date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-10-03,4.75,5.5,4.5,5.25,379800,1.63059103673597,1.88805277937849,1.54477045585513,1.80223219849765,1106377.96931059,0.0,1.0
1990-10-04,4.375,4.5,4.375,4.5,25200,1.50186016541471,1.54477045585513,1.50186016541471,1.54477045585513,73408.9647883807,0.0,1.0
1990-10-05,4.125,4.25,3.75,4.25,193400,1.41603958453387,1.45894987497429,1.28730871321261,1.45894987497429,563384.674209239,0.0,1.0
1990-10-08,4.0,4.25,4.0,4.125,17100,1.37312929409345,1.45894987497429,1.37312929409345,1.41603958453387,49813.2261064011,0.0,1.0
1990-10-09,4.125,4.125,4.0,4.0,1700,1.41603958453387,1.41603958453387,1.37312929409345,1.37312929409345,4952.19206905742,0.0,1.0
1990-10-10,3.375,4.0,3.25,4.0,30100,1.15857784189135,1.37312929409345,1.11566755145093,1.37312929409345,87682.930163899,0.0,1.0
1990-10-11,3.25,3.5,3.125,3.375,41000,1.11566755145093,1.20148813233177,1.0727572610105,1.15857784189135,119435.220489032,0.0,1.0
1990-10-12,3.5,3.5,3.25,3.25,12900,1.20148813233177,1.20148813233177,1.11566755145093,1.11566755145093,37578.398641671,0.0,1.0
1990-10-15,3.375,3.5,3.375,3.5,3900,1.15857784189135,1.20148813233177,1.15857784189135,1.20148813233177,11360.9112172494,0.0,1.0
1990-10-16,3.75,3.75,3.25,3.25,31900,1.28730871321261,1.28730871321261,1.11566755145093,1.11566755145093,92926.4276487834,0.0,1.0
1990-10-17,4.25,4.375,3.875,3.875,27100,1.45894987497429,1.50186016541471,1.33021900365303,1.33021900365303,78943.7676890919,0.0,1.0
1990-10-18,4.75,4.75,4.375,4.375,4700,1.63059103673597,1.63059103673597,1.50186016541471,1.50186016541471,13691.3545438647,0.0,1.0
1990-10-19,4.5,5.125,4.5,5.0,177100,1.54477045585