-05-12,314.02,327.21,313.13,320.62,238324,52.3366666666667,54.535,52.1883333333333,53.4366666666667,1429944,0.0,1.0
2021-05-13,323.33,329.97,317.19,317.19,236629,53.8883333333333,54.995,52.865,52.865,1419774,0.0,1.0
2021-05-14,335.75,335.84,322.37,325.82,237735,55.9583333333333,55.9733333333333,53.7283333333333,54.3033333333333,1426410,0.0,1.0
2021-05-17,341.24,341.77,332.485,335.45,236219,56.8733333333333,56.9616666666667,55.4141666666667,55.9083333333333,1417314,0.0,1.0
2021-05-18,332.52,342.24,332.34,340.73,270736,55.42,57.04,55.39,56.7883333333333,1624416,0.0,1.0
2021-05-19,323.16,326.54,318.34,326.07,280622,53.86,54.4233333333333,53.0566666666667,54.345,1683732,0.0,1.0
2021-05-20,311.22,323.16,306.0,323.0,598318,51.87,53.86,51.0,53.8333333333333,3589908,0.0,1.0
2021-05-21,335.76,345.21,324.0,332.7,1127886,55.96,57.535,54.0,55.45,6767316,0.0,1.0
2021-05-24,338.66,346.9,338.35,340.27,373126,56.4433333333333,57.8166666666667,56.3916666666667,56.7116666666667,2238756,0.0,1.0
2021-05-25,335.53,341.89,333.34,339.56,272354,55.9216666666667,56.9816666666667,55.5566666666667,56.5933333333333,1634124,0.0,1.0
2021-05-26,342.23,345.81,335.4082,337.45,237791,57.0383333333333,57.635,55.9013666666667,56.2416666666667,1426746,0.0,1.0
2021-05-27,339.11,348.57,339.11,343.2,369070,56.5183333333333,58.095,56.5183333333333,57.2,2214420,0.0,1.0
2021-05-28,335.44,340.22,330.17,338.45,261047,55.9066666666667,56.7033333333333,55.0283333333333,56.4083333333333,1566282,0.0,1.0
2021-06-01,341.84,341.99,335.995,338.72,240786,56.9733333333333,56.9983333333333,55.9991666666667,56.4533333333333,1444716,0.0,1.0
2021-06-02,330.96,343.19,323.26,343.19,486201,55.16,57.1983333333333,53.8766666666667,57.1983333333333,2917206,0.0,1.0
2021-06-03,328.84,332.59,321.01,327.73,290806,54.8066666666667,55.4316666666667,53.5016666666667,54.6216666666667,1744836,0.0,1.0
2021-06-04,323.98,332.2161,321.59,331.07,371072,53.9966666666667,55.36935,53.5983333333333,55.1783333333333,2226432,0.0,1.0
2021-06-07,324.8,329.63,321.68,323.13,266474,54.1333333333333,54.9383333333333,53.6133333333333,53.855,1598844,0.0,1.0
2021-06-08,325.5,327.18,321.08,326.32,234637,54.25,54.53,53.5133333333333,54.3866666666667,1407822,0.0,1.0
2021-06-09,323.81,326.88,322.7,326.09,329178,53.9683333333333,54.48,53.7833333333333,54.3483333333333,1975068,0.0,1.0
2021-06-10,325.0,328.98,322.14,324.41,294277,54.1666666666667,54.83,53.69,54.0683333333333,1765662,0.0,1.0
2021-06-11,334.45,335.11,326.91,326.91,205139,55.7416666666667,55.8516666666667,54.485,54.485,1230834,0.0,1.0
2021-06-14,334.58,338.28,332.72,334.95,225175,55.7633333333333,56.38,55.4533333333333,55.825,1351050,0.0,1.0
2021-06-15,333.93,336.18,329.18,334.76,311871,55.655,56.03,54.8633333333333,55.7933333333333,1871226,0.0,1.0
2021-06-16,327.05,333.355,325.0,332.54,347511,54.5083333333333,55.5591666666667,54.1666666666667,55.4233333333333,2085066,0.0,1.0
2021-06-17,325.61,329.02,321.455,325.46,445723,54.2683333333333,54.8366666666667,53.5758333333333,54.2433333333333,2674338,0.0,1.0
2021-06-18,325.37,334.45,321.57,321.57,627951,54.2283333333333,55.7416666666667,53.595,53.595,3767706,0.0,1.0
2021-06-21,336.72,338.42,326.14,326.73,296825,56.12,56.4033333333333,54.3566666666667,54.455,1780950,0.0,1.0
2021-06-22,348.15,348.21,332.0758,335.46,313473,58.025,58.035,55.3459666666667,55.91,1880838,0.0,1.0
2021-06-23,352.2,353.68,347.1,350.61,316586,58.7,58.9466666666667,57.85,58.435,1899516,0.0,1.0
2021-06-24,355.88,357.0,347.22,355.25,339507,59.3133333333333,59.5,57.87,59.2083333333333,2037042,0.0,1.0
2021-06-25,380.66,384.63,360.0,361.64,4134001,63.4433333333333,64.105,60.0,60.2733333333333,24804006,0.0,1.0
2021-06-28,382.37,383.53,377.42,382.42,580837,63.7283333333333,63.9216666666667,62.9033333333333,63.7366666666667,3485022,0.0,1.0
2021-06-29,382.8,387.6,380.0,384.06,473768,63.8,64.6,63.3333333333333,64.01,2842608,0.0,1.0
2021-06-30,384.07,385.725,378.52,382.14,470974,64.0116666666667,64.2875,63.0866666666667,63.69,2825844,0.0,1.0
2021-07-01,389.86,396.22,385.97,386.59,456351,64.9766666666667,66.0366666666667,64.3283333333333,64.4316666666667,2738106,0.0,1.0
2021-07-02,392.63,392.85,385.4,389.39,337765,65.4383333333333,65.475,64.2333333333333,64.8983333333333,2026590,0.0,1.0
2021-07-06,387.35,396.23,382.54,395.04,450163,64.5583333333333,66.0383333333333,63.7566666666667,65.84,2700978,0.0,1.0
2021-07-07,390.6,393.71,383.96,385.98,298513,65.1,65.6183333333333,63.9933333333333,64.33,1791078,0.0,1.0
2021-07-08,383.72,388.7068,376.91,382.09,306507,63.9533333333333,64.7844666666667,62.8183333333333,63.6816666666667,1839042,0.0,1.0
2021-07-09,390.0,391.48,383.72,387.68,197648,65.0,65.2466666666667,63.9533333333333,64.6133333333333,1185888,0.0,1.0
2021-07-12,393.94,395.67,386.62,390.0,328425,65.6566666666667,65.945,64.4366666666667,65.0,1970550,0.0,1.0
2021-07-13,389.01,393.11,387.59,389.58,221926,64.835,65.5183333333333,64.5983333333333,64.93,1331556,0.0,1.0
2021-07-14,385.93,393.0,385.73,391.3,250822,64.3216666666667,65.5,64.2883333333333,65.2166666666667,1504932,0.0,1.0
2021-07-15,380.86,385.92,377.23,384.69,451098,63.4766666666667,64.32,62.8716666666667,64.115,2706588,0.0,1.0
2021-07-16,374.79,384.89,373.82,383.35,189443,62.465,64.1483333333333,62.3033333333333,63.8916666666667,1136658,0.0,1.0
2021-07-19,374.83,382.83,368.37,368.37,246691,62.4716666666667,63.805,61.395,61.395,1480146,0.0,1.0
2021-07-20,385.85,388.96,374.32,377.7,228246,64.3083333333333,64.8266666666667,62.3866666666667,62.95,1369476,0.0,1.0
2021-07-21,387.0,392.65,385.25,387.51,196345,64.5,65.4416666666667,64.2083333333333,64.585,1178070,0.0,1.0
2021-07-22,396.67,396.73,387.77,394.0,273542,66.1116666666667,66.1216666666667,64.6283333333333,65.6666666666667,1641252,0.0,1.0
2021-07-23,405.92,411.115,399.2,400.0,382572,67.6533333333333,68.5191666666667,66.5333333333333,66.6666666666667,2295432,0.0,1.0
2021-07-26,410.9,414.55,403.69,405.46,309615,68.4833333333333,69.0916666666667,67.2816666666667,67.5766666666667,1857690,0.0,1.0
2021-07-27,398.18,410.34,393.0622,410.34,317974,66.3633333333333,68.39,65.5103666666667,68.39,1907844,0.0,1.0
2021-07-28,404.45,406.28,390.29,398.19,341773,67.4083333333333,67.7133333333333,65.0483333333333,66.365,2050638,0.0,1.0
2021-07-29,406.69,410.2,404.48,407.19,325992,67.7816666666667,68.3666666666667,67.4133333333333,67.865,1955952,0.0,1.0
2021-07-30,410.85,415.43,396.75,400.45,381860,68.475,69.2383333333333,66.125,66.7416666666667,2291160,0.0,1.0
2021-08-02,424.48,427.34,412.94,414.62,633140,70.7466666666667,71.2233333333333,68.8233333333333,69.1033333333333,3798840,0.0,1.0
2021-08-03,430.44,433.17,420.58,424.84,357481,71.74,72.195,70.0966666666667,70.8066666666667,2144886,0.0,1.0
2021-08-04,436.57,439.05,426.645,429.13,364186,72.7616666666667,73.175,71.1075,71.5216666666667,2185116,0.0,1.0
2021-08-05,435.01,444.48,432.0,434.55,424832,72.5016666666667,74.08,72.0,72.425,2548992,0.0,1.0
2021-08-06,434.7,442.4,433.45,439.12,176452,72.45,73.7333333333333,72.2416666666667,73.1866666666667,1058712,0.0,1.0
2021-08-09,432.99,435.18,428.9,432.28,262257,72.165,72.53,71.4833333333333,72.0466666666667,1573542,0.0,1.0
2021-08-10,431.05,441.0,430.61,434.77,230834,71.8416666666667,73.5,71.7683333333333,72.4616666666667,1385004,0.0,1.0
2021-08-11,434.06,436.6,429.27,430.24,171768,72.3433333333333,72.7666666666667,71.545,71.7066666666667,1030608,0.0,1.0
2021-08-12,430.17,438.7654,430.07,436.09,275565,71.695,73.1275666666667,71.6783333333333,72.6816666666667,1653390,0.0,1.0
2021-08-13,434.45,435.0,428.25,430.57,261777,72.4083333333333,72.5,71.375,71.7616666666667,1570662,0.0,1.0
2021-08-16,434.29,434.885,428.21,432.94,327284,72.3816666666667,72.4808333333333,71.3683333333333,72.1566666666667,1963704,0.0,1.0
2021-08-17,422.09,439.72,416.15,432.34,528878,70.3483333333333,73.2866666666667,69.3583333333333,72.0566666666667,3173268,0.0,1.0
2021-08-18,428.14,430.97,420.27,420.27,345744,71.3566666666667,71.8283333333333,70.045,70.045,2074464,0.0,1.0
2021-08-19,427.63,429.94,421.12,421.56,277195,71.2716666666667,71.6566666666667,70.1866666666667,70.26,1663170,0.0,1.0
2021-08-20,434.54,434.94,428.02,430.0,216119,72.4233333333333,72.49,71.3366666666667,71.6666666666667,1296714,0.0,1.0
2021-08-23,433.5,438.26,432.57,435.07,130864,72.25,73.0433333333333,72.095,72.5116666666667,785184,0.0,1.0
2021-08-24,435.23,440.0,435.04,436.0,216655,72.5383333333333,73.3333333333333,72.5066666666667,72.6666666666667,1299930,0.0,1.0
2021-08-25,431.83,438.98,431.32,438.33,187390,71.9716666666667,73.1633333333333,71.8866666666667,73.055,1124340,0.0,1.0
2021-08-26,423.12,429.47,421.29,429.47,223737,70.52,71.5783333333333,70.215,71.5783333333333,1342422,0.0,1.0
2021-08-27,423.35,428.78,421.6,424.39,287266,70.5583333333333,71.4633333333333,70.2666666666667,70.7316666666667,1723596,0.0,1.0
2021-08-30,421.68,427.1,418.41,424.0,350537,70.28,71.1833333333333,69.735,70.6666666666667,2103222,0.0,1.0
2021-08-31,418.45,422.95,415.38,420.5,265532,69.7416666666667,70.4916666666667,69.23,70.0833333333333,1593192,0.0,1.0
2021-09-01,416.31,422.96,414.77,421.43,274239,69.385,70.4933333333333,69.1283333333333,70.2383333333333,1645434,0.0,1.0
2021-09-02,406.64,418.09,404.0,416.41,411125,67.7733333333333,69.6816666666667,67.3333333333333,69.4016666666667,2466750,0.0,1.0
2021-09-03,410.1,410.42,399.63,403.91,277659,68.35,68.4033333333333,66.605,67.3183333333333,1665954,0.0,1.0
2021-09-07,408.33,416.4,403.65,410.1,380754,68.055,69.4,67.275,68.35,2284524,0.0,1.0
2021-09-08,401.28,408.61,398.25,408.61,265761,66.88,68.1016666666667,66.375,68.1016666666667,1594566,0.0,1.0
2021-09-09,406.77,415.95,403.25,404.17,284587,67.795,69.325,67.2083333333333,67.3616666666667,1707522,0.0,1.0
2021-09-10,415.9,419.0,406.93,409.12,260605,69.3166666666667,69.8333333333333,67.8216666666667,68.1866666666667,1563630,0.0,1.0
2021-09-13,418.83,419.55,410.23,415.52,536738,69.805,69.925,68.3716666666667,69.2533333333333,3220428,0.0,1.0
2021-09-14,436.63,438.5671,416.685,420.36,781101,72.7716666666667,73.0945166666667,69.4475,70.06,4686606,0.0,1.0
2021-09-15,436.25,438.0,420.92,437.18,506537,72.7083333333333,73.0,70.1533333333333,72.8633333333333,3039222,0.0,1.0
2021-09-16,439.94,447.72,434.9,435.82,559452,73.3233333333333,74.62,72.4833333333333,72.6366666666667,3356712,0.0,1.0
2021-09-17,434.99,451.49,431.195,442.99,785337,72.4983333333333,75.2483333333333,71.8658333333333,73.8316666666667,4712022,0.0,1.0
2021-09-20,425.94,429.99,418.17,425.93,299450,70.99,71.665,69.695,70.9883333333333,1796700,0.0,1.0
2021-09-21,422.5,431.286,420.55,429.64,231838,70.4166666666667,71.881,70.0916666666667,71.6066666666667,1391028,0.0,1.0
2021-09-22,424.87,432.26,423.21,423.21,278424,70.8116666666667,72.0433333333333,70.535,70.535,1670544,0.0,1.0
2021-09-23,427.0,435.285,426.02,429.28,245533,71.1666666666667,72.5475,71.0033333333333,71.5466666666667,1473198,0.0,1.0
2021-09-24,388.75,417.32,385.52,414.91,1069245,64.7916666666667,69.5533333333333,64.2533333333333,69.1516666666667,6415470,0.0,1.0
2021-09-27,382.49,390.9,379.875,385.0,592222,63.7483333333333,65.15,63.3125,64.1666666666667,3553332,0.0,1.0
2021-09-28,375.47,381.92,370.67,378.17,408274,62.5783333333333,63.6533333333333,61.7783333333333,63.0283333333333,2449644,0.0,1.0
2021-09-29,372.31,378.825,366.48,377.12,449724,62.0516666666667,63.1375,61.08,62.8533333333333,2698344,0.0,1.0
2021-09-30,360.2,378.2,359.0,373.34,817026,60.0333333333333,63.0333333333333,59.8333333333333,62.2233333333333,4902156,0.0,1.0
2021-10-01,365.47,372.26,352.0101,360.73,597355,60.9116666666667,62.0433333333333,58.66835,60.1216666666667,3584130,0.0,1.0
2021-10-04,366.67,369.09,361.77,363.86,427342,61.1116666666667,61.515,60.295,60.6433333333333,2564052,0.0,1.0
2021-10-05,364.96,372.83,361.915,365.69,439568,60.8266666666667,62.1383333333333,60.3191666666667,60.9483333333333,2637408,0.0,1.0
2021-10-06,363.87,366.5,358.78,360.94,410670,60.645,61.0833333333333,59.7966666666667,60.1566666666667,2464020,0.0,1.0
2021-10-07,376.12,379.91,367.3989,368.05,434334,62.6866666666667,63.3183333333333,61.23315,61.3416666666667,2606004,0.0,1.0
2021-10-08,359.84,376.06,359.25,375.2,309891,59.9733333333333,62.6766666666667,59.875,62.5333333333333,1859346,0.0,1.0
2021-10-11,330.7,360.16,330.39,358.26,1336344,55.1166666666667,60.0266666666667,55.065,59.71,8018063.99999999,0.0,1.0
2021-10-12,338.93,341.055,328.64,334.48,605130,56.4883333333333,56.8425,54.7733333333333,55.7466666666667,3630780,0.0,1.0
2021-10-13,347.37,350.24,340.37,341.77,561016,57.895,58.3733333333333,56.7283333333333,56.9616666666667,3366096,0.0,1.0
2021-10-14,351.82,358.91,350.0,352.44,745425,58.6366666666667,59.8183333333333,58.3333333333333,58.74,4472550,0.0,1.0
2021-10-15,358.27,362.415,351.88,353.37,497401,59.7116666666667,60.4025,58.6466666666667,58.895,2984406,0.0,1.0
2021-10-18,367.57,369.14,347.16,355.25,639546,61.2616666666667,61.5233333333333,57.86,59.2083333333333,3837276,0.0,1.0
2021-10-19,362.39,367.84,360.65,367.66,253965,60.3983333333333,61.3066666666667,60.1083333333333,61.2766666666667,1523790,0.0,1.0
2021-10-20,359.27,370.03,358.92,367.47,334407,59.8783333333333,61.6716666666667,59.82,61.245,2006442,0.0,1.0
2021-10-21,379.69,381.19,370.53,374.01,501216,63.2816666666667,63.5316666666667,61.755,62.335,3007296,0.0,1.0
2021-10-22,379.06,385.53,377.95,378.69,333295,63.1766666666667,64.255,62.9916666666667,63.115,1999770,0.0,1.0
2021-10-25,385.79,390.83,379.21,380.82,396728,64.2983333333333,65.1383333333333,63.2016666666667,63.47,2380368,0.0,1.0
2021-10-26,377.76,394.87,373.11,387.76,503248,62.96,65.8116666666667,62.185,64.6266666666667,3019488,0.0,1.0
2021-10-27,376.32,382.6,367.51,375.43,435595,62.72,63.7666666666667,61.2516666666667,62.5716666666667,2613570,0.0,1.0
2021-10-28,380.35,388.3,368.83,375.62,724663,63.3916666666667,64.7166666666667,61.4716666666667,62.6033333333333,4347978,0.0,1.0
2021-10-29,395.31,410.0,372.21,389.27,1204613,65.885,68.3333333333333,62.035,64.8783333333333,7227678,0.0,1.0
2021-11-01,411.27,411.51,395.37,395.48,641810,68.545,68.585,65.895,65.9133333333333,3850860,0.0,1.0
2021-11-02,395.57,410.327,393.72,408.78,603459,65.9283333333333,68.3878333333333,65.62,68.13,3620754,0.0,1.0
2021-11-03,408.21,414.04,396.2,398.45,567811,68.035,69.0066666666667,66.0333333333333,66.4083333333333,3406866,0.0,1.0
2021-11-04,416.1,418.12,405.07,407.38,502588,69.35,69.6866666666667,67.5116666666667,67.8966666666667,3015528,0.0,1.0
2021-11-05,423.41,424.82,417.0,418.54,417149,70.5683333333333,70.8033333333333,69.5,69.7566666666667,2502894,0.0,1.0
2021-11-08,417.67,426.015,410.11,421.97,443741,69.6116666666667,71.0025,68.3516666666667,70.3283333333333,2662446,0.0,1.0
2021-11-09,425.19,425.81,417.38,417.38,278917,70.865,70.9683333333333,69.5633333333333,69.5633333333333,1673502,0.0,1.0
2021-11-10,422.66,426.43,417.24,420.74,324151,70.4433333333333,71.0716666666667,69.54,70.1233333333333,1944906,0.0,1.0
2021-11-11,423.33,431.15,421.815,427.0,424810,70.555,71.8583333333333,70.3025,71.1666666666667,2548860,0.0,1.0
2021-11-12,427.35,434.57,424.5,425.65,275282,71.225,72.4283333333333,70.75,70.9416666666667,1651692,0.0,1.0
2021-11-15,417.69,432.35,417.26,431.03,313926,69.615,72.0583333333333,69.5433333333333,71.8383333333333,1883556,0.0,1.0
2021-11-16,428.7,439.67,416.56,416.56,461078,71.45,73.2783333333333,69.4266666666667,69.4266666666667,2766468,0.0,1.0
2021-11-17,436.85,437.4,424.74,429.11,265802,72.8083333333333,72.9,70.79,71.5183333333333,1594812,0.0,1.0
2021-11-18,438.3,444.55,435.72,441.14,249174,73.05,74.0916666666667,72.62,73.5233333333333,1495044,0.0,1.0
2021-11-19,434.5,444.07,432.84,439.52,256688,72.4166666666667,74.0116666666667,72.14,73.2533333333333,1540128,0.0,1.0
2021-11-22,431.06,448.065,428.4,436.4,484470,71.8433333333333,74.6775,71.4,72.7333333333333,2906820,0.0,1.0
2021-11-23,425.9,434.64,417.96,426.0,280339,70.9833333333333,72.44,69.66,71.0,1682034,0.0,1.0
2021-11-24,426.04,428.76,415.0,416.0,386482,71.0066666666667,71.46,69.1666666666667,69.3333333333333,2318892,0.0,1.0
2021-11-26,414.53,424.26,408.22,413.42,205881,69.0883333333333,70.71,68.0366666666667,68.9033333333333,1235286,0.0,1.0
2021-11-29,415.2,420.645,408.46,419.62,242496,69.2,70.1075,68.0766666666667,69.9366666666667,1454976,0.0,1.0
2021-11-30,405.4,417.08,396.1012,415.6,514618,67.5666666666667,69.5133333333333,66.0168666666667,69.2666666666667,3087708,0.0,1.0
2021-12-01,397.59,424.505,396.79,410.28,397853,66.265,70.7508333333333,66.1316666666667,68.38,2387118,0.0,1.0
2021-12-02,404.03,406.1,389.235,397.2,451078,67.3383333333333,67.6833333333333,64.8725,66.2,2706468,0.0,1.0
2021-12-03,390.1,407.7,385.59,401.69,376855,65.0166666666667,67.95,64.265,66.9483333333333,2261130,0.0,1.0
2021-12-06,385.66,395.11,384.69,393.68,325482,64.2766666666667,65.8516666666667,64.115,65.6133333333333,1952892,0.0,1.0
2021-12-07,405.01,410.9014,392.275,394.89,383434,67.5016666666667,68.4835666666667,65.3791666666667,65.815,2300604,0.0,1.0
2021-12-08,405.67,408.17,398.875,404.54,198894,67.6116666666667,68.0283333333333,66.4791666666667,67.4233333333333,1193364,0.0,1.0
2021-12-09,394.87,409.22,393.16,402.49,199501,65.8116666666667,68.2033333333333,65.5266666666667,67.0816666666667,1197006,0.0,1.0
2021-12-10,389.83,395.8,385.89,395.05,196559,64.9716666666667,65.9666666666667,64.315,65.8416666666667,1179354,0.0,1.0
2021-12-13,378.34,389.9,371.1,389.9,386871,63.0566666666667,64.9833333333333,61.85,64.9833333333333,2321226,0.0,1.0
2021-12-14,372.26,374.56,362.18,372.84,462378,62.0433333333333,62.4266666666667,60.3633333333333,62.14,2774268,0.0,1.0
2021-12-15,378.63,378.98,364.19,375.36,385166,63.105,63.1633333333333,60.6983333333333,62.56,2310996,0.0,1.0
2021-12-16,356.35,381.33,354.36,378.81,427642,59.3916666666667,63.555,59.06,63.135,2565852,0.0,1.0
2021-12-17,356.1,360.03,349.85,350.42,449936,59.35,60.005,58.3083333333333,58.4033333333333,2699616,0.0,1.0
2021-12-20,339.04,348.94,333.63,348.91,392573,56.5066666666667,58.1566666666667,55.605,58.1516666666667,2355438,0.0,1.0
2021-12-21,350.92,353.28,346.27,348.22,437252,58.4866666666667,58.88,57.7116666666667,58.0366666666667,2623512,0.0,1.0
2021-12-22,347.89,356.485,346.68,350.77,324066,57.9816666666667,59.4141666666667,57.78,58.4616666666667,1944396,0.0,1.0
2021-12-23,356.53,359.0,345.25,351.78,529669,59.4216666666667,59.8333333333333,57.5416666666667,58.63,3178014,0.0,1.0
2021-12-27,358.57,361.51,355.0,358.45,236121,59.7616666666667,60.2516666666667,59.1666666666667,59.7416666666667,1416726,0.0,1.0
2021-12-28,359.03,366.53,358.81,362.73,149823,59.8383333333333,61.0883333333333,59.8016666666667,60.455,898938,0.0,1.0
2021-12-29,365.86,370.665,360.0,360.0,181573,60.9766666666667,61.7775,60.0,60.0,1089438,0.0,1.0
2021-12-30,367.91,373.1,364.57,364.57,216786,61.3183333333333,62.1833333333333,60.7616666666667,60.7616666666667,1300716,0.0,1.0
2021-12-31,366.31,372.88,364.05,367.5,153224,61.0516666666667,62.1466666666667,60.675,61.25,919344,0.0,1.0
2022-01-03,367.94,372.91,365.26,367.24,247124,61.3233333333333,62.1516666666667,60.8766666666667,61.2066666666667,1482744,0.0,1.0
2022-01-04,358.21,373.41,357.84,366.53,257658,59.7016666666667,62.235,59.64,61.0883333333333,1545948,0.0,1.0
2022-01-05,342.2,360.4,341.65,353.12,377462,57.0333333333333,60.0666666666667,56.9416666666667,58.8533333333333,2264772,0.0,1.0
2022-01-06,348.83,350.63,333.82,339.91,278447,58.1383333333333,58.4383333333333,55.6366666666667,56.6516666666667,1670682,0.0,1.0
2022-01-07,338.1,354.83,337.03,346.86,239193,56.35,59.1383333333333,56.1716666666667,57.81,1435158,0.0,1.0
2022-01-10,331.71,331.795,316.34,329.17,564878,55.285,55.2991666666667,52.7233333333333,54.8616666666667,3389268,0.0,1.0
2022-01-11,339.38,340.84,323.995,335.05,391357,56.5633333333333,56.8066666666667,53.9991666666667,55.8416666666667,2348142,0.0,1.0
2022-01-12,341.17,350.095,337.47,342.96,282150,56.8616666666667,58.3491666666667,56.245,57.16,1692900,0.0,1.0
2022-01-13,334.13,345.8217,333.04,342.99,174409,55.6883333333333,57.63695,55.5066666666667,57.165,1046454,0.0,1.0
2022-01-14,323.82,328.8,315.63,327.76,347018,53.97,54.8,52.605,54.6266666666667,2082108,0.0,1.0
2022-01-18,322.79,326.69,320.23,321.84,311188,53.7983333333333,54.4483333333333,53.3716666666667,53.64,1867128,0.0,1.0
2022-01-19,317.5,329.44,317.06,325.31,385369,52.9166666666667,54.9066666666667,52.8433333333333,54.2183333333333,2312214,0.0,1.0
2022-01-20,312.15,324.626,310.58,320.37,256181,52.025,54.1043333333333,51.7633333333333,53.395,1537086,0.0,1.0
2022-01-21,311.67,318.04,304.275,310.24,319753,51.945,53.0066666666667,50.7125,51.7066666666667,1918518,0.0,1.0
2022-01-24,320.98,321.34,295.88,305.08,419630,53.4966666666667,53.5566666666667,49.3133333333333,50.8466666666667,2517780,0.0,1.0
2022-01-25,307.14,313.5604,304.75,312.42,331814,51.19,52.2600666666667,50.7916666666667,52.07,1990884,0.0,1.0
2022-01-26,298.87,319.91,295.56,316.9,411231,49.8116666666667,53.3183333333333,49.26,52.8166666666667,2467386,0.0,1.0
2022-01-27,298.84,307.4992,296.53,301.3,231975,49.8066666666667,51.2498666666667,49.4216666666667,50.2166666666667,1391850,0.0,1.0
2022-01-28,305.01,305.08,289.23,299.91,437785,50.835,50.8466666666667,48.205,49.985,2626710,0.0,1.0
2022-01-31,320.23,320.24,305.2,306.34,347798,53.3716666666667,53.3733333333333,50.8666666666667,51.0566666666667,2086788,0.0,1.0
2022-02-01,329.26,331.42,316.51,322.32,442727,54.8766666666667,55.2366666666667,52.7516666666667,53.72,2656362,0.0,1.0
2022-02-02,330.44,333.92,323.98,332.61,477781,55.0733333333333,55.6533333333333,53.9966666666667,55.435,2866686,0.0,1.0
2022-02-03,322.15,332.34,321.425,322.7,451358,53.6916666666667,55.39,53.5708333333333,53.7833333333333,2708148,0.0,1.0
2022-02-04,303.77,317.7,294.0,305.0,1062533,50.6283333333333,52.95,49.0,50.8333333333333,6375198,0.0,1.0
2022-02-07,296.17,306.27,294.0,303.08,568377,49.3616666666667,51.045,49.0,50.5133333333333,3410262,0.0,1.0
2022-02-08,300.13,302.26,290.24,294.0,626699,50.0216666666667,50.3766666666667,48.3733333333333,49.0,3760194,0.0,1.0
2022-02-09,309.4,313.805,304.445,307.27,432987,51.5666666666667,52.3008333333333,50.7408333333333,51.2116666666667,2597922,0.0,1.0
2022-02-10,306.17,319.0,298.0,298.0,351357,51.0283333333333,53.1666666666667,49.6666666666667,49.6666666666667,2108142,0.0,1.0
2022-02-11,304.11,309.74,300.8,306.6,613757,50.685,51.6233333333333,50.1333333333333,51.1,3682542,0.0,1.0
2022-02-14,301.07,309.41,298.73,302.05,549948,50.1783333333333,51.5683333333333,49.7883333333333,50.3416666666667,3299688,0.0,1.0
2022-02-15,313.98,314.68,304.88,304.88,388569,52.33,52.4466666666667,50.8133333333333,50.8133333333333,2331414,0.0,1.0
2022-02-16,324.58,329.72,308.31,313.3,736882,54.0966666666667,54.9533333333333,51.385,52.2166666666667,4421292,0.0,1.0
2022-02-17,299.79,324.17,299.36,321.16,325385,49.965,54.0283333333333,49.8933333333333,53.5266666666667,1952310,0.0,1.0
2022-02-18,296.26,302.878,294.24,298.36,286243,49.3766666666667,50.4796666666667,49.04,49.7266666666667,1717458,0.0,1.0
2022-02-22,285.64,300.6381,283.42,290.91,375767,47.6066666666667,50.10635,47.2366666666667,48.485,2254602,0.0,1.0
2022-02-23,279.82,288.79,279.33,288.79,455636,46.6366666666667,48.1316666666667,46.555,48.1316666666667,2733816,0.0,1.0
2022-02-24,284.72,286.43,267.08,267.08,592949,47.4533333333333,47.7383333333333,44.5133333333333,44.5133333333333,3557694,0.0,1.0
2022-02-25,287.55,289.54,280.53,285.0,401131,47.925,48.2566666666667,46.755,47.5,2406786,0.0,1.0
2022-02-28,288.64,289.12,280.96,284.46,364753,48.1066666666667,48.1866666666667,46.8266666666667,47.41,2188518,0.0,1.0
2022-03-01,271.42,288.95,268.73,285.89,462366,45.2366666666667,48.1583333333333,44.7883333333333,47.6483333333333,2774196,0.0,1.0
2022-03-02,281.57,283.98,271.56,273.54,499048,46.9283333333333,47.33,45.26,45.59,2994288,0.0,1.0
2022-03-03,268.33,285.2,267.12,284.84,340972,44.7216666666667,47.5333333333333,44.52,47.4733333333333,2045832,0.0,1.0
2022-03-04,245.56,267.41,244.28,267.41,789959,40.9266666666667,44.5683333333333,40.7133333333333,44.5683333333333,4739754,0.0,1.0
2022-03-07,234.8,245.0823,231.88,244.59,966039,39.1333333333333,40.84705,38.6466666666667,40.765,5796234.00000001,0.0,1.0
2022-03-08,241.68,246.04,233.9,235.27,562234,40.28,41.0066666666667,38.9833333333333,39.2116666666667,3373404,0.0,1.0
2022-03-09,251.53,260.03,249.71,252.46,367909,41.9216666666667,43.3383333333333,41.6183333333333,42.0766666666667,2207454,0.0,1.0
2022-03-10,259.39,261.49,244.78,244.78,800607,43.2316666666667,43.5816666666667,40.7966666666667,40.7966666666667,4803642,0.0,1.0
2022-03-11,257.41,263.81,255.42,260.99,566291,42.9016666666667,43.9683333333333,42.57,43.4983333333333,3397746,0.0,1.0
2022-03-14,250.77,261.15,248.98,256.2,368764,41.795,43.525,41.4966666666667,42.7,2212584,0.0,1.0
2022-03-15,259.97,261.26,250.58,251.36,358069,43.3283333333333,43.5433333333333,41.7633333333333,41.8933333333333,2148414,0.0,1.0
2022-03-16,275.54,275.61,262.56,263.86,531245,45.9233333333333,45.935,43.76,43.9766666666667,3187470,0.0,1.0
2022-03-17,276.47,276.98,272.02,272.86,406476,46.0783333333333,46.1633333333333,45.3366666666667,45.4766666666667,2438856,0.0,1.0
2022-03-18,291.18,291.56,275.52,277.08,941286,48.53,48.5933333333333,45.92,46.18,5647716,0.0,1.0
2022-03-21,278.29,289.62,275.2,288.71,340231,46.3816666666667,48.27,45.8666666666667,48.1183333333333,2041386,0.0,1.0
2022-03-22,280.26,286.04,277.235,281.1,488635,46.71,47.6733333333333,46.2058333333333,46.85,2931810,0.0,1.0
2022-03-23,269.43,281.02,268.8,278.0,723030,44.905,46.8366666666667,44.8,46.3333333333333,4338180,0.0,1.0
2022-03-24,270.06,273.055,265.8856,271.55,610424,45.01,45.5091666666667,44.3142666666667,45.2583333333333,3662544,0.0,1.0
2022-03-25,268.69,272.33,265.51,270.63,316266,44.7816666666667,45.3883333333333,44.2516666666667,45.105,1897596,0.0,1.0
2022-03-28,275.59,275.69,265.17,269.75,277373,45.9316666666667,45.9483333333333,44.195,44.9583333333333,1664238,0.0,1.0
2022-03-29,289.0,292.35,281.28,281.3,409101,48.1666666666667,48.725,46.88,46.8833333333333,2454606,0.0,1.0
2022-03-30,281.39,286.65,279.145,286.65,329733,46.8983333333333,47.775,46.5241666666667,47.775,1978398,0.0,1.0
2022-03-31,273.77,282.37,273.66,281.0,350488,45.6283333333333,47.0616666666667,45.61,46.8333333333333,2102928,0.0,1.0
2022-04-01,276.67,279.3,274.0,275.73,295173,46.1116666666667,46.55,45.6666666666667,45.955,1771038,0.0,1.0
2022-04-04,286.8,287.95,276.815,277.56,406663,47.8,47.9916666666667,46.1358333333333,46.26,2439978,0.0,1.0
2022-04-05,276.15,285.26,272.84,284.92,441636,46.025,47.5433333333333,45.4733333333333,47.4866666666667,2649816,0.0,1.0
2022-04-06,268.24,271.37,261.35,270.6,359632,44.7066666666667,45.2283333333333,43.5583333333333,45.1,2157792,0.0,1.0
2022-04-07,267.96,270.93,262.46,265.88,330951,44.66,45.155,43.7433333333333,44.3133333333333,1985706,0.0,1.0
2022-04-08,263.73,270.87,262.99,267.42,332373,43.955,45.145,43.8316666666667,44.57,1994238,0.0,1.0
2022-04-11,260.36,267.23,256.69,256.69,269194,43.3933333333333,44.5383333333333,42.7816666666667,42.7816666666667,1615164,0.0,1.0
2022-04-12,265.35,271.94,261.99,264.45,377499,44.225,45.3233333333333,43.665,44.075,2264994,0.0,1.0
2022-04-13,271.83,273.91,264.36,264.36,317130,45.305,45.6516666666667,44.06,44.06,1902780,0.0,1.0
2022-04-14,271.24,275.915,268.73,273.97,333793,45.2066666666667,45.9858333333333,44.7883333333333,45.6616666666667,2002758,0.0,1.0
2022-04-18,270.98,272.27,264.795,270.0,282125,45.1633333333333,45.3783333333333,44.1325,45.0,1692750,0.0,1.0
2022-04-19,290.36,290.98,272.68,272.68,350432,48.3933333333333,48.4966666666667,45.4466666666667,45.4466666666667,2102592,0.0,1.0
2022-04-20,289.63,298.97,289.4,294.51,425549,48.2716666666667,49.8283333333333,48.2333333333333,49.085,2553294,0.0,1.0
2022-04-21,289.15,299.4,285.52,297.23,658383,48.1916666666667,49.9,47.5866666666667,49.5383333333333,3950298,0.0,1.0
2022-04-22,273.96,286.5,273.55,286.26,396298,45.66,47.75,45.5916666666667,47.71,2377788,0.0,1.0
2022-04-25,278.52,278.53,266.49,269.91,484983,46.42,46.4216666666667,44.415,44.985,2909898,0.0,1.0
2022-04-26,262.19,278.43,261.7,273.89,302579,43.6983333333333,46.405,43.6166666666667,45.6483333333333,1815474,0.0,1.0
2022-04-27,264.98,273.42,261.8,262.42,267038,44.1633333333333,45.57,43.6333333333333,43.7366666666667,1602228,0.0,1.0
2022-04-28,273.32,275.345,262.84,267.66,241750,45.5533333333333,45.8908333333333,43.8066666666667,44.61,1450500,0.0,1.0
2022-04-29,265.75,278.1,265.35,271.15,212860,44.2916666666667,46.35,44.225,45.1916666666667,1277160,0.0,1.0
2022-05-02,273.08,273.88,262.08,263.61,317383,45.5133333333333,45.6466666666667,43.68,43.935,1904298,0.0,1.0
2022-05-03,271.45,274.79,265.09,271.41,232065,45.2416666666667,45.7983333333333,44.1816666666667,45.235,1392390,0.0,1.0
2022-05-04,279.08,279.73,263.475,270.88,214860,46.5133333333333,46.6216666666667,43.9125,45.1466666666667,1289160,0.0,1.0
2022-05-05,258.99,275.3,254.9,272.97,313075,43.165,45.8833333333333,42.4833333333333,45.495,1878450,0.0,1.0
2022-05-06,246.65,255.35,239.905,255.35,406953,41.1083333333333,42.5583333333333,39.9841666666667,42.5583333333333,2441718,0.0,1.0
2022-05-09,237.0,250.58,235.63,241.8,464821,39.5,41.7633333333333,39.2716666666667,40.3,2788926,0.0,1.0
2022-05-10,236.51,245.45,229.85,242.89,383311,39.4183333333333,40.9083333333333,38.3083333333333,40.4816666666667,2299866,0.0,1.0
2022-05-11,229.14,245.43,228.61,243.13,457391,38.19,40.905,38.1016666666667,40.5216666666667,2744346,0.0,1.0
2022-05-12,236.7,241.41,225.62,225.62,311668,39.45,40.235,37.6033333333333,37.6033333333333,1870008,0.0,1.0
2022-05-13,246.51,249.94,241.5,242.7,427709,41.085,41.6566666666667,40.25,40.45,2566254,0.0,1.0
2022-05-16,239.0,246.71,237.01,244.44,548305,39.8333333333333,41.1183333333333,39.5016666666667,40.74,3289830,0.0,1.0
2022-05-17,244.2,248.24,236.47,246.34,463140,40.7,41.3733333333333,39.4116666666667,41.0566666666667,2778840,0.0,1.0
2022-05-18,227.29,235.36,223.02,235.0,719718,37.8816666666667,39.2266666666667,37.17,39.1666666666667,4318308,0.0,1.0
2022-05-19,226.79,228.235,212.93,224.36,1087454,37.7983333333333,38.0391666666667,35.4883333333333,37.3933333333333,6524724.00000001,0.0,1.0
2022-05-20,255.28,272.2499,246.51,264.96,2102668,42.5466666666667,45.3749833333333,41.085,44.16,12616008,0.0,1.0
2022-05-23,248.13,257.0,240.1003,257.0,672317,41.355,42.8333333333333,40.0167166666667,42.8333333333333,4033902,0.0,1.0
2022-05-24,240.92,245.01,233.04,244.23,515008,40.1533333333333,40.835,38.84,40.705,3090048,0.0,1.0
2022-05-25,247.59,251.7297,235.9366,236.07,517116,41.265,41.95495,39.3227666666667,39.345,3102696,0.0,1.0
2022-05-26,262.16,265.88,250.74,252.26,485338,43.6933333333333,44.3133333333333,41.79,42.0433333333333,2912028,0.0,1.0
2022-05-27,271.85,271.92,263.03,263.03,405195,45.3083333333333,45.32,43.8383333333333,43.8383333333333,2431170,0.0,1.0
2022-05-31,268.56,271.6,264.62,269.05,411745,44.76,45.2666666666667,44.1033333333333,44.8416666666667,2470470,0.0,1.0
2022-06-01,261.05,271.87,260.22,270.01,354911,43.5083333333333,45.3116666666667,43.37,45.0016666666667,2129466,0.0,1.0
2022-06-02,272.68,273.66,261.46,261.46,233747,45.4466666666667,45.61,43.5766666666667,43.5766666666667,1402482,0.0,1.0
2022-06-03,270.57,271.23,264.58,267.61,294105,45.095,45.205,44.0966666666667,44.6016666666667,1764630,0.0,1.0
2022-06-06,274.92,275.86,268.96,273.97,260114,45.82,45.9766666666667,44.8266666666667,45.6616666666667,1560684,0.0,1.0
2022-06-07,272.47,276.01,267.525,269.76,425575,45.4116666666667,46.0016666666667,44.5875,44.96,2553450,0.0,1.0
2022-06-08,276.16,278.17,268.59,272.42,288290,46.0266666666667,46.3616666666667,44.765,45.4033333333333,1729740,0.0,1.0
2022-06-09,275.31,277.37,272.02,275.16,312843,45.885,46.2283333333333,45.3366666666667,45.86,1877058,0.0,1.0
2022-06-10,269.97,274.39,266.98,270.81,256128,44.995,45.7316666666667,44.4966666666667,45.135,1536768,0.0,1.0
2022-06-13,250.86,263.055,249.455,260.0,430884,41.81,43.8425,41.5758333333333,43.3333333333333,2585304,0.0,1.0
2022-06-14,251.74,254.49,248.95,251.49,244174,41.9566666666667,42.415,41.4916666666667,41.915,1465044,0.0,1.0
2022-06-15,257.87,261.28,250.91,256.04,264223,42.9783333333333,43.5466666666667,41.8183333333333,42.6733333333333,1585338,0.0,1.0
2022-06-16,241.63,249.62,238.67,249.1,392536,40.2716666666667,41.6033333333333,39.7783333333333,41.5166666666667,2355216,0.0,1.0
2022-06-17,250.31,252.95,243.84,246.42,290967,41.7183333333333,42.1583333333333,40.64,41.07,1745802,0.0,1.0
2022-06-21,258.24,261.35,255.98,258.31,359810,43.04,43.5583333333333,42.6633333333333,43.0516666666667,2158860,0.0,1.0
2022-06-22,255.03,259.385,251.58,253.8,411025,42.505,43.2308333333333,41.93,42.3,2466150,0.0,1.0
2022-06-23,260.87,262.26,254.76,258.1,384522,43.4783333333333,43.71,42.46,43.0166666666667,2307132,0.0,1.0
2022-06-24,273.32,275.38,263.935,266.14,858237,45.5533333333333,45.8966666666667,43.9891666666667,44.3566666666667,5149422,0.0,1.0
2022-06-27,268.36,273.405,257.2925,273.0,517999,44.7266666666667,45.5675,42.8820833333333,45.5,3107994,0.0,1.0
2022-06-28,263.49,275.0,262.05,270.15,328470,43.915,45.8333333333333,43.675,45.025,1970820,0.0,1.0
2022-06-29,260.24,263.76,256.03,262.42,294901,43.3733333333333,43.96,42.6716666666667,43.7366666666667,1769406,0.0,1.0
2022-06-30,255.35,260.94,248.03,255.38,261196,42.5583333333333,43.49,41.3383333333333,42.5633333333333,1567176,0.0,1.0
2022-07-01,244.67,255.81,241.21,254.99,518251,40.7783333333333,42.635,40.2016666666667,42.4983333333333,3109506,0.0,1.0
2022-07-05,262.71,264.5,238.43,239.96,472727,43.785,44.0833333333333,39.7383333333333,39.9933333333333,2836362,0.0,1.0
2022-07-06,260.11,266.04,256.9,263.34,288410,43.3516666666667,44.34,42.8166666666667,43.89,1730460,0.0,1.0
2022-07-07,272.2,273.217,260.09,263.59,319102,45.3666666666667,45.5361666666667,43.3483333333333,43.9316666666667,1914612,0.0,1.0
2022-07-08,269.58,273.81,265.37,270.01,298527,44.93,45.635,44.2283333333333,45.0016666666667,1791162,0.0,1.0
2022-07-11,261.64,267.355,260.49,267.21,272999,43.6066666666667,44.5591666666667,43.415,44.535,1637994,0.0,1.0
2022-07-12,263.78,272.51,261.55,263.09,395599,43.9633333333333,45.4183333333333,43.5916666666667,43.8483333333333,2373594,0.0,1.0
2022-07-13,270.96,273.135,256.6,258.78,366312,45.16,45.5225,42.7666666666667,43.13,2197872,0.0,1.0
2022-07-14,265.37,269.6699,257.145,266.41,460435,44.2283333333333,44.9449833333333,42.8575,44.4016666666667,2762610,0.0,1.0
2022-07-15,270.74,275.08,267.74,269.49,424031,45.1233333333333,45.8466666666667,44.6233333333333,44.915,2544186,0.0,1.0
2022-07-18,275.91,281.81,271.306,272.67,682707,45.985,46.9683333333333,45.2176666666667,45.445,4096242,0.0,1.0
2022-07-19,289.57,293.1,277.1,278.69,584400,48.2616666666667,48.85,46.1833333333333,46.4483333333333,3506400,0.0,1.0
2022-07-20,296.73,297.32,289.89,291.0,407892,49.455,49.5533333333333,48.315,48.5,2447352,0.0,1.0
2022-07-21,298.63,302.68,292.45,299.21,424642,49.7716666666667,50.4466666666667,48.7416666666667,49.8683333333333,2547852,0.0,1.0
2022-07-22,293.93,301.2,290.67,298.89,327891,48.9883333333333,50.2,48.445,49.815,1967346,0.0,1.0
2022-07-25,291.15,296.55,288.14,296.1,382343,48.525,49.425,48.0233333333333,49.35,2294058,0.0,1.0
2022-07-26,275.98,285.94,275.49,283.88,387813,45.9966666666667,47.6566666666667,45.915,47.3133333333333,2326878,0.0,1.0
2022-07-27,281.37,282.835,272.525,279.39,503511,46.895,47.1391666666667,45.4208333333333,46.565,3021066,0.0,1.0
2022-07-28,287.4,287.4,275.06,284.15,720967,47.9,47.9,45.8433333333333,47.3583333333333,4325802,0.0,1.0
2022-07-29,313.21,317.19,301.04,309.11,1102214,52.2016666666667,52.865,50.1733333333333,51.5183333333333,6613284,0.0,1.0
2022-08-01,314.01,317.945,300.0,305.77,658584,52.335,52.9908333333333,50.0,50.9616666666667,3951504,0.0,1.0
2022-08-02,307.5,313.48,306.0584,313.34,326245,51.25,52.2466666666667,51.0097333333333,52.2233333333333,1957470,0.0,1.0
2022-08-03,316.15,318.415,310.905,312.08,321152,52.6916666666667,53.0691666666667,51.8175,52.0133333333333,1926912,0.0,1.0
2022-08-04,313.35,315.59,309.135,313.48,242557,52.225,52.5983333333333,51.5225,52.2466666666667,1455342,0.0,1.0
2022-08-05,317.32,318.56,307.22,307.22,361181,52.8866666666667,53.0933333333333,51.2033333333333,51.2033333333333,2167086,0.0,1.0
2022-08-08,320.16,328.1226,317.7,320.6,368236,53.36,54.6871,52.95,53.4333333333333,2209416,0.0,1.0
2022-08-09,312.31,319.97,307.64,318.34,313929,52.0516666666667,53.3283333333333,51.2733333333333,53.0566666666667,1883574,0.0,1.0
2022-08-10,327.23,328.07,320.68,322.84,467341,54.5383333333333,54.6783333333333,53.4466666666667,53.8066666666667,2804046,0.0,1.0
2022-08-11,329.05,336.99,328.66,331.97,359668,54.8416666666667,56.165,54.7766666666667,55.3283333333333,2158008,0.0,1.0
2022-08-12,333.38,333.52,326.5,329.37,227851,55.5633333333333,55.5866666666667,54.4166666666667,54.895,1367106,0.0,1.0
2022-08-15,338.63,340.73,332.43,332.6,297851,56.4383333333333,56.7883333333333,55.405,55.4333333333333,1787106,0.0,1.0
2022-08-16,341.65,345.98,337.0295,338.85,251289,56.9416666666667,57.6633333333333,56.1715833333333,56.475,1507734,0.0,1.0
2022-08-17,336.7,341.155,333.29,335.58,185429,56.1166666666667,56.8591666666667,55.5483333333333,55.93,1112574,0.0,1.0
2022-08-18,337.13,337.735,328.43,334.71,243215,56.1883333333333,56.2891666666667,54.7383333333333,55.785,1459290,0.0,1.0
2022-08-19,327.31,336.17,326.13,334.77,264309,54.5516666666667,56.0283333333333,54.355,55.795,1585854,0.0,1.0
2022-08-22,328.36,329.94,320.87,322.08,241838,54.7266666666667,54.99,53.4783333333333,53.68,1451028,0.0,1.0
2022-08-23,326.43,336.57,326.12,330.84,204710,54.405,56.095,54.3533333333333,55.14,1228260,0.0,1.0
2022-08-24,324.25,330.84,322.43,325.31,213233,54.0416666666667,55.14,53.7383333333333,54.2183333333333,1279398,0.0,1.0
2022-08-25,332.94,333.19,323.14,323.14,214710,55.49,55.5316666666667,53.8566666666667,53.8566666666667,1288260,0.0,1.0
2022-08-26,328.45,334.08,324.32,332.67,289054,54.7416666666667,55.68,54.0533333333333,55.445,1734324,0.0,1.0
2022-08-29,327.9,331.0,322.05,322.68,260304,54.65,55.1666666666667,53.675,53.78,1561824,0.0,1.0
2022-08-30,324.56,334.0,321.6787,330.88,297500,54.0933333333333,55.6666666666667,53.6131166666667,55.1466666666667,1785000,0.0,1.0
2022-08-31,321.57,326.615,318.68,325.95,177011,53.595,54.4358333333333,53.1133333333333,54.325,1062066,0.0,1.0
2022-09-01,319.87,320.78,311.55,317.47,270704,53.3116666666667,53.4633333333333,51.925,52.9116666666667,1624224,0.0,1.0
2022-09-02,317.32,324.89,315.285,323.6,198722,52.8866666666667,54.1483333333333,52.5475,53.9333333333333,1192332,0.0,1.0
2022-09-06,324.62,325.86,313.34,319.79,303483,54.1033333333333,54.31,52.2233333333333,53.2983333333333,1820898,0.0,1.0
2022-09-07,339.42,340.43,324.23,324.23,301967,56.57,56.7383333333333,54.0383333333333,54.0383333333333,1811802,0.0,1.0
2022-09-08,348.89,351.34,332.3822,334.12,396084,58.1483333333333,58.5566666666667,55.3970333333333,55.6866666666667,2376504,0.0,1.0
2022-09-09,348.7,352.3,345.88,349.68,234494,58.1166666666667,58.7166666666667,57.6466666666667,58.28,1406964,0.0,1.0
2022-09-12,357.67,358.91,349.5,349.5,378064,59.6116666666667,59.8183333333333,58.25,58.25,2268384,0.0,1.0
2022-09-13,333.68,344.105,331.72,343.46,405855,55.6133333333333,57.3508333333333,55.2866666666667,57.2433333333333,2435130,0.0,1.0
2022-09-14,334.35,336.49,329.35,334.5,300212,55.725,56.0816666666667,54.8916666666667,55.75,1801272,0.0,1.0
2022-09-15,339.3,352.29,338.9,342.82,437671,56.55,58.715,56.4833333333333,57.1366666666667,2626026,0.0,1.0
2022-09-16,337.2,337.49,329.58,334.36,658686,56.2,56.2483333333333,54.93,55.7266666666667,3952116,0.0,1.0
2022-09-19,342.93,343.91,335.12,335.12,258664,57.155,57.3183333333333,55.8533333333333,55.8533333333333,1551984,0.0,1.0
2022-09-20,336.92,341.06,331.95,336.9,280066,56.1533333333333,56.8433333333333,55.325,56.15,1680396,0.0,1.0
2022-09-21,329.7,342.25,329.45,338.5,244002,54.95,57.0416666666667,54.9083333333333,56.4166666666667,1464012,0.0,1.0
2022-09-22,321.88,330.455,316.62,328.0,321312,53.6466666666667,55.0758333333333,52.77,54.6666666666667,1927872,0.0,1.0
2022-09-23,319.98,320.38,313.44,316.82,329777,53.33,53.3966666666667,52.24,52.8033333333333,1978662,0.0,1.0
2022-09-26,314.08,326.065,312.345,320.76,394479,52.3466666666667,54.3441666666667,52.0575,53.46,2366874,0.0,1.0
2022-09-27,319.01,324.4,315.9808,319.42,282960,53.1683333333333,54.0666666666667,52.6634666666667,53.2366666666667,1697760,0.0,1.0
2022-09-28,330.12,331.93,319.62,320.82,310359,55.02,55.3216666666667,53.27,53.47,1862154,0.0,1.0
2022-09-29,323.1,326.53,318.73,325.64,331442,53.85,54.4216666666667,53.1216666666667,54.2733333333333,1988652,0.0,1.0
2022-09-30,312.61,317.75,298.61,305.55,779128,52.1016666666667,52.9583333333333,49.7683333333333,50.925,4674768,0.0,1.0
2022-10-03,322.99,326.25,312.71,315.24,371749,53.8316666666667,54.375,52.1183333333333,52.54,2230494,0.0,1.0
2022-10-04,334.03,339.175,330.62,331.45,364553,55.6716666666667,56.5291666666667,55.1033333333333,55.2416666666667,2187318,0.0,1.0
2022-10-05,341.02,342.99,329.97,330.66,312586,56.8366666666667,57.165,54.995,55.11,1875516,0.0,1.0
2022-10-06,340.43,346.43,338.26,339.11,314822,56.7383333333333,57.7383333333333,56.3766666666667,56.5183333333333,1888932,0.0,1.0
2022-10-07,334.89,335.23,329.25,333.7,190671,55.815,55.8716666666667,54.875,55.6166666666667,1144026,0.0,1.0
2022-10-10,331.2,337.035,320.14,336.67,386758,55.2,56.1725,53.3566666666667,56.1116666666667,2320548,0.0,1.0
2022-10-11,337.52,342.2,327.06,329.34,293275,56.2533333333333,57.0333333333333,54.51,54.89,1759650,0.0,1.0
2022-10-12,338.42,343.76,332.62,337.08,285299,56.4033333333333,57.2933333333333,55.4366666666667,56.18,1711794,0.0,1.0
2022-10-13,343.19,347.99,325.06,330.56,372414,57.1983333333333,57.9983333333333,54.1766666666667,55.0933333333333,2234484,0.0,1.0
2022-10-14,341.04,351.73,336.83,345.77,338279,56.84,58.6216666666667,56.1383333333333,57.6283333333333,2029674,0.0,1.0
2022-10-17,353.32,353.92,344.77,346.99,515515,58.8866666666667,58.9866666666667,57.4616666666667,57.8316666666667,3093090,0.0,1.0
2022-10-18,361.07,365.425,355.74,363.7,461378,60.1783333333333,60.9041666666667,59.29,60.6166666666667,2768268,0.0,1.0
2022-10-19,354.55,360.86,352.645,358.54,339679,59.0916666666667,60.1433333333333,58.7741666666667,59.7566666666667,2038074,0.0,1.0
2022-10-20,347.8,365.82,345.495,358.69,472834,57.9666666666667,60.97,57.5825,59.7816666666667,2837004,0.0,1.0
2022-10-21,363.28,363.685,345.02,346.13,521676,60.5466666666667,60.6141666666667,57.5033333333333,57.6883333333333,3130056,0.0,1.0
2022-10-24,361.62,363.88,351.96,362.69,449717,60.27,60.6466666666667,58.66,60.4483333333333,2698302,0.0,1.0
2022-10-25,369.19,373.135,364.0,365.0,677570,61.5316666666667,62.1891666666667,60.6666666666667,60.8333333333333,4065420,0.0,1.0
2022-10-26,361.41,368.5,360.75,364.9,650332,60.235,61.4166666666667,60.125,60.8166666666667,3901992,0.0,1.0
2022-10-27,359.93,367.9,349.02,363.12,714500,59.9883333333333,61.3166666666667,58.17,60.52,4287000,0.0,1.0
2022-10-28,345.35,353.26,337.06,346.74,875870,57.5583333333333,58.8766666666667,56.1766666666667,57.79,5255220,0.0,1.0
2022-10-31,349.93,361.29,347.48,348.74,538320,58.3216666666667,60.215,57.9133333333333,58.1233333333333,3229920,0.0,1.0
2022-11-01,362.98,367.55,352.69,355.0,519430,60.4966666666667,61.2583333333333,58.7816666666667,59.1666666666667,3116580,0.0,1.0
2022-11-02,346.61,363.89,346.0,360.62,522190,57.7683333333333,60.6483333333333,57.6666666666667,60.1033333333333,3133140,0.0,1.0
2022-11-03,356.17,360.93,340.46,347.33,494675,59.3616666666667,60.155,56.7433333333333,57.8883333333333,2968050,0.0,1.0
2022-11-04,353.64,365.99,345.43,365.26,491038,58.94,60.9983333333333,57.5716666666667,60.8766666666667,2946228,0.0,1.0
2022-11-07,342.15,358.59,339.27,358.59,491178,57.025,59.765,56.545,59.765,2947068,0.0,1.0
2022-11-08,333.35,346.59,331.12,342.56,509582,55.5583333333333,57.765,55.1866666666667,57.0933333333333,3057492,0.0,1.0
2022-11-09,329.72,337.68,328.94,329.3,450132,54.9533333333333,56.28,54.8233333333333,54.8833333333333,2700792,0.0,1.0
2022-11-10,350.74,355.54,342.975,343.22,500561,58.4566666666667,59.2566666666667,57.1625,57.2033333333333,3003366,0.0,1.0
2022-11-11,345.08,353.99,337.68,352.16,588799,57.5133333333333,58.9983333333333,56.28,58.6933333333333,3532794,0.0,1.0
2022-11-14,326.23,342.77,326.1,335.75,638589,54.3716666666667,57.1283333333333,54.35,55.9583333333333,3831534,0.0,1.0
2022-11-15,347.27,347.55,328.87,335.3,598112,57.8783333333333,57.925,54.8116666666667,55.8833333333333,3588672,0.0,1.0
2022-11-16,347.0,347.8,334.25,340.56,552462,57.8333333333333,57.9666666666667,55.7083333333333,56.76,3314772,0.0,1.0
2022-11-17,352.95,355.71,337.22,340.41,589102,58.825,59.285,56.2033333333333,56.735,3534612,0.0,1.0
2022-11-18,375.4,376.38,360.0,362.57,870125,62.5666666666667,62.73,60.0,60.4283333333333,5220750,0.0,1.0
2022-11-21,364.38,377.43,361.34,373.23,408708,60.73,62.905,60.2233333333333,62.205,2452248,0.0,1.0
2022-11-22,370.13,371.95,362.45,367.4,289109,61.6883333333333,61.9916666666667,60.4083333333333,61.2333333333333,1734654,0.0,1.0
2022-11-23,378.78,382.42,369.62,370.84,386400,63.13,63.7366666666667,61.6033333333333,61.8066666666667,2318400,0.0,1.0
2022-11-25,381.18,381.89,375.995,377.73,107607,63.53,63.6483333333333,62.6658333333333,62.955,645642,0.0,1.0
2022-11-28,383.48,389.43,380.285,380.39,339942,63.9133333333333,64.905,63.3808333333333,63.3983333333333,2039652,0.0,1.0
2022-11-29,388.71,389.38,383.31,385.58,251253,64.785,64.8966666666667,63.885,64.2633333333333,1507518,0.0,1.0
2022-11-30,398.88,399.535,387.55,392.45,428783,66.48,66.5891666666667,64.5916666666667,65.4083333333333,2572698,0.0,1.0
2022-12-01,390.41,402.32,386.11,397.36,385898,65.0683333333333,67.0533333333333,64.3516666666667,66.2266666666667,2315388,0.0,1.0
2022-12-02,389.32,394.81,385.86,385.86,379835,64.8866666666667,65.8016666666667,64.31,64.31,2279010,0.0,1.0
2022-12-05,377.1,390.58,375.43,386.34,414873,62.85,65.0966666666667,62.5716666666667,64.39,2489238,0.0,1.0
2022-12-06,376.33,378.07,370.04,378.07,403902,62.7216666666667,63.0116666666667,61.6733333333333,63.0116666666667,2423412,0.0,1.0
2022-12-07,377.85,378.69,369.82,373.03,211713,62.975,63.115,61.6366666666667,62.1716666666667,1270278,0.0,1.0
2022-12-08,380.81,384.38,378.12,380.3,201959,63.4683333333333,64.0633333333333,63.02,63.3833333333333,1211754,0.0,1.0
2022-12-09,373.09,381.43,368.36,375.9,363222,62.1816666666667,63.5716666666667,61.3933333333333,62.65,2179332,0.0,1.0
2022-12-12,379.22,381.56,370.505,374.99,369292,63.2033333333333,63.5933333333333,61.7508333333333,62.4983333333333,2215752,0.0,1.0
2022-12-13,380.18,388.04,375.04,388.04,434229,63.3633333333333,64.6733333333333,62.5066666666667,64.6733333333333,2605374,0.0,1.0
2022-12-14,390.03,392.74,379.99,380.44,425319,65.005,65.4566666666667,63.3316666666667,63.4066666666667,2551914,0.0,1.0
2022-12-15,377.61,383.05,375.7,383.05,237368,62.935,63.8416666666667,62.6166666666667,63.8416666666667,1424208,0.0,1.0
2022-12-16,369.51,376.49,365.96,373.36,434391,61.585,62.7483333333333,60.9933333333333,62.2266666666667,2606346,0.0,1.0
2022-12-19,366.82,370.905,364.2803,369.64,536447,61.1366666666667,61.8175,60.7133833333333,61.6066666666667,3218682,0.0,1.0
2022-12-20,363.05,367.73,361.62,364.22,330829,60.5083333333333,61.2883333333333,60.27,60.7033333333333,1984974,0.0,1.0
2022-12-21,382.24,382.99,372.13,372.13,278615,63.7066666666667,63.8316666666667,62.0216666666667,62.0216666666667,1671690,0.0,1.0
2022-12-22,388.64,391.9636,379.03,381.3,320575,64.7733333333333,65.3272666666667,63.1716666666667,63.55,1923450,0.0,1.0
2022-12-23,390.87,391.55,384.45,389.09,194288,65.145,65.2583333333333,64.075,64.8483333333333,1165728,0.0,1.0
2022-12-27,396.84,401.08,389.1077,390.66,332963,66.14,66.8466666666667,64.8512833333333,65.11,1997778,0.0,1.0
2022-12-28,391.18,398.87,385.505,396.0,250444,65.1966666666667,66.4783333333333,64.2508333333333,66.0,1502664,0.0,1.0
2022-12-29,400.0,400.22,393.1,395.55,222925,66.6666666666667,66.7033333333333,65.5166666666667,65.925,1337550,0.0,1.0
2022-12-30,399.16,399.8,391.395,394.38,186219,66.5266666666667,66.6333333333333,65.2325,65.73,1117314,0.0,1.0
2023-01-03,389.23,404.65,387.16,404.58,428700,64.8716666666667,67.4416666666667,64.5266666666667,67.43,2572200,0.0,1.0
2023-01-04,389.94,397.1225,387.06,389.57,454844,64.99,66.1870833333333,64.51,64.9283333333333,2729064,0.0,1.0
2023-01-05,395.08,397.78,382.56,388.3,306583,65.8466666666667,66.2966666666667,63.76,64.7166666666667,1839498,0.0,1.0
2023-01-06,397.57,402.77,395.21,399.81,307914,66.2616666666667,67.1283333333333,65.8683333333333,66.635,1847484,0.0,1.0
2023-01-09,405.85,412.945,392.21,394.09,457861,67.6416666666667,68.8241666666667,65.3683333333333,65.6816666666667,2747166,0.0,1.0
2023-01-10,406.0,413.345,402.25,407.67,359981,67.6666666666667,68.8908333333333,67.0416666666667,67.945,2159886,0.0,1.0
2023-01-11,410.46,411.315,406.15,406.15,388642,68.41,68.5525,67.6916666666667,67.6916666666667,2331852,0.0,1.0
2023-01-12,416.72,419.09,408.61,411.99,322516,69.4533333333333,69.8483333333333,68.1016666666667,68.665,1935096,0.0,1.0
2023-01-13,420.92,422.685,413.11,413.18,358849,70.1533333333333,70.4475,68.8516666666667,68.8633333333333,2153094,0.0,1.0
2023-01-17,420.0,423.84,417.99,418.32,252997,70.0,70.64,69.665,69.72,1517982,0.0,1.0
2023-01-18,420.34,427.01,420.01,420.35,311209,70.0566666666667,71.1683333333333,70.0016666666667,70.0583333333333,1867254,0.0,1.0
2023-01-19,416.94,422.05,415.72,419.12,346862,69.49,70.3416666666667,69.2866666666667,69.8533333333333,2081172,0.0,1.0
2023-01-20,418.0,420.4222,414.26,418.0,265348,69.6666666666667,70.0703666666667,69.0433333333333,69.6666666666667,1592088,0.0,1.0
2023-01-23,422.28,428.13,419.875,422.36,288001,70.38,71.355,69.9791666666667,70.3933333333333,1728006,0.0,1.0
2023-01-24,422.74,425.195,416.58,418.995,250519,70.4566666666667,70.8658333333333,69.43,69.8325,1503114,0.0,1.0
2023-01-25,420.55,421.85,411.07,419.29,347472,70.0916666666667,70.3083333333333,68.5116666666667,69.8816666666667,2084832,0.0,1.0
2023-01-26,421.02,428.03,416.24,426.28,374085,70.17,71.3383333333333,69.3733333333333,71.0466666666667,2244510,0.0,1.0
2023-01-27,426.51,428.215,419.53,419.53,514717,71.085,71.3691666666667,69.9216666666667,69.9216666666667,3088302,0.0,1.0
2023-01-30,420.35,430.72,419.91,424.33,374915,70.0583333333333,71.7866666666667,69.985,70.7216666666667,2249490,0.0,1.0
2023-01-31,427.48,427.48,417.23,422.32,475763,71.2466666666667,71.2466666666667,69.5383333333333,70.3866666666667,2854578,0.0,1.0
2023-02-01,428.39,430.63,418.5,424.08,399101,71.3983333333333,71.7716666666667,69.75,70.68,2394606,0.0,1.0
2023-02-02,421.33,433.305,417.16,430.34,699120,70.2216666666667,72.2175,69.5266666666667,71.7233333333333,4194720,0.0,1.0
2023-02-03,414.36,424.92,409.05,415.29,715844,69.06,70.82,68.175,69.215,4295064,0.0,1.0
2023-02-06,416.22,419.73,408.61,408.62,403863,69.37,69.955,68.1016666666667,68.1033333333333,2423178,0.0,1.0
2023-02-07,417.61,418.65,409.65,414.76,350115,69.6016666666667,69.775,68.275,69.1266666666667,2100690,0.0,1.0
2023-02-08,414.77,415.91,408.13,412.75,378254,69.1283333333333,69.3183333333333,68.0216666666667,68.7916666666667,2269524,0.0,1.0
2023-02-09,420.8,424.025,417.33,420.0,630867,70.1333333333333,70.6708333333333,69.555,70.0,3785202,0.0,1.0
2023-02-10,414.53,425.28,411.445,417.23,525873,69.0883333333333,70.88,68.5741666666667,69.5383333333333,3155238,0.0,1.0
2023-02-13,421.2,423.335,414.55,418.31,413225,70.2,70.5558333333333,69.0916666666667,69.7183333333333,2479350,0.0,1.0
2023-02-14,423.33,430.13,418.035,418.17,324071,70.555,71.6883333333333,69.6725,69.695,1944426,0.0,1.0
2023-02-15,415.49,422.325,415.24,420.29,420392,69.2483333333333,70.3875,69.2066666666667,70.0483333333333,2522352,0.0,1.0
2023-02-16,407.01,417.55,405.52,410.92,479437,67.835,69.5916666666667,67.5866666666667,68.4866666666667,2876622,0.0,1.0
2023-02-17,405.38,410.91,403.77,407.26,440142,67.5633333333333,68.485,67.295,67.8766666666667,2640852,0.0,1.0
2023-02-21,399.48,409.95,398.69,401.0,464812,66.58,68.325,66.4483333333333,66.8333333333333,2788872,0.0,1.0
2023-02-22,402.61,403.36,397.15,399.43,322155,67.1016666666667,67.2266666666667,66.1916666666667,66.5716666666667,1932930,0.0,1.0
2023-02-23,404.04,407.95,402.26,404.35,334636,67.34,67.9916666666667,67.0433333333333,67.3916666666667,2007816,0.0,1.0
2023-02-24,400.2,403.16,397.615,401.35,262767,66.7,67.1933333333333,66.2691666666667,66.8916666666667,1576602,0.0,1.0
2023-02-27,406.38,408.96,403.29,404.27,399344,67.73,68.16,67.215,67.3783333333333,2396064,0.0,1.0
2023-02-28,416.35,420.5,406.58,406.58,432294,69.3916666666667,70.0833333333333,67.7633333333333,67.7633333333333,2593764,0.0,1.0
2023-03-01,415.59,425.53,412.5,416.61,270966,69.265,70.9216666666667,68.75,69.435,1625796,0.0,1.0
2023-03-02,420.84,421.59,411.95,414.41,256734,70.14,70.265,68.6583333333333,69.0683333333333,1540404,0.0,1.0
2023-03-03,428.41,428.75,420.725,423.31,267258,71.4016666666667,71.4583333333333,70.1208333333333,70.5516666666667,1603548,0.0,1.0
2023-03-06,433.52,435.7,427.73,428.5,387038,72.2533333333333,72.6166666666667,71.2883333333333,71.4166666666667,2322228,0.0,1.0
2023-03-07,431.42,443.8,431.19,434.15,428777,71.9033333333333,73.9666666666667,71.865,72.3583333333333,2572662,0.0,1.0
2023-03-08,430.47,433.7,425.98,430.78,278144,71.745,72.2833333333333,70.9966666666667,71.7966666666667,1668864,0.0,1.0
2023-03-09,423.61,433.69,421.22,430.76,245261,70.6016666666667,72.2816666666667,70.2033333333333,71.7933333333333,1471566,0.0,1.0
2023-03-10,412.32,424.36,405.31,424.36,398001,68.72,70.7266666666667,67.5516666666667,70.7266666666667,2388006,0.0,1.0
2023-03-13,409.73,413.74,401.27,404.94,495640,68.2883333333333,68.9566666666667,66.8783333333333,67.49,2973840,0.0,1.0
2023-03-14,420.0,425.2719,414.43,415.76,289382,70.0,70.87865,69.0716666666667,69.2933333333333,1736292,0.0,1.0
2023-03-15,406.39,413.3,395.905,409.81,388884,67.7316666666667,68.8833333333333,65.9841666666667,68.3016666666667,2333304,0.0,1.0
2023-03-16,416.75,418.62,403.24,403.24,256515,69.4583333333333,69.77,67.2066666666667,67.2066666666667,1539090,0.0,1.0
2023-03-17,412.24,417.45,405.54,414.37,462905,68.7066666666667,69.575,67.59,69.0616666666667,2777430,0.0,1.0
2023-03-20,415.51,419.905,412.595,414.44,236908,69.2516666666667,69.9841666666667,68.7658333333333,69.0733333333333,1421448,0.0,1.0
2023-03-21,439.88,441.57,423.15,423.15,497461,73.3133333333333,73.595,70.525,70.525,2984766,0.0,1.0
2023-03-22,433.29,446.89,432.97,436.45,490834,72.215,74.4816666666667,72.1616666666667,72.7416666666667,2945004,0.0,1.0
2023-03-23,442.24,445.81,435.495,437.99,378659,73.7066666666667,74.3016666666667,72.5825,72.9983333333333,2271954,0.0,1.0
2023-03-24,442.75,444.57,435.02,439.48,263216,73.7916666666667,74.095,72.5033333333333,73.2466666666667,1579296,0.0,1.0
2023-03-27,448.14,450.115,441.1,445.4,335628,74.69,75.0191666666667,73.5166666666667,74.2333333333333,2013768,0.0,1.0
2023-03-28,451.63,457.66,448.13,451.26,428260,75.2716666666667,76.2766666666667,74.6883333333333,75.21,2569560,0.0,1.0
2023-03-29,451.73,455.2,447.88,455.16,294173,75.2883333333333,75.8666666666667,74.6466666666667,75.86,1765038,0.0,1.0
2023-03-30,447.96,456.915,446.42,452.83,442461,74.66,76.1525,74.4033333333333,75.4716666666667,2654766,0.0,1.0
2023-03-31,449.55,454.43,446.52,449.7,487978,74.925,75.7383333333333,74.42,74.95,2927868,0.0,1.0
2023-04-03,453.54,454.085,446.52,450.08,390713,75.59,75.6808333333333,74.42,75.0133333333333,2344278,0.0,1.0
2023-04-04,455.26,459.99,448.21,455.74,336565,75.8766666666667,76.665,74.7016666666667,75.9566666666667,2019390,0.0,1.0
2023-04-05,449.18,452.27,445.351,451.42,208728,74.8633333333333,75.3783333333333,74.2251666666667,75.2366666666667,1252368,0.0,1.0
2023-04-06,446.39,448.0,439.27,445.22,374898,74.3983333333333,74.6666666666667,73.2116666666667,74.2033333333333,2249388,0.0,1.0
2023-04-10,458.06,459.39,444.52,444.66,321062,76.3433333333333,76.565,74.0866666666667,74.11,1926372,0.0,1.0
2023-04-11,457.23,460.8803,455.9223,459.86,206564,76.205,76.8133833333333,75.98705,76.6433333333333,1239384,0.0,1.0
2023-04-12,457.77,462.915,456.96,457.95,253053,76.295,77.1525,76.16,76.325,1518318,0.0,1.0
2023-04-13,463.11,464.43,457.2,462.42,225443,77.185,77.405,76.2,77.07,1352658,0.0,1.0
2023-04-14,467.04,471.53,463.92,465.5,202103,77.84,78.5883333333333,77.32,77.5833333333333,1212618,0.0,1.0
2023-04-17,467.9,475.04,464.16,472.58,301519,77.9833333333333,79.1733333333333,77.36,78.7633333333333,1809114,0.0,1.0
2023-04-18,477.44,480.15,467.7,469.24,406661,79.5733333333333,80.025,77.95,78.2066666666667,2439966,0.0,1.0
2023-04-19,480.69,480.95,476.335,476.73,357776,80.115,80.1583333333333,79.3891666666667,79.455,2146656,0.0,1.0
2023-04-20,479.62,485.07,479.07,479.07,250918,79.9366666666667,80.845,79.845,79.845,1505508,0.0,1.0
2023-04-21,486.68,488.34,477.44,480.22,321090,81.1133333333333,81.39,79.5733333333333,80.0366666666667,1926540,0.0,1.0
2023-04-24,489.85,492.44,482.9901,486.88,274251,81.6416666666667,82.0733333333333,80.49835,81.1466666666667,1645506,0.0,1.0
2023-04-25,476.27,489.91,475.0,488.72,391996,79.3783333333333,81.6516666666667,79.1666666666667,81.4533333333333,2351976,0.0,1.0
2023-04-26,478.55,481.04,475.17,475.17,256221,79.7583333333333,80.1733333333333,79.195,79.195,1537326,0.0,1.0
2023-04-27,475.35,478.15,460.8096,475.01,579784,79.225,79.6916666666667,76.8016,79.1683333333333,3478704,0.0,1.0
2023-04-28,479.34,480.0,469.1501,470.12,341743,79.89,80.0,78.1916833333333,78.3533333333333,2050458,0.0,1.0
2023-05-01,485.96,490.23,479.61,481.44,268657,80.9933333333333,81.705,79.935,80.24,1611942,0.0,1.0
2023-05-02,484.92,486.0,474.17,483.62,217163,80.82,81.0,79.0283333333333,80.6033333333333,1302978,0.0,1.0
2023-05-03,484.91,490.61,480.16,483.13,363643,80.8183333333333,81.7683333333333,80.0266666666667,80.5216666666667,2181858,0.0,1.0
2023-05-04,478.77,484.02,475.35,480.9,267521,79.795,80.67,79.225,80.15,1605126,0.0,1.0
2023-05-05,485.24,489.07,480.12,484.07,204581,80.8733333333333,81.5116666666667,80.02,80.6783333333333,1227486,0.0,1.0
2023-05-08,494.66,497.0,482.905,486.0,291931,82.4433333333333,82.8333333333333,80.4841666666667,81.0,1751586,0.0,1.0
2023-05-09,496.91,498.065,489.77,490.52,313426,82.8183333333333,83.0108333333333,81.6283333333333,81.7533333333333,1880556,0.0,1.0
2023-05-10,495.74,503.48,487.22,503.48,236671,82.6233333333333,83.9133333333333,81.2033333333333,83.9133333333333,1420026,0.0,1.0
2023-05-11,490.44,497.63,489.43,495.55,276938,81.74,82.9383333333333,81.5716666666667,82.5916666666667,1661628,0.0,1.0
2023-05-12,490.58,495.96,485.615,490.59,387152,81.7633333333333,82.66,80.9358333333333,81.765,2322912,0.0,1.0
2023-05-15,491.52,494.33,487.62,490.89,368527,81.92,82.3883333333333,81.27,81.815,2211162,0.0,1.0
2023-05-16,473.33,488.7,467.31,484.33,557888,78.8883333333333,81.45,77.885,80.7216666666667,3347328,0.0,1.0
2023-05-17,470.37,474.64,464.42,472.42,498370,78.395,79.1066666666667,77.4033333333333,78.7366666666667,2990220,0.0,1.0
2023-05-18,472.51,479.985,466.9,469.75,283321,78.7516666666667,79.9975,77.8166666666667,78.2916666666667,1699926,0.0,1.0
2023-05-19,454.79,460.69,441.74,460.0,909243,75.7983333333333,76.7816666666667,73.6233333333333,76.6666666666667,5455458,0.0,1.0
2023-05-22,456.2,460.415,451.36,459.0,442892,76.0333333333333,76.7358333333333,75.2266666666667,76.5,2657352,0.0,1.0
2023-05-23,448.79,451.42,443.67,451.42,484068,74.7983333333333,75.2366666666667,73.945,75.2366666666667,2904408,0.0,1.0
2023-05-24,440.33,449.94,437.11,449.32,601790,73.3883333333333,74.99,72.8516666666667,74.8866666666667,3610740,0.0,1.0
2023-05-25,450.01,456.38,441.165,444.88,877878,75.0016666666667,76.0633333333333,73.5275,74.1466666666667,5267268,0.0,1.0
2023-05-26,465.18,472.23,424.36,435.01,1344852,77.53,78.705,70.7266666666667,72.5016666666667,8069112,0.0,1.0
2023-05-30,489.12,490.47,470.18,471.08,849172,81.52,81.745,78.3633333333333,78.5133333333333,5095032,0.0,1.0
2023-05-31,475.0,485.885,466.18,484.99,2701676,79.1666666666667,80.9808333333333,77.6966666666667,80.8316666666667,16210056,0.0,1.0
2023-06-01,465.01,476.4,464.25,471.99,554671,77.5016666666667,79.4,77.375,78.665,3328026,0.0,1.0
2023-06-02,476.78,481.89,472.48,472.48,432101,79.4633333333333,80.315,78.7466666666667,78.7466666666667,2592606,0.0,1.0
2023-06-05,485.76,489.63,477.36,477.36,361800,80.96,81.605,79.56,79.56,2170800,0.0,1.0
2023-06-06,491.54,497.8,485.42,485.42,379299,81.9233333333333,82.9666666666667,80.9033333333333,80.9033333333333,2275794,0.0,1.0
2023-06-07,498.13,504.52,491.07,491.07,572651,83.0216666666667,84.0866666666667,81.845,81.845,3435906,0.0,1.0
2023-06-08,490.98,500.47,485.47,495.89,503811,81.83,83.4116666666667,80.9116666666667,82.6483333333333,3022866,0.0,1.0
2023-06-09,488.33,496.8,485.8,492.61,391890,81.3883333333333,82.8,80.9666666666667,82.1016666666667,2351340,0.0,1.0
2023-06-12,500.89,503.08,487.645,490.88,417366,83.4816666666667,83.8466666666667,81.2741666666667,81.8133333333333,2504196,0.0,1.0
2023-06-13,490.72,504.9999,489.36,503.52,536986,81.7866666666667,84.16665,81.56,83.92,3221916,0.0,1.0
2023-06-14,506.73,512.0,487.12,492.0,396514,84.455,85.3333333333333,81.1866666666667,82.0,2379084,0.0,1.0
2023-06-15,512.02,514.5,502.4424,503.83,340170,85.3366666666667,85.75,83.7404,83.9716666666667,2041020,0.0,1.0
2023-06-16,512.72,517.22,507.83,517.22,490397,85.4533333333333,86.2033333333333,84.6383333333333,86.2033333333333,2942382,0.0,1.0
2023-06-20,508.35,512.72,501.99,509.04,356127,84.725,85.4533333333333,83.665,84.84,2136762,0.0,1.0
2023-06-21,510.14,518.49,508.78,508.78,257924,85.0233333333333,86.415,84.7966666666667,84.7966666666667,1547544,0.0,1.0
2023-06-22,503.55,513.66,501.74,509.1,322914,83.925,85.61,83.6233333333333,84.85,1937484,0.0,1.0
2023-06-23,506.12,510.6,497.12,498.55,463752,84.3533333333333,85.1,82.8533333333333,83.0916666666667,2782512,0.0,1.0
2023-06-26,509.44,514.4799,505.15,508.7,273404,84.9066666666667,85.74665,84.1916666666667,84.7833333333333,1640424,0.0,1.0
2023-06-27,512.04,519.21,508.4401,512.59,312544,85.34,86.535,84.7400166666667,85.4316666666667,1875264,0.0,1.0
2023-06-28,520.12,522.6,512.37,512.37,321738,86.6866666666667,87.1,85.395,85.395,1930428,0.0,1.0
2023-06-29,513.97,522.0175,512.79,521.03,303196,85.6616666666667,87.0029166666667,85.465,86.8383333333333,1819176,0.0,1.0
2023-06-30,527.66,529.78,517.985,521.06,495715,87.9433333333333,88.2966666666667,86.3308333333333,86.8433333333333,2974290,0.0,1.0
2023-07-03,531.46,538.32,528.51,529.18,216534,88.5766666666667,89.72,88.085,88.1966666666667,1299204,0.0,1.0
2023-07-05,534.59,536.64,526.98,532.61,349592,89.0983333333333,89.44,87.83,88.7683333333333,2097552,0.0,1.0
2023-07-06,529.96,532.055,523.0,529.96,333671,88.3266666666667,88.6758333333333,87.1666666666667,88.3266666666667,2002026,0.0,1.0
2023-07-07,527.18,535.03,525.45,529.01,253871,87.8633333333333,89.1716666666667,87.575,88.1683333333333,1523226,0.0,1.0
2023-07-10,540.85,544.28,528.79,528.79,354795,90.1416666666667,90.7133333333333,88.1316666666667,88.1316666666667,2128770,0.0,1.0
2023-07-11,551.42,552.1,540.57,540.57,351991,91.9033333333333,92.0166666666667,90.095,90.095,2111946,0.0,1.0
2023-07-12,553.32,562.97,548.56,555.94,329437,92.22,93.8283333333333,91.4266666666667,92.6566666666667,1976622,0.0,1.0
2023-07-13,539.39,559.08,538.85,554.05,401399,89.8983333333333,93.18,89.8083333333333,92.3416666666667,2408394,0.0,1.0
2023-07-14,543.48,546.385,539.6,542.95,275600,90.58,91.0641666666667,89.9333333333333,90.4916666666667,1653600,0.0,1.0
2023-07-17,547.45,551.69,542.12,542.89,262924,91.2416666666667,91.9483333333333,90.3533333333333,90.4816666666667,1577544,0.0,1.0
2023-07-18,546.67,553.1307,541.66,546.59,331127,91.1116666666667,92.18845,90.2766666666667,91.0983333333333,1986762,0.0,1.0
2023-07-19,543.72,548.525,543.06,544.57,250023,90.62,91.4208333333333,90.51,90.7616666666667,1500138,0.0,1.0
2023-07-20,535.43,545.3,533.23,542.81,242449,89.2383333333333,90.8833333333333,88.8716666666667,90.4683333333333,1454694,0.0,1.0
2023-07-21,537.55,544.56,533.82,544.56,375989,89.5916666666667,90.76,88.97,90.76,2255934,0.0,1.0
2023-07-24,549.47,551.22,536.08,542.71,529305,91.5783333333333,91.87,89.3466666666667,90.4516666666667,3175830,0.0,1.0
2023-07-25,555.35,557.48,548.63,551.0,457035,92.5583333333333,92.9133333333333,91.4383333333333,91.8333333333333,2742210,0.0,1.0
2023-07-26,558.0,558.28,549.665,552.07,310298,93.0,93.0466666666667,91.6108333333333,92.0116666666667,1861788,0.0,1.0
2023-07-27,537.02,558.97,534.46,556.29,658877,89.5033333333333,93.1616666666667,89.0766666666667,92.715,3953262,0.0,1.0
2023-07-28,534.06,542.7,511.4,517.98,965994,89.01,90.45,85.2333333333333,86.33,5795964,0.0,1.0
2023-07-31,543.69,543.75,537.505,539.29,426636,90.615,90.625,89.5841666666667,89.8816666666667,2559816,0.0,1.0
2023-08-01,542.36,548.2,540.25,540.25,323248,90.3933333333333,91.3666666666667,90.0416666666667,90.0416666666667,1939488,0.0,1.0
2023-08-02,540.92,547.375,539.18,540.45,326022,90.1533333333333,91.2291666666667,89.8633333333333,90.075,1956132,0.0,1.0
2023-08-03,555.34,556.34,541.265,543.49,333231,92.5566666666667,92.7233333333333,90.2108333333333,90.5816666666667,1999386,0.0,1.0
2023-08-04,552.47,561.97,550.6,560.73,385179,92.0783333333333,93.6616666666667,91.7666666666667,93.455,2311074,0.0,1.0
2023-08-07,565.55,568.24,555.97,555.97,326915,94.2583333333333,94.7066666666667,92.6616666666667,92.6616666666667,1961490,0.0,1.0
2023-08-08,565.09,568.47,562.34,563.15,345992,94.1816666666667,94.745,93.7233333333333,93.8583333333333,2075952,0.0,1.0
2023-08-09,555.03,566.77,552.0,565.4,242060,92.505,94.4616666666667,92.0,94.2333333333333,1452360,0.0,1.0
2023-08-10,559.45,565.37,553.51,555.05,304296,93.2416666666667,94.2283333333333,92.2516666666667,92.5083333333333,1825776,0.0,1.0
2023-08-11,552.22,562.33,550.42,559.04,239260,92.0366666666667,93.7216666666667,91.7366666666667,93.1733333333333,1435560,0.0,1.0
2023-08-14,558.29,558.87,550.52,553.55,198155,93.0483333333333,93.145,91.7533333333333,92.2583333333333,1188930,0.0,1.0
2023-08-15,554.73,558.34,552.64,552.64,232264,92.455,93.0566666666667,92.1066666666667,92.1066666666667,1393584,0.0,1.0
2023-08-16,556.68,561.54,555.09,556.17,195702,92.78,93.59,92.515,92.695,1174212,0.0,1.0
2023-08-17,548.08,559.08,547.58,559.08,291799,91.3466666666667,93.18,91.2633333333333,93.18,1750794,0.0,1.0
2023-08-18,557.29,558.385,541.9,544.0,343235,92.8816666666667,93.0641666666667,90.3166666666667,90.6666666666667,2059410,0.0,1.0
2023-08-21,560.45,561.9499,552.04,561.46,233412,93.4083333333333,93.6583166666667,92.0066666666667,93.5766666666667,1400472,0.0,1.0
2023-08-22,555.37,558.71,549.0,549.5,259996,92.5616666666667,93.1183333333333,91.5,91.5833333333333,1559976,0.0,1.0
2023-08-23,550.22,551.39,537.0,537.0,312980,91.7033333333333,91.8983333333333,89.5,89.5,1877880,0.0,1.0
2023-08-24,521.78,550.52,521.5,550.27,513519,86.9633333333333,91.7533333333333,86.9166666666667,91.7116666666667,3081114,0.0,1.0
2023-08-25,521.52,530.27,517.54,523.99,309551,86.92,88.3783333333333,86.2566666666667,87.3316666666667,1857306,0.0,1.0
2023-08-28,516.29,524.97,510.22,521.5,414974,86.0483333333333,87.495,85.0366666666667,86.9166666666667,2489844,0.0,1.0
2023-08-29,527.87,528.65,515.39,515.83,421961,87.9783333333333,88.1083333333333,85.8983333333333,85.9716666666667,2531766,0.0,1.0
2023-08-30,518.87,527.44,516.3,527.44,406706,86.4783333333333,87.9066666666667,86.05,87.9066666666667,2440236,0.0,1.0
2023-08-31,529.09,532.68,520.13,520.13,769010,88.1816666666667,88.78,86.6883333333333,86.6883333333333,4614060,0.0,1.0
2023-09-01,532.75,538.9,530.0,534.23,324673,88.7916666666667,89.8166666666667,88.3333333333333,89.0383333333333,1948038,0.0,1.0
2023-09-05,524.12,532.655,517.96,530.83,328661,87.3533333333333,88.7758333333333,86.3266666666667,88.4716666666667,1971966,0.0,1.0
2023-09-06,525.82,527.67,522.54,522.89,282265,87.6366666666667,87.945,87.09,87.1483333333333,1693590,0.0,1.0
2023-09-07,523.71,523.76,512.35,522.31,508664,87.285,87.2933333333333,85.3916666666667,87.0516666666667,3051984,0.0,1.0
2023-09-08,527.24,529.724,521.58,522.35,292172,87.8733333333333,88.2873333333333,86.93,87.0583333333333,1753032,0.0,1.0
2023-09-11,537.25,537.66,525.91,531.0,346000,89.5416666666667,89.61,87.6516666666667,88.5,2076000,0.0,1.0
2023-09-12,540.72,546.19,535.89,535.89,379424,90.12,91.0316666666667,89.315,89.315,2276544,0.0,1.0
2023-09-13,533.93,539.52,529.035,539.52,310456,88.9883333333333,89.92,88.1725,89.92,1862736,0.0,1.0
2023-09-14,536.91,541.19,529.03,537.5,240790,89.485,90.1983333333333,88.1716666666667,89.5833333333333,1444740,0.0,1.0
2023-09-15,522.88,538.08,514.71,534.76,867751,87.1466666666667,89.68,85.785,89.1266666666667,5206506,0.0,1.0
2023-09-18,526.26,526.79,519.7,522.0,281710,87.71,87.7983333333333,86.6166666666667,87.0,1690260,0.0,1.0
2023-09-19,531.48,532.495,520.12,525.24,253053,88.58,88.7491666666667,86.6866666666667,87.54,1518318,0.0,1.0
2023-09-20,523.68,534.24,523.61,530.64,189988,87.28,89.04,87.2683333333333,88.44,1139928,0.0,1.0
2023-09-21,505.18,521.11,503.92,519.15,379625,84.1966666666667,86.8516666666667,83.9866666666667,86.525,2277750,0.0,1.0
2023-09-22,510.57,515.35,507.92,507.92,237156,85.095,85.8916666666667,84.6533333333333,84.6533333333333,1422936,0.0,1.0
2023-09-25,511.6,514.36,506.4,508.07,258297,85.2666666666667,85.7266666666667,84.4,84.6783333333333,1549782,0.0,1.0
2023-09-26,502.27,513.585,500.02,509.15,358696,83.7116666666667,85.5975,83.3366666666667,84.8583333333333,2152176,0.0,1.0
2023-09-27,501.57,505.83,496.76,504.91,316929,83.595,84.305,82.7933333333333,84.1516666666667,1901574,0.0,1.0
2023-09-28,507.67,508.87,499.76,502.98,346705,84.6116666666667,84.8116666666667,83.2933333333333,83.83,2080230,0.0,1.0
2023-09-29,514.09,522.85,512.41,520.0,336672,85.6816666666667,87.1416666666667,85.4016666666667,86.6666666666667,2020032,0.0,1.0
2023-10-02,517.55,523.11,513.41,513.41,302899,86.2583333333333,87.185,85.5683333333333,85.5683333333333,1817394,0.0,1.0
2023-10-03,508.12,515.51,506.14,511.11,308541,84.6866666666667,85.9183333333333,84.3566666666667,85.185,1851246,0.0,1.0
2023-10-04,510.88,513.65,501.16,509.82,236938,85.1466666666667,85.6083333333333,83.5266666666667,84.97,1421628,0.0,1.0
2023-10-05,496.55,510.23,495.89,510.13,362470,82.7583333333333,85.0383333333333,82.6483333333333,85.0216666666667,2174820,0.0,1.0
2023-10-06,495.08,500.99,487.67,494.76,384877,82.5133333333333,83.4983333333333,81.2783333333333,82.46,2309262,0.0,1.0
2023-10-09,499.53,500.95,489.755,491.34,251663,83.255,83.4916666666667,81.6258333333333,81.89,1509978,0.0,1.0
2023-10-10,508.55,513.66,500.3,500.35,281977,84.7583333333333,85.61,83.3833333333333,83.3916666666667,1691862,0.0,1.0
2023-10-11,509.07,517.1515,502.01,508.59,303811,84.845,86.1919166666667,83.6683333333333,84.765,1822866,0.0,1.0
2023-10-12,497.38,511.74,495.38,510.95,297365,82.8966666666667,85.29,82.5633333333333,85.1583333333333,1784190,0.0,1.0
2023-10-13,492.43,499.27,489.74,497.72,312777,82.0716666666667,83.2116666666667,81.6233333333333,82.9533333333333,1876662,0.0,1.0
2023-10-16,501.24,507.23,498.09,498.09,413345,83.54,84.5383333333333,83.015,83.015,2480070,0.0,1.0
2023-10-17,518.91,521.34,498.265,498.27,456062,86.485,86.89,83.0441666666667,83.045,2736372,0.0,1.0
2023-10-18,511.96,522.87,511.225,517.17,304730,85.3266666666667,87.145,85.2041666666667,86.195,1828380,0.0,1.0
2023-10-19,508.88,516.59,506.83,514.11,341907,84.8133333333333,86.0983333333333,84.4716666666667,85.685,2051442,0.0,1.0
2023-10-20,497.59,510.87,495.93,510.44,337701,82.9316666666667,85.145,82.655,85.0733333333333,2026206,0.0,1.0
2023-10-23,494.45,499.95,487.19,495.75,411097,82.4083333333333,83.325,81.1983333333333,82.625,2466582,0.0,1.0
2023-10-24,496.1,501.055,492.97,499.87,324795,82.6833333333333,83.5091666666667,82.1616666666667,83.3116666666667,1948770,0.0,1.0
2023-10-25,492.4,502.57,488.02,492.67,361026,82.0666666666667,83.7616666666667,81.3366666666667,82.1116666666667,2166156,0.0,1.0
2023-10-26,484.58,495.545,484.02,491.7,577567,80.7633333333333,82.5908333333333,80.67,81.95,3465402,0.0,1.0
2023-10-27,576.37,585.0,543.09,545.19,1835671,96.0616666666667,97.5,90.515,90.865,11014026,0.0,1.0
2023-10-30,584.56,594.12,577.18,580.2,769608,97.4266666666667,99.02,96.1966666666667,96.7,4617648,0.0,1.0
2023-10-31,597.06,598.5,586.5,587.0,568832,99.51,99.75,97.75,97.8333333333333,3412992,0.0,1.0
2023-11-01,593.98,598.95,581.4,598.95,628410,98.9966666666667,99.825,96.9,99.825,3770460,0.0,1.0
2023-11-02,600.99,602.5,593.25,595.03,375181,100.165,100.416666666667,98.875,99.1716666666667,2251086,0.0,1.0
2023-11-03,597.1,606.01,590.67,600.99,500002,99.5166666666667,101.001666666667,98.445,100.165,3000012,0.0,1.0
2023-11-06,612.89,613.93,598.14,600.68,397017,102.148333333333,102.321666666667,99.69,100.113333333333,2382102.00000001,0.0,1.0
2023-11-07,629.14,631.24,613.79,615.0,456492,104.856666666667,105.206666666667,102.298333333333,102.5,2738951.99999999,0.0,1.0
2023-11-08,627.22,634.0,624.24,628.93,415077,104.536666666667,105.666666666667,104.04,104.821666666667,2490461.99999999,0.0,1.0
2023-11-09,629.55,633.4697,625.38,630.48,330434,104.925,105.578283333333,104.23,105.08,1982604,0.0,1.0
2023-11-10,632.74,633.63,624.895,628.35,263326,105.456666666667,105.605,104.149166666667,104.725,1579955.99999999,0.0,1.0
2023-11-13,628.42,632.07,624.01,629.61,265044,104.736666666667,105.345,104.001666666667,104.935,1590263.99999999,0.0,1.0
2023-11-14,630.17,635.235,626.8,630.92,357603,105.028333333333,105.8725,104.466666666667,105.153333333333,2145618.00000001,0.0,1.0
2023-11-15,632.33,638.0,629.725,630.17,300111,105.388333333333,106.333333333333,104.954166666667,105.028333333333,1800666.00000001,0.0,1.0
2023-11-16,615.46,624.5,604.3,624.5,468794,102.576666666667,104.083333333333,100.716666666667,104.083333333333,2812763.99999999,0.0,1.0
2023-11-17,620.51,625.58,616.82,620.5,253826,103.418333333333,104.263333333333,102.803333333333,103.416666666667,1522956,0.0,1.0
2023-11-20,629.48,633.97,620.19,620.19,264225,104.913333333333,105.661666666667,103.365,103.365,1585350.00000001,0.0,1.0
2023-11-21,634.16,634.51,627.03,629.58,307529,105.693333333333,105.751666666667,104.505,104.93,1845174.00000001,0.0,1.0
2023-11-22,632.5,642.185,630.51,638.0,194000,105.416666666667,107.030833333333,105.085,106.333333333333,1164000,0.0,1.0
2023-11-24,637.07,638.71,630.61,630.61,76179,106.178333333333,106.451666666667,105.101666666667,105.101666666667,457074.000000002,0.0,1.0
2023-11-27,656.62,659.27,635.0,635.0,468697,109.436666666667,109.878333333333,105.833333333333,105.833333333333,2812181.99999999,0.0,1.0
2023-11-28,651.68,658.66,648.71,658.66,245974,108.613333333333,109.776666666667,108.118333333333,109.776666666667,1475844,0.0,1.0
2023-11-29,654.99,662.27,651.55,659.94,349459,109.165,110.378333333333,108.591666666667,109.99,2096754,0.0,1.0
2023-11-30,663.97,664.63,653.96,657.51,512205,110.661666666667,110.771666666667,108.993333333333,109.585,3073229.99999999,0.0,1.0
2023-12-01,685.06,685.53,664.55,664.55,423768,114.176666666667,114.255,110.758333333333,110.758333333333,2542607.99999999,0.0,1.0
2023-12-04,693.81,698.84,679.05,684.37,425858,115.635,116.473333333333,113.175,114.061666666667,2555148,0.0,1.0
2023-12-05,690.4,695.48,686.58,690.0,390364,115.066666666667,115.913333333333,114.43,115.0,2342183.99999999,0.0,1.0
2023-12-06,687.73,693.9899,684.435,689.64,277302,114.621666666667,115.664983333333,114.0725,114.94,1663812,0.0,1.0
2023-12-07,694.42,697.99,686.46,686.73,253518,115.736666666667,116.331666666667,114.41,114.455,1521108,0.0,1.0
2023-12-08,695.38,699.66,682.29,687.65,279568,115.896666666667,116.61,113.715,114.608333333333,1677408,0.0,1.0
2023-12-11,697.86,708.095,696.07,697.17,319621,116.31,118.015833333333,116.011666666667,116.195,1917726,0.0,1.0
2023-12-12,705.76,709.09,692.34,699.26,368590,117.626666666667,118.181666666667,115.39,116.543333333333,2211539.99999999,0.0,1.0
2023-12-13,719.27,720.97,706.17,713.39,474600,119.878333333333,120.161666666667,117.695,118.898333333333,2847600.00000001,0.0,1.0
2023-12-14,697.84,716.2102,692.36,714.07,561527,116.306666666667,119.368366666667,115.393333333333,119.011666666667,3369161.99999999,0.0,1.0
2023-12-15,702.81,704.99,688.015,696.0,671137,117.135,117.498333333333,114.669166666667,116.0,4026822,0.0,1.0
2023-12-18,706.72,710.86,699.02,701.65,358046,117.786666666667,118.476666666667,116.503333333333,116.941666666667,2148275.99999999,0.0,1.0
2023-12-19,714.93,723.42,712.46,714.99,257474,119.155,120.57,118.743333333333,119.165,1544844,0.0,1.0
2023-12-20,700.79,713.97,700.64,710.38,287219,116.798333333333,118.995,116.773333333333,118.396666666667,1723314,0.0,1.0
2023-12-21,704.13,709.39,700.8701,704.97,267278,117.355,118.231666666667,116.811683333333,117.495,1603668,0.0,1.0
2023-12-22,693.69,700.41,683.0351,688.41,352546,115.615,116.735,113.839183333333,114.735,2115276,0.0,1.0
2023-12-26,687.98,695.1299,687.6,692.39,250902,114.663333333333,115.854983333333,114.6,115.398333333333,1505412,0.0,1.0
2023-12-27,687.76,688.07,683.175,686.5,312514,114.626666666667,114.678333333333,113.8625,114.416666666667,1875083.99999999,0.0,1.0
2023-12-28,675.52,684.405,673.26,679.52,288194,112.586666666667,114.0675,112.21,113.253333333333,1729163.99999999,0.0,1.0
2023-12-29,668.43,678.67,666.68,674.54,190741,111.405,113.111666666667,111.113333333333,112.423333333333,1144446,0.0,1.0
2024-01-02,673.98,677.07,664.29,664.85,427321,112.33,112.845,110.715,110.808333333333,2563926,0.0,1.0
2024-01-03,678.34,682.58,667.36,674.63,370157,113.056666666667,113.763333333333,111.226666666667,112.438333333333,2220941.99999999,0.0,1.0
2024-01-04,672.22,679.31,670.42,672.95,268900,112.036666666667,113.218333333333,111.736666666667,112.158333333333,1613400,0.0,1.0
2024-01-05,652.29,678.0,651.89,674.47,376047,108.715,113.0,108.648333333333,112.411666666667,2256282,0.0,1.0
2024-01-08,684.74,685.11,659.99,660.1,375975,114.123333333333,114.185,109.998333333333,110.016666666667,2255850.00000001,0.0,1.0
2024-01-09,696.92,702.715,684.64,685.83,271912,116.153333333333,117.119166666667,114.106666666667,114.305,1631472,0.0,1.0
2024-01-10,695.91,700.0,688.05,698.52,205506,115.985,116.666666666667,114.675,116.42,1233036,0.0,1.0
2024-01-11,703.7,705.66,693.85,698.14,250132,117.283333333333,117.61,115.641666666667,116.356666666667,1500792,0.0,1.0
2024-01-12,706.68,708.3399,697.025,704.48,162225,117.78,118.05665,116.170833333333,117.413333333333,973350,0.0,1.0
2024-01-16,721.78,723.19,702.12,705.46,350339,120.296666666667,120.531666666667,117.02,117.576666666667,2102033.99999999,0.0,1.0
2024-01-17,724.49,725.65,713.085,718.78,215772,120.748333333333,120.941666666667,118.8475,119.796666666667,1294632,0.0,1.0
2024-01-18,736.71,738.33,721.39,728.82,318481,122.785,123.055,120.231666666667,121.47,1910886,0.0,1.0
2024-01-19,749.25,749.49,737.07,744.26,279040,124.875,124.915,122.845,124.043333333333,1674240,0.0,1.0
2024-01-22,767.7,768.41,743.11,752.8,384272,127.95,128.068333333333,123.851666666667,125.466666666667,2305632,0.0,1.0
2024-01-23,754.15,767.2,747.2,764.55,283238,125.691666666667,127.866666666667,124.533333333333,127.425,1699428,0.0,1.0
2024-01-24,750.62,759.88,740.0,758.09,236710,125.103333333333,126.646666666667,123.333333333333,126.348333333333,1420260,0.0,1.0
2024-01-25,761.01,764.43,751.145,755.18,270479,126.835,127.405,125.190833333333,125.863333333333,1622874,0.0,1.0
2024-01-26,767.79,768.395,762.665,767.0,197263,127.965,128.065833333333,127.110833333333,127.833333333333,1183578,0.0,1.0
2024-01-29,774.76,775.49,760.95,767.05,222591,129.126666666667,129.248333333333,126.825,127.841666666667,1335546,0.0,1.0
2024-01-30,773.54,776.07,765.37,774.76,291775,128.923333333333,129.345,127.561666666667,129.126666666667,1750650,0.0,1.0
2024-01-31,753.73,771.14,750.87,768.86,413665,125.621666666667,128.523333333333,125.145,128.143333333333,2481989.99999999,0.0,1.0
2024-02-01,772.85,778.31,757.445,759.76,563621,128.808333333333,129.718333333333,126.240833333333,126.626666666667,3381726.00000001,0.0,1.0
2024-02-02,882.06,903.7049,828.92,835.72,1120186,147.01,150.617483333333,138.153333333333,139.286666666667,6721116,0.0,1.0
2024-02-05,851.41,879.03,850.24,871.49,454016,141.901666666667,146.505,141.706666666667,145.248333333333,2724095.99999999,0.0,1.0
2024-02-06,825.35,852.595,815.095,851.41,503815,137.558333333333,142.099166666667,135.849166666667,141.901666666667,3022890.00000001,0.0,1.0
2024-02-07,833.33,834.27,819.01,825.39,520766,138.888333333333,139.045,136.501666666667,137.565,3124596.00000001,0.0,1.0
2024-02-08,832.42,849.95,830.94,836.54,265944,138.736666666667,141.658333333333,138.49,139.423333333333,1595664,0.0,1.0
2024-02-09,845.22,849.935,835.5,835.5,257537,140.87,141.655833333333,139.25,139.25,1545222,0.0,1.0
2024-02-12,844.67,854.35,839.39,840.19,403664,140.778333333333,142.391666666667,139.898333333333,140.031666666667,2421984.00000001,0.0,1.0
2024-02-13,836.67,844.465,824.38,825.25,241183,139.445,140.744166666667,137.396666666667,137.541666666667,1447098,0.0,1.0
2024-02-14,848.1,853.34,835.0,844.01,260481,141.35,142.223333333333,139.166666666667,140.668333333333,1562886,0.0,1.0
2024-02-15,870.77,877.045,852.19,860.0,274649,145.128333333333,146.174166666667,142.031666666667,143.333333333333,1647894,0.0,1.0
2024-02-16,862.98,878.68,862.06,870.3,259124,143.83,146.446666666667,143.676666666667,145.05,1554744,0.0,1.0
2024-02-20,860.68,868.565,854.6625,858.98,301727,143.446666666667,144.760833333333,142.44375,143.163333333333,1810362,0.0,1.0
2024-02-21,861.66,866.75,853.15,860.68,247459,143.61,144.458333333333,142.191666666667,143.446666666667,1484754,0.0,1.0
2024-02-22,884.06,887.98,867.19,872.0,349356,147.343333333333,147.996666666667,144.531666666667,145.333333333333,2096136,0.0,1.0
2024-02-23,880.48,897.22,875.88,885.74,230254,146.746666666667,149.536666666667,145.98,147.623333333333,1381524,0.0,1.0
2024-02-26,869.47,889.98,868.3,884.86,334548,144.911666666667,148.33,144.716666666667,147.476666666667,2007288,0.0,1.0
2024-02-27,871.4,875.79,856.17,869.2,273395,145.233333333333,145.965,142.695,144.866666666667,1640370,0.0,1.0
2024-02-28,882.42,883.63,862.44,864.14,257091,147.07,147.271666666667,143.74,144.023333333333,1542546,0.0,1.0
2024-02-29,895.59,896.09,879.04,884.12,480820,149.265,149.348333333333,146.506666666667,147.353333333333,2884920,0.0,1.0
2024-03-01,903.29,911.815,892.19,894.85,309912,150.548333333333,151.969166666667,148.698333333333,149.141666666667,1859472,0.0,1.0
2024-03-04,926.58,939.82,918.99,929.2,791734,154.43,156.636666666667,153.165,154.866666666667,4750404,0.0,1.0
2024-03-05,906.86,931.89,902.42,920.01,338457,151.143333333333,155.315,150.403333333333,153.335,2030742,0.0,1.0
2024-03-06,911.99,920.16,902.195,912.0,266182,151.998333333333,153.36,150.365833333333,152.0,1597092,0.0,1.0
2024-03-07,912.87,918.215,902.205,911.99,264866,152.145,153.035833333333,150.3675,151.998333333333,1589196,0.0,1.0
2024-03-08,912.2,936.9,903.1645,913.63,300704,152.033333333333,156.15,150.527416666667,152.271666666667,1804224,0.0,1.0
2024-03-11,901.66,909.58,886.94,909.04,290542,150.276666666667,151.596666666667,147.823333333333,151.506666666667,1743252,0.0,1.0
2024-03-12,915.05,917.07,897.0,901.1,239684,152.508333333333,152.845,149.5,150.183333333333,1438104,0.0,1.0
2024-03-13,927.66,936.83,913.3,915.57,308854,154.61,156.138333333333,152.216666666667,152.595,1853124,0.0,1.0
2024-03-14,933.05,951.52,927.31,945.0,583504,155.508333333333,158.586666666667,154.551666666667,157.5,3501024.00000001,0.0,1.0
2024-03-15,909.8,937.28,907.18,931.42,6107148,151.633333333333,156.213333333333,151.196666666667,155.236666666667,36642888.0000001,0.0,1.0
2024-03-18,908.86,922.75,903.59,916.0,377602,151.476666666667,153.791666666667,150.598333333333,152.666666666667,2265611.99999999,0.0,1.0
2024-03-19,908.86,913.875,895.0,910.92,369037,151.476666666667,152.3125,149.166666666667,151.82,2214221.99999999,0.0,1.0
2024-03-20,915.18,916.25,900.17,908.0,341014,152.53,152.708333333333,150.028333333333,151.333333333333,2046084,0.0,1.0
2024-03-21,952.94,956.1676,914.28,917.64,439096,158.823333333333,159.361266666667,152.38,152.94,2634576.00000001,0.0,1.0
2024-03-22,922.44,946.31,921.55,946.31,462736,153.74,157.718333333333,153.591666666667,157.718333333333,2776416,0.0,1.0
2024-03-25,932.59,935.58,923.1575,930.0,374939,155.431666666667,155.93,153.859583333333,155.0,2249633.99999999,0.0,1.0
2024-03-26,937.45,942.92,925.3,931.98,443676,156.241666666667,157.153333333333,154.216666666667,155.33,2662055.99999999,0.0,1.0
2024-03-27,937.9,942.37,922.89,941.96,364261,156.316666666667,157.061666666667,153.815,156.993333333333,2185566,0.0,1.0
2024-03-28,941.26,948.885,936.605,937.89,245212,156.876666666667,158.1475,156.100833333333,156.315,1471272,0.0,1.0
2024-04-01,930.5,953.9899,928.93,947.66,267726,155.083333333333,158.998316666667,154.821666666667,157.943333333333,1606356,0.0,1.0
2024-04-02,903.3,924.925,883.805,919.8,366628,150.55,154.154166666667,147.300833333333,153.3,2199768,0.0,1.0
2024-04-03,900.72,913.225,899.58,903.47,301958,150.12,152.204166666667,149.93,150.578333333333,1811748,0.0,1.0
2024-04-04,877.82,913.57,873.23,906.96,551668,146.303333333333,152.261666666667,145.538333333333,151.16,3310008.00000001,0.0,1.0
2024-04-05,879.89,891.31,873.76,886.59,290404,146.648333333333,148.551666666667,145.626666666667,147.765,1742424,0.0,1.0
2024-04-08,888.84,896.7,875.8,885.14,290709,148.14,149.45,145.966666666667,147.523333333333,1744254,0.0,1.0
2024-04-09,867.81,895.05,847.63,891.06,433121,144.635,149.175,141.271666666667,148.51,2598726,0.0,1.0
2024-04-10,810.13,824.1343,791.91,816.66,889590,135.021666666667,137.355716666667,131.985,136.11,5337539.99999999,0.0,1.0
2024-04-11,819.93,823.66,802.54,810.94,435111,136.655,137.276666666667,133.756666666667,135.156666666667,2610666,0.0,1.0
2024-04-12,814.37,821.09,805.835,811.74,325195,135.728333333333,136.848333333333,134.305833333333,135.29,1951170,0.0,1.0
2024-04-15,815.38,830.685,814.935,830.0,481033,135.896666666667,138.4475,135.8225,138.333333333333,2886197.99999999,0.0,1.0
2024-04-16,813.89,818.445,807.31,813.54,330967,135.648333333333,136.4075,134.551666666667,135.59,1985802,0.0,1.0
2024-04-17,819.2,827.68,816.425,820.69,379802,136.533333333333,137.946666666667,136.070833333333,136.781666666667,2278812.00000001,0.0,1.0
2024-04-18,813.3,831.495,810.37,825.06,308467,135.55,138.5825,135.061666666667,137.51,1850802,0.0,1.0
2024-04-19,800.38,817.2401,793.46,815.04,477872,133.396666666667,136.206683333333,132.243333333333,135.84,2867231.99999999,0.0,1.0
2024-04-22,810.22,817.7,804.1467,806.98,271635,135.036666666667,136.283333333333,134.02445,134.496666666667,1629810,0.0,1.0
2024-04-23,829.43,831.78,813.93,816.34,272761,138.238333333333,138.63,135.655,136.056666666667,1636566,0.0,1.0
2024-04-24,851.71,857.425,831.96,838.81,368456,141.951666666667,142.904166666667,138.66,139.801666666667,2210735.99999999,0.0,1.0
2024-04-25,806.5,825.0,788.365,811.2,485738,134.416666666667,137.5,131.394166666667,135.2,2914427.99999999,0.0,1.0
2024-04-26,833.46,839.35,811.04,814.22,268823,138.91,139.891666666667,135.173333333333,135.703333333333,1612938,0.0,1.0
2024-04-29,832.43,846.08,831.6,837.52,173748,138.738333333333,141.013333333333,138.6,139.586666666667,1042488,0.0,1.0
2024-04-30,818.47,834.445,815.59,827.54,291179,136.411666666667,139.074166666667,135.931666666667,137.923333333333,1747074,0.0,1.0
2024-05-01,819.48,839.985,805.0689,818.18,289370,136.58,139.9975,134.17815,136.363333333333,1736220,0.0,1.0
2024-05-02,832.63,835.48,820.93,827.89,195208,138.771666666667,139.246666666667,136.821666666667,137.981666666667,1171248,0.0,1.0
2024-05-03,842.34,845.19,828.75,839.02,223833,140.39,140.865,138.125,139.836666666667,1342998,0.0,1.0
2024-05-06,861.85,867.34,845.95,849.99,296427,143.641666666667,144.556666666667,140.991666666667,141.665,1778562,0.0,1.0
2024-05-07,862.38,881.0,861.89,865.41,260249,143.73,146.833333333333,143.648333333333,144.235,1561494,0.0,1.0
2024-05-08,853.48,861.695,851.81,857.44,280761,142.246666666667,143.615833333333,141.968333333333,142.906666666667,1684566,0.0,1.0
2024-05-09,874.55,876.71,854.2,854.2,265914,145.758333333333,146.118333333333,142.366666666667,142.366666666667,1595484,0.0,1.0
2024-05-10,861.99,876.53,854.18,874.55,222326,143.665,146.088333333333,142.363333333333,145.758333333333,1333956,0.0,1.0
2024-05-13,850.67,864.4,841.46,864.4,303044,141.778333333333,144.066666666667,140.243333333333,144.066666666667,1818264,0.0,1.0
2024-05-14,882.45,886.695,856.83,861.3,354770,147.075,147.7825,142.805,143.55,2128620,0.0,1.0
2024-05-15,903.68,916.65,886.92,888.0,394126,150.613333333333,152.775,147.82,148.0,2364756.00000001,0.0,1.0
2024-05-16,885.62,910.79,882.64,905.2,287183,147.603333333333,151.798333333333,147.106666666667,150.866666666667,1723098,0.0,1.0
2024-05-17,888.56,898.85,886.095,889.92,319712,148.093333333333,149.808333333333,147.6825,148.32,1918272,0.0,1.0
2024-05-20,902.85,913.98,888.63,888.63,312594,150.475,152.33,148.105,148.105,1875564,0.0,1.0
2024-05-21,899.74,910.74,897.37,899.61,322996,149.956666666667,151.79,149.561666666667,149.935,1937976,0.0,1.0
2024-05-22,892.94,904.81,889.35,902.34,316573,148.823333333333,150.801666666667,148.225,150.39,1899438,0.0,1.0
2024-05-23,904.65,908.7,893.4701,901.24,654100,150.775,151.45,148.911683333333,150.206666666667,3924600,0.0,1.0
2024-05-24,1032.9,1036.98,994.5,1014.92,949983,172.15,172.83,165.75,169.153333333333,5699898,0.0,1.0
2024-05-28,1079.14,1079.87,1038.06,1040.0,678104,179.856666666667,179.978333333333,173.01,173.333333333333,4068623.99999999,0.0,1.0
2024-05-29,1064.92,1083.71,1064.91,1077.0,362721,177.486666666667,180.618333333333,177.485,179.5,2176326,0.0,1.0
2024-05-30,1082.58,1095.48,1062.01,1062.01,417981,180.43,182.58,177.001666666667,177.001666666667,2507886,0.0,1.0
2024-05-31,1093.92,1094.62,1061.74,1080.78,573211,182.32,182.436666666667,176.956666666667,180.13,3439266,0.0,1.0
2024-06-03,1086.57,1106.8899,1075.43,1093.85,264517,181.095,184.48165,179.238333333333,182.308333333333,1587102,0.0,1.0
2024-06-04,1066.83,1092.2,1064.23,1081.19,225318,177.805,182.033333333333,177.371666666667,180.198333333333,1351908,0.0,1.0
2024-06-05,1093.26,1095.95,1062.96,1065.76,228834,182.21,182.658333333333,177.16,177.626666666667,1373004,0.0,1.0
2024-06-06,1065.43,1101.77,1063.59,1097.6,254563,177.571666666667,183.628333333333,177.265,182.933333333333,1527378,0.0,1.0
2024-06-07,1044.31,1062.63,1033.44,1062.63,248018,174.051666666667,177.105,172.24,177.105,1488108,0.0,1.0
2024-06-10,1054.95,1056.88,1031.47,1036.1,281059,175.825,176.146666666667,171.911666666667,172.683333333333,1686354,0.0,1.0
2024-06-11,1042.33,1053.43,1036.376,1051.78,241680,173.721666666667,175.571666666667,172.729333333333,175.296666666667,1450080,0.0,1.0
2024-06-12,1039.52,1047.39,1030.005,1046.63,356143,173.253333333333,174.565,171.6675,174.438333333333,2136858,0.0,1.0
2024-06-13,1030.16,1035.765,1015.7,1033.57,331796,171.693333333333,172.6275,169.283333333333,172.261666666667,1990776,0.0,1.0
2024-06-14,1023.75,1032.22,1017.0,1026.81,201367,170.625,172.036666666667,169.5,171.135,1208202,0.0,1.0
2024-06-17,1017.49,1037.0517,1011.9901,1022.26,373757,169.581666666667,172.84195,168.665016666667,170.376666666667,2242542,0.0,1.0
2024-06-18,1008.39,1026.41,1005.1,1011.64,420355,168.065,171.068333333333,167.516666666667,168.606666666667,2522130,0.0,1.0
2024-06-20,989.44,1012.45,980.0,1008.1,381719,164.906666666667,168.741666666667,163.333333333333,168.016666666667,2290314,0.0,1.0
2024-06-21,980.14,988.19,965.515,988.19,624072,163.356666666667,164.698333333333,160.919166666667,164.698333333333,3744431.99999999,0.0,1.0
2024-06-24,978.08,991.39,972.82,980.0,269282,163.013333333333,165.231666666667,162.136666666667,163.333333333333,1615692,0.0,1.0
2024-06-25,975.32,988.345,969.21,988.18,238992,162.553333333333,164.724166666667,161.535,164.696666666667,1433952,0.0,1.0
2024-06-26,981.26,992.315,975.0,977.46,294512,163.543333333333,165.385833333333,162.5,162.91,1767072,0.0,1.0
2024-06-27,999.91,1003.0399,974.55,974.55,328561,166.651666666667,167.173316666667,162.425,162.425,1971366,0.0,1.0
2024-06-28,967.95,1004.31,965.551,978.04,589377,161.325,167.385,160.925166666667,163.006666666667,3536262,0.0,1.0
2024-07-01,946.3,979.62,919.24,975.7,359904,157.716666666667,163.27,153.206666666667,162.616666666667,2159424,0.0,1.0
2024-07-02,940.64,952.88,925.03,943.61,300986,156.773333333333,158.813333333333,154.171666666667,157.268333333333,1805916,0.0,1.0
2024-07-03,935.69,953.03,929.4801,942.39,165968,155.948333333333,158.838333333333,154.91335,157.065,995808.000000002,0.0,1.0
2024-07-05,939.32,939.99,927.5,936.33,178924,156.553333333333,156.665,154.583333333333,156.055,1073544,0.0,1.0
2024-07-08,952.7,954.05,935.115,944.47,303605,158.783333333333,159.008333333333,155.8525,157.411666666667,1821630,0.0,1.0
2024-07-09,939.05,955.1528,938.29,949.71,226118,156.508333333333,159.192133333333,156.381666666667,158.285,1356708,0.0,1.0
2024-07-10,893.37,927.5,851.85,925.0,628912,148.895,154.583333333333,141.975,154.166666666667,3773472,0.0,1.0
2024-07-11,888.64,895.38,876.69,894.85,494377,148.106666666667,149.23,146.115,149.141666666667,2966261.99999999,0.0,1.0
2024-07-12,898.06,910.0,887.84,899.1,395515,149.676666666667,151.666666666667,147.973333333333,149.85,2373089.99999999,0.0,1.0
2024-07-15,899.58,912.375,896.2,898.0,405652,149.93,152.0625,149.366666666667,149.666666666667,2433912,0.0,1.0
2024-07-16,912.87,912.94,893.4,910.0,381563,152.145,152.156666666667,148.9,151.666666666667,2289378,0.0,1.0
2024-07-17,889.62,933.26,889.52,907.66,363913,148.27,155.543333333333,148.253333333333,151.276666666667,2183478,0.0,1.0
2024-07-18,886.86,916.8,880.99,898.51,347739,147.81,152.8,146.831666666667,149.751666666667,2086434,0.0,1.0
2024-07-19,871.24,892.32,869.89,887.15,256525,145.206666666667,148.72,144.981666666667,147.858333333333,1539150,0.0,1.0
2024-07-22,883.91,889.91,872.81,880.0,315110,147.318333333333,148.318333333333,145.468333333333,146.666666666667,1890660,0.0,1.0
2024-07-23,882.43,906.74,882.25,887.01,383262,147.071666666667,151.123333333333,147.041666666667,147.835,2299571.99999999,0.0,1.0
2024-07-24,846.04,882.98,845.5,878.31,447380,141.006666666667,147.163333333333,140.916666666667,146.385,2684279.99999999,0.0,1.0
2024-07-25,841.5,855.57,820.52,850.0,890976,140.25,142.595,136.753333333333,141.666666666667,5345856,0.0,1.0
2024-07-26,894.7,980.0,893.0,959.81,1302823,149.116666666667,163.333333333333,148.833333333333,159.968333333333,7816937.99999998,0.0,1.0
2024-07-29,921.22,932.27,891.45,897.5,536554,153.536666666667,155.378333333333,148.575,149.583333333333,3219323.99999999,0.0,1.0
2024-07-30,911.23,930.0,907.06,922.42,325462,151.871666666667,155.0,151.176666666667,153.736666666667,1952772,0.0,1.0
2024-07-31,922.63,933.0,916.71,923.17,307665,153.771666666667,155.5,152.785,153.861666666667,1845990,0.0,1.0
2024-08-01,906.21,932.86,895.02,922.77,253824,151.035,155.476666666667,149.17,153.795,1522944,0.0,1.0
2024-08-02,865.33,882.91,854.38,882.91,307680,144.221666666667,147.151666666667,142.396666666667,147.151666666667,1846080,0.0,1.0
2024-08-05,850.48,863.0,806.9,824.63,374529,141.746666666667,143.833333333333,134.483333333333,137.438333333333,2247173.99999999,0.0,1.0
2024-08-06,869.2,882.36,852.77,863.25,312358,144.866666666667,147.06,142.128333333333,143.875,1874148,0.0,1.0
2024-08-07,843.28,884.0,841.48,881.99,394223,140.546666666667,147.333333333333,140.246666666667,146.998333333333,2365337.99999999,0.0,1.0
2024-08-08,883.93,885.73,846.44,854.17,397047,147.321666666667,147.621666666667,141.073333333333,142.361666666667,2382281.99999999,0.0,1.0
2024-08-09,890.25,892.34,874.61,880.83,215737,148.375,148.723333333333,145.768333333333,146.805,1294422,0.0,1.0
2024-08-12,918.3,918.93,890.02,890.02,347394,153.05,153.155,148.336666666667,148.336666666667,2084364,0.0,1.0
2024-08-13,944.32,944.75,920.0,920.0,322784,157.386666666667,157.458333333333,153.333333333333,153.333333333333,1936704,0.0,1.0
2024-08-14,919.37,950.0,917.73,939.69,260728,153.228333333333,158.333333333333,152.955,156.615,1564368,0.0,1.0
2024-08-15,947.55,966.5,937.07,953.78,319787,157.925,161.083333333333,156.178333333333,158.963333333333,1918722,0.0,1.0
2024-08-16,950.53,963.1275,942.62,947.41,288710,158.421666666667,160.52125,157.103333333333,157.901666666667,1732260,0.0,1.0
2024-08-19,963.22,965.95,951.5,951.5,164035,160.536666666667,160.991666666667,158.583333333333,158.583333333333,984209.999999998,0.0,1.0
2024-08-20,948.67,969.99,943.98,965.25,196421,158.111666666667,161.665,157.33,160.875,1178526,0.0,1.0
2024-08-21,957.54,964.19,948.6,957.7,298478,159.59,160.698333333333,158.1,159.616666666667,1790868,0.0,1.0
2024-08-22,954.89,964.0,951.5,959.88,175101,159.148333333333,160.666666666667,158.583333333333,159.98,1050606,0.0,1.0
2024-08-23,974.56,980.505,955.16,955.16,217206,162.426666666667,163.4175,159.193333333333,159.193333333333,1303236,0.0,1.0
2024-08-26,945.03,973.43,941.76,971.84,239568,157.505,162.238333333333,156.96,161.973333333333,1437408,0.0,1.0
2024-08-27,952.84,955.505,934.32,940.71,178571,158.806666666667,159.250833333333,155.72,156.785,1071426,0.0,1.0
2024-08-28,949.58,964.0,942.57,957.76,275043,158.263333333333,160.666666666667,157.095,159.626666666667,1650258,0.0,1.0
2024-08-29,941.43,956.93,940.42,948.72,185479,156.905,159.488333333333,156.736666666667,158.12,1112874,0.0,1.0
2024-08-30,959.29,959.5,935.78,946.11,287165,159.881666666667,159.916666666667,155.963333333333,157.685,1722990,0.0,1.0
2024-09-03,899.04,959.05,893.97,956.2,469556,149.84,159.841666666667,148.995,159.366666666667,2817336,0.0,1.0
2024-09-04,895.37,899.15,881.49,891.77,295477,149.228333333333,149.858333333333,146.915,148.628333333333,1772862,0.0,1.0
2024-09-05,879.38,891.16,871.3043,889.75,251267,146.563333333333,148.526666666667,145.217383333333,148.291666666667,1507602,0.0,1.0
2024-09-06,859.96,885.0,856.17,880.54,389056,143.326666666667,147.5,142.695,146.756666666667,2334335.99999999,0.0,1.0
2024-09-09,894.09,897.16,867.0,867.0,397578,149.015,149.526666666667,144.5,144.5,2385468,0.0,1.0
2024-09-10,890.71,892.415,871.2,882.0,284059,148.451666666667,148.735833333333,145.2,147.0,1704354,0.0,1.0
2024-09-11,909.26,911.65,880.61,884.66,378866,151.543333333333,151.941666666667,146.768333333333,147.443333333333,2273196,0.0,1.0
2024-09-12,919.13,930.6399,909.2222,911.67,166361,153.188333333333,155.10665,151.537033333333,151.945,998166.000000002,0.0,1.0
2024-09-13,935.07,945.52,922.05,924.71,230434,155.845,157.586666666667,153.675,154.118333333333,1382604,0.0,1.0
2024-09-16,937.68,942.96,918.44,942.96,258600,156.28,157.16,153.073333333333,157.16,1551600,0.0,1.0
2024-09-17,155.1,159.25,152.63,156.33,1008812,155.1,159.25,152.63,156.33,1008812,0.0,6.0
2024-09-18,157.23,162.05,156.76,160.45,1365194,157.23,162.05,156.76,160.45,1365194,0.0,1.0
2024-09-19,152.11,160.79,152.04,159.67,2198783,152.11,160.79,152.04,159.67,2198783,0.0,1.0
2024-09-20,150.73,151.283,146.2111,147.98,4516990,150.73,151.283,146.2111,147.98,4516990,0.0,1.0
2024-09-23,154.21,155.025,149.13,151.2,1990119,154.21,155.025,149.13,151.2,1990119,0.0,1.0
2024-09-24,154.4,157.49,153.45,154.86,1309803,154.4,157.49,153.45,154.86,1309803,0.0,1.0
2024-09-25,154.5,156.21,153.14,154.57,1362023,154.5,156.21,153.14,154.57,1362023,0.0,1.0
2024-09-26,157.26,158.685,153.35,157.41,1244989,157.26,158.685,153.35,157.41,1244989,0.0,1.0
2024-09-27,159.42,160.0,156.84,158.91,1218415,159.42,160.0,156.84,158.91,1218415,0.0,1.0
2024-09-30,159.45,161.38,157.74,158.78,2148770,159.45,161.38,157.74,158.78,2148770,0.0,1.0
2024-10-01,155.62,160.06,154.84,159.42,1354779,155.62,160.06,154.84,159.42,1354779,0.0,1.0
2024-10-02,157.66,158.83,150.6,152.42,1905805,157.66,158.83,150.6,152.42,1905805,0.0,1.0
2024-10-03,156.79,159.14,156.01,157.11,1574284,156.79,159.14,156.01,157.11,1574284,0.0,1.0
2024-10-04,166.81,167.23,159.15,159.38,2328481,166.81,167.23,159.15,159.38,2328481,0.0,1.0
2024-10-07,158.83,165.24,154.625,164.5,2765768,158.83,165.24,154.625,164.5,2765768,0.0,1.0
2024-10-08,161.94,163.67,160.365,160.56,1891170,161.94,163.67,160.365,160.56,1891170,0.0,1.0
2024-10-09,160.44,162.69,160.23,161.25,1566606,160.44,162.69,160.23,161.25,1566606,0.0,1.0
2024-10-10,158.26,160.16,157.07,158.99,1162538,158.26,160.16,157.07,158.99,1162538,0.0,1.0
2024-10-11,161.25,161.81,157.6266,157.92,1114596,161.25,161.81,157.6266,157.92,1114596,0.0,1.0
2024-10-14,160.73,162.685,159.5,161.99,1316230,160.73,162.685,159.5,161.99,1316230,0.0,1.0
2024-10-15,161.85,163.8,160.48,160.48,1967147,161.85,163.8,160.48,160.48,1967147,0.0,1.0
2024-10-16,161.16,164.69,159.65,164.21,1505405,161.16,164.69,159.65,164.21,1505405,0.0,1.0
2024-10-17,160.31,162.18,157.65,161.98,1625186,160.31,162.18,157.65,161.98,1625186,0.0,1.0
2024-10-18,161.85,161.92,159.11,161.31,1865146,161.85,161.92,159.11,161.31,1865146,0.0,1.0
2024-10-21,160.01,161.85,156.2901,161.4,1908406,160.01,161.85,156.2901,161.4,1908406,0.0,1.0
2024-10-22,154.05,157.84,153.76,155.0,2479935,154.05,157.84,153.76,155.0,2479935,0.0,1.0
2024-10-23,150.96,154.48,150.35,153.2,1725154,150.96,154.48,150.35,153.2,1725154,0.0,1.0
2024-10-24,152.04,153.225,150.94,152.79,3673534,152.04,153.225,150.94,152.79,3673534,0.0,1.0
2024-10-25,168.11,172.5652,164.0,169.95,8426623,168.11,172.5652,164.0,169.95,8426623,0.0,1.0
2024-10-28,169.29,170.74,166.36,168.65,2920707,169.29,170.74,166.36,168.65,2920707,0.0,1.0
2024-10-29,169.55,170.17,163.1614,167.0,2434809,169.55,170.17,163.1614,167.0,2434809,0.0,1.0
2024-10-30,169.52,170.3999,167.59,169.61,1711604,169.52,170.3999,167.59,169.61,1711604,0.0,1.0
2024-10-31,160.89,168.65,160.85,168.65,2374495,160.89,168.65,160.85,168.65,2374495,0.0,1.0
2024-11-01,158.12,162.8,158.0,162.8,2026011,158.12,162.8,158.0,162.8,2026011,0.0,1.0
2024-11-04,162.26,164.35,158.0401,158.09,1950171,162.26,164.35,158.0401,158.09,1950171,0.0,1.0
2024-11-05,163.67,163.82,161.4,161.93,1381021,163.67,163.82,161.4,161.93,1381021,0.0,1.0
2024-11-06,164.77,168.0,161.885,167.37,2044331,164.77,168.0,161.885,167.37,2044331,0.0,1.0
2024-11-07,171.34,173.42,166.5,166.5,1774415,171.34,173.42,166.5,166.5,1774415,0.0,1.0
2024-11-08,175.61,176.71,170.255,171.0,2036443,175.61,176.71,170.255,171.0,2036443,0.0,1.0
2024-11-11,177.08,179.0,175.24,178.0,1809536,177.08,179.0,175.24,178.0,1809536,0.0,1.0
2024-11-12,177.63,177.75,174.92,177.06,1590902,177.63,177.75,174.92,177.06,1590902,0.0,1.0
2024-11-13,178.34,182.26,178.0,178.45,1383204,178.34,182.26,178.0,178.45,1383204,0.0,1.0
2024-11-14,176.86,179.22,174.9595,178.5,1229179,176.86,179.22,174.9595,178.5,1229179,0.0,1.0
2024-11-15,175.66,176.8645,174.06,175.84,1141389,175.66,176.8645,174.06,175.84,1141389,0.0,1.0
2024-11-18,176.45,178.0,174.04,176.16,1685985,176.45,178.0,174.04,176.16,1685985,0.0,1.0
2024-11-19,176.29,176.69,172.36,174.78,1860835,176.29,176.69,172.36,174.78,1860835,0.0,1.0
2024-11-20,176.36,178.0,174.27,176.58,1095537,176.36,178.0,174.27,176.58,1095537,0.0,1.0
2024-11-21,181.91,181.98,175.12,176.63,2663995,181.91,181.98,175.12,176.63,2663995,0.0,1.0
2024-11-22,192.15,193.33,185.78,185.78,3057254,192.15,193.33,185.78,185.78,3057254,0.0,1.0
2024-11-25,196.49,198.08,193.0,194.04,3911713,196.49,198.08,193.0,194.04,3911713,0.0,1.0
2024-11-26,194.41,196.775,192.91,196.63,1503216,194.41,196.775,192.91,196.63,1503216,0.0,1.0
2024-11-27,191.77,195.78,190.85,193.52,1203165,191.77,195.78,190.85,193.52,1203165,0.0,1.0
2024-11-29,195.96,196.89,193.07,193.71,813940,195.96,196.89,193.07,193.71,813940,0.0,1.0
2024-12-02,201.9,203.78,196.61,196.93,1999869,201.9,203.78,196.61,196.93,1999869,0.0,1.0
2024-12-03,202.87,205.35,202.0801,202.36,2066083,202.87,205.35,202.0801,202.36,2066083,0.0,1.0
2024-12-04,204.15,207.29,202.51,203.26,1817866,204.15,207.29,202.51,203.26,1817866,0.0,1.0
2024-12-05,200.92,204.01,200.82,201.7,2345788,200.92,204.01,200.82,201.7,2345788,0.0,1.0
2024-12-06,199.55,203.11,198.67,203.11,1766972,199.55,203.11,198.67,203.11,1766972,0.0,1.0
2024-12-09,201.55,202.72,195.46,199.95,1689993,201.55,202.72,195.46,199.95,1689993,0.0,1.0
2024-12-10,202.12,205.119,199.19,201.53,1110790,202.12,205.119,199.19,201.53,1110790,0.0,1.0
2024-12-11,204.95,208.45,203.0,203.76,1654086,204.95,208.45,203.0,203.76,1654086,0.0,1.0
2024-12-12,203.68,206.715,203.13,203.85,1001966,203.68,206.715,203.13,203.85,1001966,0.0,1.0
2024-12-13,206.63,207.44,203.535,205.0,1643121,206.63,207.44,203.535,205.0,1643121,0.0,1.0
2024-12-16,211.12,213.03,206.51,207.44,1788920,211.12,213.03,206.51,207.44,1788920,0.0,1.0
2024-12-17,210.37,212.7771,207.896,211.0,1709709,210.37,212.7771,207.896,211.0,1709709,0.0,1.0
2024-12-18,201.48,211.41,201.0004,209.32,1581756,201.48,211.41,201.0004,209.32,1581756,0.0,1.0
2024-12-19,205.28,208.1,202.22,203.35,1937261,205.28,208.1,202.22,203.35,1937261,0.0,1.0
2024-12-20,210.97,214.7039,202.49,203.89,3805244,210.97,214.7039,202.49,203.89,3805244,0.0,1.0
2024-12-23,207.65,210.52,206.303,208.66,1874555,207.65,210.52,206.303,208.66,1874555,0.0,1.0
2024-12-24,208.01,208.945,206.9,208.05,523915,208.01,208.945,206.9,208.05,523915,0.0,1.0
2024-12-26,209.43,210.5,207.745,208.0,1071252,209.43,210.5,207.745,208.0,1071252,0.0,1.0
2024-12-27,207.11,209.685,205.84,207.86,848507,207.11,209.685,205.84,207.86,848507,0.0,1.0
2024-12-30,205.76,207.76,201.7815,203.17,1068228,205.76,207.76,201.7815,203.17,1068228,0.0,1.0
2024-12-31,203.09,207.0,203.04,206.58,1317389,203.09,207.0,203.04,206.58,1317389,0.0,1.0
2025-01-02,204.54,206.61,202.33,205.13,1556530,204.54,206.61,202.33,205.13,1556530,0.0,1.0
2025-01-03,207.25,209.25,206.04,206.18,1711721,207.25,209.25,206.04,206.18,1711721,0.0,1.0
2025-01-06,208.47,212.49,207.11,210.94,2993993,208.47,212.49,207.11,210.94,2993993,0.0,1.0
2025-01-07,205.1,211.89,203.56,210.51,1501874,205.1,211.89,203.56,210.51,1501874,0.0,1.0
2025-01-08,207.52,209.065,203.89,205.69,1631030,207.52,209.065,203.89,205.69,1631030,0.0,1.0
2025-01-10,207.5,210.435,205.94,207.0,1526225,207.5,210.435,205.94,207.0,1526225,0.0,1.0
2025-01-13,204.59,204.84,195.18,203.82,1980213,204.59,204.84,195.18,203.82,1980213,0.0,1.0
2025-01-14,206.14,209.41,204.09,206.75,1239176,206.14,209.41,204.09,206.75,1239176,0.0,1.0
2025-01-15,203.73,209.8531,203.14,209.51,1170335,203.73,209.8531,203.14,209.51,1170335,0.0,1.0
2025-01-16,208.22,209.748,204.97,205.75,1490594,208.22,209.748,204.97,205.75,1490594,0.0,1.0
2025-01-17,209.91,212.85,208.41,210.23,1313257,209.91,212.85,208.41,210.23,1313257,0.0,1.0
2025-01-21,214.11,218.3901,210.82,214.07,1841521,214.11,218.3901,210.82,214.07,1841521,0.0,1.0
2025-01-22,214.92,215.55,212.5,214.24,1478575,214.92,215.55,212.5,214.24,1478575,0.0,1.0
2025-01-23,218.57,218.92,210.6,213.0,1827985,218.57,218.92,210.6,213.0,1827985,0.0,1.0
2025-01-24,217.16,218.78,214.42,218.55,1452992,217.16,218.78,214.42,218.55,1452992,0.0,1.0
2025-01-27,211.9,214.82,208.55,211.76,1708712,211.9,214.82,208.55,211.76,1708712,0.0,1.0
2025-01-28,215.92,216.16,211.79,213.09,1896523,215.92,216.16,211.79,213.09,1896523,0.0,1.0
2025-01-29,218.9,222.05,216.35,218.31,1739850,218.9,222.05,216.35,218.31,1739850,0.0,1.0
2025-01-30,223.11,223.98,219.54,221.22,4428344,223.11,223.98,219.54,221.22,4428344,0.0,1.0
2025-01-31,177.36,198.65,177.31,196.1,15072265,177.36,198.65,177.31,196.1,15072265,0.0,1.0
2025-02-03,170.63,177.59,169.78,174.5,6340429,170.63,177.59,169.78,174.5,6340429,0.0,1.0
2025-02-04,169.49,174.38,169.02,173.21,5849751,169.49,174.38,169.02,173.21,5849751,0.0,1.0
2025-02-05,172.52,174.48,169.2,169.4,4758092,172.52,174.48,169.2,169.4,4758092,0.0,1.0
2025-02-06,172.19,177.64,172.03,175.0,4093205,172.19,177.64,172.03,175.0,4093205,0.0,1.0
2025-02-07,168.24,174.3846,167.5998,172.7,3344176,168.24,174.3846,167.5998,172.7,3344176,0.0,1.0
2025-02-10,161.65,169.5786,160.2601,168.73,5318570,161.65,169.5786,160.2601,168.73,5318570,0.0,1.0
2025-02-11,157.64,160.59,157.22,160.5,3483404,157.64,160.59,157.22,160.5,3483404,0.0,1.0
2025-02-12,154.03,157.3399,153.505,155.8,3802187,154.03,157.3399,153.505,155.8,3802187,0.0,1.0
2025-02-13,158.11,159.26,154.59,156.95,3164736,158.11,159.26,154.59,156.95,3164736,0.0,1.0
2025-02-14,155.07,158.0,154.2,157.1,2263394,155.07,158.0,154.2,157.1,2263394,0.0,1.0
2025-02-18,155.84,156.605,153.92,155.2,2855425,155.84,156.605,153.92,155.2,2855425,0.0,1.0
2025-02-19,152.55,155.82,151.5,154.52,2577331,152.55,155.82,151.5,154.52,2577331,0.0,1.0
2025-02-20,150.02,151.5813,146.4718,151.12,3945472,150.02,151.5813,146.4718,151.12,3945472,0.0,1.0
2025-02-21,146.57,151.33,144.88,150.5,2410100,146.57,151.33,144.88,150.5,2410100,0.0,1.0
2025-02-24,140.11,147.8,139.6,147.0,4239071,140.11,147.8,139.6,147.0,4239071,0.0,1.0
2025-02-25,142.79,144.59,138.81,139.5,4298218,142.79,144.59,138.81,139.5,4298218,0.0,1.0
2025-02-26,144.97,149.55,144.57,144.77,3632853,144.97,149.55,144.57,144.77,3632853,0.0,1.0
2025-02-27,138.49,146.09,138.12,145.76,2836173,138.49,146.09,138.12,145.76,2836173,0.0,1.0
2025-02-28,139.36,140.125,136.5434,138.5,3004055,139.36,140.125,136.5434,138.5,3004055,0.0,1.0
2025-03-03,137.24,141.9,135.8,140.17,2785740,137.24,141.9,135.8,140.17,2785740,0.0,1.0
2025-03-04,133.78,136.97,131.2,136.21,3813227,133.78,136.97,131.2,136.21,3813227,0.0,1.0
2025-03-05,136.09,137.5,134.26,134.26,2231293,136.09,137.5,134.26,134.26,2231293,0.0,1.0
2025-03-06,131.93,137.23,130.76,134.3,3039340,131.93,137.23,130.76,134.3,3039340,0.0,1.0
2025-03-07,126.72,131.0,122.615,130.48,5980728,126.72,131.0,122.615,130.48,5980728,0.0,1.0
2025-03-10,121.11,124.8,119.3,124.5,4061315,121.11,124.8,119.3,124.5,4061315,0.0,1.0
2025-03-11,120.53,124.79,119.8116,121.35,3560569,120.53,124.79,119.8116,121.35,3560569,0.0,1.0
2025-03-12,121.58,126.35,121.2501,124.24,3156684,121.58,126.35,121.2501,124.24,3156684,0.0,1.0
2025-03-13,117.04,121.57,115.06,121.2,4224273,117.04,121.57,115.06,121.2,4224273,0.0,1.0
2025-03-14,118.68,120.388,117.17,120.08,2540847,118.68,120.388,117.17,120.08,2540847,0.0,1.0
2025-03-17,117.48,118.97,115.5,118.09,2610494,117.48,118.97,115.5,118.09,2610494,0.0,1.0
2025-03-18,115.3,117.96,115.002,117.08,2196467,115.3,117.96,115.002,117.08,2196467,0.0,1.0
2025-03-19,119.05,119.97,115.99,115.99,2284168,119.05,119.97,115.99,115.99,2284168,0.0,1.0
2025-03-20,115.67,119.83,115.6,118.2,2072155,115.67,119.83,115.6,118.2,2072155,0.0,1.0
2025-03-21,117.86,118.33,112.1,113.76,5545034,117.86,118.33,112.1,113.76,5545034,0.0,1.0
2025-03-24,124.68,125.36,120.36,120.36,4105996,124.68,125.36,120.36,120.36,4105996,0.0,1.0
2025-03-25,122.97,125.71,122.58,124.29,2460217,122.97,125.71,122.58,124.29,2460217,0.0,1.0
2025-03-26,118.16,122.7856,117.54,122.5,2634807,118.16,122.7856,117.54,122.5,2634807,0.0,1.0
2025-03-27,116.95,119.47,115.22,117.21,2419598,116.95,119.47,115.22,117.21,2419598,0.0,1.0
2025-03-28,111.56,115.315,110.75,115.15,2595892,111.56,115.315,110.75,115.15,2595892,0.0,1.0
2025-03-31,111.81,112.11,107.37,109.48,3008263,111.81,112.11,107.37,109.48,3008263,0.0,1.0
2025-04-01,113.35,114.63,111.1,111.39,2364613,113.35,114.63,111.1,111.39,2364613,0.0,1.0
2025-04-02,117.98,119.19,111.44,111.5,2708773,117.98,119.19,111.44,111.5,2708773,0.0,1.0
2025-04-03,100.88,102.87,96.8,100.15,8699730,100.88,102.87,96.8,100.15,8699730,0.0,1.0
2025-04-04,106.02,108.61,93.72,96.34,8968485,106.02,108.61,93.72,96.34,8968485,0.0,1.0
2025-04-07,106.13,109.29,99.0,102.82,4717533,106.13,109.29,99.0,102.82,4717533,0.0,1.0
2025-04-08,101.88,110.74,100.37,109.48,3600029,101.88,110.74,100.37,109.48,3600029,0.0,1.0
2025-04-09,116.06,118.635,101.04,101.84,5179230,116.06,118.635,101.04,101.84,5179230,0.0,1.0
2025-04-10,109.63,113.42,106.325,112.0,3196627,109.63,113.42,106.325,112.0,3196627,0.0,1.0
2025-04-11,109.05,109.86,105.54,107.58,3588732,109.05,109.86,105.54,107.58,3588732,0.0,1.0
2025-04-14,107.15,113.3009,105.73,111.79,2626563,107.15,113.3009,105.73,111.79,2626563,0.0,1.0
2025-04-15,104.18,107.2,103.15,106.92,2866174,104.18,107.2,103.15,106.92,2866174,0.0,1.0
2025-04-16,103.02,105.15,101.69,103.5,2364157,103.02,105.15,101.69,103.5,2364157,0.0,1.0
2025-04-17,105.67,105.94,103.02,104.15,1755594,105.67,105.94,103.02,104.15,1755594,0.0,1.0
2025-04-21,103.55,104.28,100.255,103.86,1415727,103.55,104.28,100.255,103.86,1415727,0.0,1.0
2025-04-22,106.42,107.52,104.16,104.5,1558860,106.42,107.52,104.16,104.5,1558860,0.0,1.0
2025-04-23,106.66,113.0,106.27,110.22,2237612,106.66,113.0,106.27,110.22,2237612,0.0,1.0
2025-04-24,110.65,112.33,106.98,107.18,2280337,110.65,112.33,106.98,107.18,2280337,0.0,1.0
2025-04-25,109.19,110.57,108.3308,109.45,2006358,109.19,110.57,108.3308,109.45,2006358,0.0,1.0
2025-04-28,109.15,110.51,107.215,109.0,2011954,109.15,110.51,107.215,109.0,2011954,0.0,1.0
2025-04-29,111.69,112.14,108.4,108.49,1876104,111.69,112.14,108.4,108.49,1876104,0.0,1.0
2025-04-30,110.83,111.52,108.0408,108.14,2687342,110.83,111.52,108.0408,108.14,2687342,0.0,1.0
2025-05-01,111.13,112.71,110.5,110.98,1706090,111.13,112.71,110.5,110.98,1706090,0.0,1.0
2025-05-02,116.94,118.0,113.87,114.77,2490699,116.94,118.0,113.87,114.77,2490699,0.0,1.0
2025-05-05,118.33,120.58,117.86,117.86,2977534,118.33,120.58,117.86,117.86,2977534,0.0,1.0
2025-05-06,117.07,118.45,115.0958,115.42,1954132,117.07,118.45,115.0958,115.42,1954132,0.0,1.0
2025-05-07,120.86,121.42,117.56,118.28,2125607,120.86,121.42,117.56,118.28,2125607,0.0,1.0
2025-05-08,125.62,127.67,123.505,123.56,3557509,125.62,127.67,123.505,123.56,3557509,0.0,1.0
2025-05-09,121.07,125.74,120.885,125.01,2250162,121.07,125.74,120.885,125.01,2250162,0.0,1.0
2025-05-12,126.08,133.43,123.825,129.5,4588110,126.08,133.43,123.825,129.5,4588110,0.0,1.0
2025-05-13,129.37,130.405,127.37,128.32,2951135,129.37,130.405,127.37,128.32,2951135,0.0,1.0
2025-05-14,127.36,131.52,126.7,129.0,2884735,127.36,131.52,126.7,129.0,2884735,0.0,1.0
2025-05-15,126.94,127.49,125.1555,125.38,2255311,126.94,127.49,125.1555,125.38,2255311,0.0,1.0
2025-05-16,127.91,128.85,126.59,128.05,2160265,127.91,128.85,126.59,128.05,2160265,0.0,1.0
2025-05-19,127.41,128.25,125.35,126.015,2260699,127.41,128.25,125.35,126.015,2260699,0.0,1.0
2025-05-20,128.84,131.58,127.78,127.78,3407602,128.84,131.58,127.78,127.78,3407602,0.0,1.0
2025-05-21,123.36,127.95,123.03,126.18,3664993,123.36,127.95,123.03,126.18,3664993,0.0,1.0
2025-05-22,126.09,127.0,122.58,123.42,7449051,126.09,127.0,122.58,123.42,7449051,0.0,1.0
2025-05-23,101.05,102.8698,96.1,97.935,19579682,101.05,102.8698,96.1,97.935,19579682,0.0,1.0
2025-05-27,108.96,109.03,102.50005,102.76,7532094,108.96,109.03,102.50005,102.76,7532094,0.0,1.0
2025-05-28,104.32,108.665,103.74,108.48,4983831,104.32,108.665,103.74,108.48,4983831,0.0,1.0
2025-05-29,107.27,108.1265,104.88,106.275,4691226,107.27,108.1265,104.88,106.275,4691226,0.0,1.0
2025-05-30,105.52,106.0,103.49,105.68,4424770,105.52,106.0,103.49,105.68,4424770,0.0,1.0
2025-06-02,105.01,105.2313,102.86,104.76,3042430,105.01,105.2313,102.86,104.76,3042430,0.0,1.0
2025-06-03,105.83,105.92,102.88,104.515,3189756,105.83,105.92,102.88,104.515,3189756,0.0,1.0
2025-06-04,105.81,107.45,105.54,106.5,2549620,105.81,107.45,105.54,106.5,2549620,0.0,1.0
2025-06-05,108.32,110.236,105.65,105.65,3977858,108.32,110.236,105.65,105.65,3977858,0.0,1.0
2025-06-06,109.22,109.79,107.77,108.8,3155019,109.22,109.79,107.77,108.8,3155019,0.0,1.0
2025-06-09,110.91,112.34,109.27,111.5,3098601,110.91,112.34,109.27,111.5,3098601,0.0,1.0
2025-06-10,110.0,111.8,109.31,111.67,2366248,110.0,111.8,109.31,111.67,2366248,0.0,1.0
2025-06-11,107.93,111.68,107.88,111.26,2561348,107.93,111.68,107.88,111.26,2561348,0.0,1.0
2025-06-12,107.7,107.85,106.645,107.5,1704642,107.7,107.85,106.645,107.5,1704642,0.0,1.0
2025-06-13,101.48,106.0,100.8,104.92,3319390,101.48,106.0,100.8,104.92,3319390,0.0,1.0
2025-06-16,103.63,104.5,102.16,103.3,2804417,103.63,104.5,102.16,103.3,2804417,0.0,1.0
2025-06-17,102.61,104.175,101.85,103.36,1739448,102.61,104.175,101.85,103.36,1739448,0.0,1.0
2025-06-18,101.0,103.0,100.81,102.37,2693078,101.0,103.0,100.81,102.37,2693078,0.0,1.0
2025-06-20,101.69,102.56,101.04,101.85,3528979,101.69,102.56,101.04,101.85,3528979,0.0,1.0
2025-06-23,100.44,101.125,97.48,101.125,2800848,100.44,101.125,97.48,101.125,2800848,0.0,1.0
2025-06-24,102.22,102.36,100.16,101.72,2542130,102.22,102.36,100.16,101.72,2542130,0.0,1.0
2025-06-25,101.04,103.13,100.94,102.61,2128527,101.04,103.13,100.94,102.61,2128527,0.0,1.0
2025-06-26,101.93,102.12,99.5,101.94,2714380,101.93,102.12,99.5,101.94,2714380,0.0,1.0
2025-06-27,104.2,105.36,103.4101,104.7,3921541,104.2,105.36,103.4101,104.7,3921541,0.0,1.0
2025-06-30,103.07,104.76,102.09,104.7,2946489,103.07,104.76,102.09,104.7,2946489,0.0,1.0
2025-07-01,105.4,107.05,102.57,102.61,3180280,105.4,107.05,102.57,102.61,3180280,0.0,1.0
2025-07-02,106.26,109.08,102.87,104.55,4649840,106.26,109.08,102.87,104.55,4649840,0.0,1.0
2025-07-03,106.2,107.66,105.86,106.71,1736117,106.2,107.66,105.86,106.71,1736117,0.0,1.0
2025-07-07,105.75,106.75,105.0114,106.2,2293463,105.75,106.75,105.0114,106.2,2293463,0.0,1.0
2025-07-08,105.29,106.04,104.05,105.79,2389729,105.29,106.04,104.05,105.79,2389729,0.0,1.0
2025-07-09,104.91,106.855,104.5,106.22,2852455,104.91,106.855,104.5,106.22,2852455,0.0,1.0
2025-07-10,104.95,106.058,103.99,104.15,2546816,104.95,106.058,103.99,104.15,2546816,0.0,1.0
2025-07-11,101.73,105.5,101.65,104.31,3183248,101.73,105.5,101.65,104.31,3183248,0.0,1.0
2025-07-14,98.38,101.21,97.92,100.92,5132808,98.38,101.21,97.92,100.92,5132808,0.0,1.0
2025-07-15,95.32,99.115,95.22,99.04,6722357,95.32,99.115,95.22,99.04,6722357,0.0,1.0
2025-07-16,97.88,97.92,94.68,95.66,3880276,97.88,97.92,94.68,95.66,3880276,0.0,1.0
2025-07-17,101.22,101.61,98.48,98.48,4534318,101.22,101.61,98.48,98.48,4534318,0.0,1.0
2025-07-18,101.91,102.67,101.01,101.7,3412637,101.91,102.67,101.01,101.7,3412637,0.0,1.0
2025-07-21,105.1,105.74,101.665,101.67,4685271,105.1,105.74,101.665,101.67,4685271,0.0,1.0
2025-07-22,105.69,107.0,103.61,106.0,2677314,105.69,107.0,103.61,106.0,2677314,0.0,1.0
2025-07-23,108.09,108.85,106.67,107.91,3429146,108.09,108.85,106.67,107.91,3429146,0.0,1.0
2025-07-24,104.94,108.38,103.87,108.15,8710877,104.94,108.38,103.87,108.15,8710877,0.0,1.0
2025-07-25,116.85,126.5,116.6,123.435,15343381,116.85,126.5,116.6,123.435,15343381,0.0,1.0
2025-07-28,112.39,119.2,111.48,118.5,6387130,112.39,119.2,111.48,118.5,6387130,0.0,1.0
2025-07-29,112.11,115.39,111.76,112.8,3894806,112.11,115.39,111.76,112.8,3894806,0.0,1.0
2025-07-30,110.6,112.4,109.515,112.29,2832514,110.6,112.4,109.515,112.29,2832514,0.0,1.0
2025-07-31,106.17,110.4691,105.68,110.31,3706843,106.17,110.4691,105.68,110.31,3706843,0.0,1.0
2025-08-01,103.35,104.55,102.3118,103.97,2980261,103.35,104.55,102.3118,103.97,2980261,0.0,1.0
2025-08-04,105.13,105.33,103.3,103.3,2372241,105.13,105.33,103.3,103.3,2372241,0.0,1.0
2025-08-05,105.91,106.37,104.695,105.01,2193574,105.91,106.37,104.695,105.01,2193574,0.0,1.0
2025-08-06,105.72,108.16,105.44,105.75,1723377,105.72,108.16,105.44,105.75,1723377,0.0,1.0
2025-08-07,101.89,105.49,100.82,105.43,3316090,101.89,105.49,100.82,105.43,3316090,0.0,1.0
2025-08-08,101.68,102.1723,99.9,101.5,2253746,101.68,102.1723,99.9,101.5,2253746,0.0,1.0
2025-08-11,100.47,102.42,99.18,102.0,2485784,100.47,102.42,99.18,102.0,2485784,0.0,1.0
2025-08-12,103.74,103.7899,101.1601,102.52,2426479,103.74,103.7899,101.1601,102.52,2426479,0.0,1.0
2025-08-13,106.48,106.83,103.87,104.12,2222682,106.48,106.83,103.87,104.12,2222682,0.0,1.0
2025-08-14,103.86,104.35,102.07,104.11,2471885,103.86,104.35,102.07,104.11,2471885,0.0,1.0
2025-08-15,102.96,105.17,102.6,104.005,2657491,102.96,105.17,102.6,104.005,2657491,0.0,1.0
2025-08-18,105.58,106.23,102.86,103.17,2658770,105.58,106.23,102.86,103.17,2658770,0.0,1.0
2025-08-19,105.52,106.99,105.01,106.05,1707957,105.52,106.99,105.01,106.05,1707957,0.0,1.0
2025-08-20,104.05,106.25,103.29,105.0,3137479,104.05,106.25,103.29,105.0,3137479,0.0,1.0
2025-08-21,104.69,104.92,102.5,103.55,1419869,104.69,104.92,102.5,103.55,1419869,0.0,1.0
2025-08-22,109.1,109.16,104.9,105.17,2457059,109.1,109.16,104.9,105.17,2457059,0.0,1.0
2025-08-25,113.03,113.185,108.655,108.88,3481042,113.03,113.185,108.655,108.88,3481042,0.0,1.0
2025-08-26,113.69,114.72,113.1,113.51,3016984,113.69,114.72,113.1,113.51,3016984,0.0,1.0
2025-08-27,116.73,117.2,113.595,114.09,2715771,116.73,117.2,113.595,114.09,2715771,0.0,1.0
2025-08-28,118.14,118.44,116.23,117.43,2354515,118.14,118.44,116.23,117.43,2354515,0.0,1.0
2025-08-29,119.63,121.1,118.25,118.36,2665075,119.63,121.1,118.25,118.36,2665075,0.0,1.0
2025-09-02,122.88,123.3112,118.4548,118.76,3265343,122.88,123.3112,118.4548,118.76,3265343,0.0,1.0
2025-09-03,123.67,125.45,122.74,123.21,2993510,123.67,125.45,122.74,123.21,2993510,0.0,1.0
2025-09-04,123.91,124.46,121.5101,123.3,2872919,123.91,124.46,121.5101,123.3,2872919,0.0,1.0
2025-09-05,120.4,124.88,120.3,122.93,2193640,120.4,124.88,120.3,122.93,2193640,0.0,1.0
2025-09-08,117.17,119.902,116.065,119.695,3721165,117.17,119.902,116.065,119.695,3721165,0.0,1.0
2025-09-09,115.41,116.955,114.79,116.5,1888962,115.41,116.955,114.79,116.5,1888962,0.0,1.0
2025-09-10,114.13,116.15,113.533,115.13,1712269,114.13,116.15,113.533,115.13,1712269,0.0,1.0
2025-09-11,117.87,118.26,114.72,114.93,1864807,117.87,118.26,114.72,114.93,1864807,0.0,1.0
2025-09-12,118.5,119.79,116.0,118.7,2445877,118.5,119.79,116.0,118.7,2445877,0.0,1.0
2025-09-15,118.66,120.3,117.17,118.72,2640224,118.66,120.3,117.17,118.72,2640224,0.0,1.0
2025-09-16,118.69,119.04,115.5,118.25,2213093,118.69,119.04,115.5,118.25,2213093,0.0,1.0
2025-09-17,118.68,121.19,117.675,118.63,2170023,118.68,121.19,117.675,118.63,2170023,0.0,1.0
2025-09-18,115.43,119.26,115.28,118.0,2906103,115.43,119.26,115.28,118.0,2906103,0.0,1.0
2025-09-19,113.79,116.1,113.56,116.1,4551007,113.79,116.1,113.56,116.1,4551007,0.0,1.0
2025-09-22,113.22,115.45,112.81,113.58,2415555,113.22,115.45,112.81,113.58,2415555,0.0,1.0
2025-09-23,112.03,114.035,111.97,113.36,2140076,112.03,114.035,111.97,113.36,2140076,0.0,1.0
2025-09-24,111.23,113.905,110.55,111.5,2042946,111.23,113.905,110.55,111.5,2042946,0.0,1.0
2025-09-25,105.83,110.825,105.735,110.49,3089346,105.83,110.825,105.735,110.49,3089346,0.0,1.0
2025-09-26,105.77,106.6,104.94,106.22,2349610,105.77,106.6,104.94,106.22,2349610,0.0,1.0
2025-09-29,103.28,107.55,102.15,107.42,3774503,103.28,107.55,102.15,107.42,3774503,0.0,1.0
2025-09-30,101.37,103.35,100.46,103.35,3635099,101.37,103.35,100.46,103.35,3635099,0.0,1.0
2025-10-01,101.18,102.745,99.88,102.1,3527593,101.18,102.745,99.88,102.1,3527593,0.0,1.0
2025-10-02,103.8,104.155,100.52,101.39,3455722,103.8,104.155,100.52,101.39,3455722,0.0,1.0
2025-10-03,103.05,104.79,102.93,104.15,2405910,103.05,104.79,102.93,104.15,2405910,0.0,1.0
2025-10-06,102.04,103.85,101.635,103.2,2548519,102.04,103.85,101.635,103.2,2548519,0.0,1.0
2025-10-07,97.98,102.47,97.34,102.38,3085682,97.98,102.47,97.34,102.38,3085682,0.0,1.0
2025-10-08,101.58,101.95,98.95,99.27,2524498,101.58,101.95,98.95,99.27,2524498,0.0,1.0
2025-10-09,98.85,102.1,98.38,101.63,2879210,98.85,102.1,98.38,101.63,2879210,0.0,1.0
2025-10-10,95.07,98.76,94.37,98.23,3792046,95.07,98.76,94.37,98.23,3792046,0.0,1.0
2025-10-13,98.31,98.53,95.75,95.75,2780349,98.31,98.53,95.75,95.75,2780349,0.0,1.0
2025-10-14,99.28,99.67,96.45,97.0,2511955,99.28,99.67,96.45,97.0,2511955,0.0,1.0
2025-10-15,96.44,100.63,96.17,100.02,3420714,96.44,100.63,96.17,100.02,3420714,0.0,1.0
2025-10-16,99.06,99.24,96.82,97.67,3680600,99.06,99.24,96.82,97.67,3680600,0.0,1.0
2025-10-17,99.82,100.505,97.32,97.38,3819778,99.82,100.505,97.32,97.38,3819778,0.0,1.0
2025-10-20,100.19,102.53,100.06,100.33,3934819,100.19,102.53,100.06,100.33,3934819,0.0,1.0
2025-10-21,102.96,104.1,100.86,101.58,2924694,102.96,104.1,100.86,101.58,2924694,0.0,1.0
2025-10-22,100.89,103.56,100.21,102.8,2702253,100.89,103.56,100.21,102.8,2702253,0.0,1.0
2025-10-23,102.54,104.0792,100.93,101.26,9160748,102.54,104.0792,100.93,101.26,9160748,0.0,1.0
2025-10-24,86.94,90.9499,86.83,88.5,21265382,86.94,90.9499,86.83,88.5,21265382,0.0,1.0
2025-10-27,90.47,90.74,88.21,88.3,9525711,90.47,90.74,88.21,88.3,9525711,0.0,1.0
2025-10-28,87.61,90.575,86.68,90.5,6860083,87.61,90.575,86.68,90.5,6860083,0.0,1.0
2025-10-29,83.84,87.6,83.63,87.31,6365745,83.84,87.6,83.63,87.31,6365745,0.0,1.0
2025-10-30,80.89,83.575,80.64,83.575,6206111,80.89,83.575,80.64,83.575,6206111,0.0,1.0
2025-10-31,81.5,82.08,80.3,81.46,6043161,81.5,82.08,80.3,81.46,6043161,0.0,1.0
2025-11-03,81.12,81.5,78.98,81.5,5290007,81.12,81.5,78.98,81.5,5290007,0.0,1.0
2025-11-04,79.54,80.25,79.15,80.1,3352579,79.54,80.25,79.15,80.1,3352579,0.0,1.0
2025-11-05,81.81,82.6778,78.91,79.475,4401339,81.81,82.6778,78.91,79.475,4401339,0.0,1.0
2025-11-06,79.81,81.575,79.3195,81.31,3388495,79.81,81.575,79.3195,81.31,3388495,0.0,1.0
2025-11-07,81.77,82.25,79.07,79.07,3428935,81.77,82.25,79.07,79.07,3428935,0.0,1.0
2025-11-10,79.84,82.6,79.5501,82.47,4169378,79.84,82.6,79.5501,82.47,4169378,0.0,1.0
2025-11-11,82.71,83.44,80.4105,80.7,3766436,82.71,83.44,80.4105,80.7,3766436,0.0,1.0
2025-11-12,84.39,86.69,84.16,84.92,3948259,84.39,86.69,84.16,84.92,3948259,0.0,1.0
2025-11-13,83.1,85.96,83.0,83.8,3193036,83.1,85.96,83.0,83.8,3193036,0.0,1.0
2025-11-14,82.82,83.35,82.0,82.25,2478071,82.82,83.35,82.0,82.25,2478071,0.0,1.0
2025-11-17,80.72,82.82,80.23,82.79,3384963,80.72,82.82,80.23,82.79,3384963,0.0,1.0
2025-11-18,83.77,84.485,80.9319,81.83,3915486,83.77,84.485,80.9319,81.83,3915486,0.0,1.0
2025-11-19,83.01,84.26,82.645,83.98,2228107,83.01,84.26,82.645,83.98,2228107,0.0,1.0
2025-11-20,81.48,84.43,81.4,82.96,2745323,81.48,84.43,81.4,82.96,2745323,0.0,1.0
2025-11-21,85.13,86.09,81.63,82.01,4335082,85.13,86.09,81.63,82.01,4335082,0.0,1.0
2025-11-24,83.13,85.0,83.07,84.75,4384037,83.13,85.0,83.07,84.75,4384037,0.0,1.0
2025-11-25,85.47,86.35,83.15,83.375,3582535,85.47,86.35,83.15,83.375,3582535,0.0,1.0
2025-11-26,87.19,87.89,84.6,85.03,3074405,87.19,87.89,84.6,85.03,3074405,0.0,1.0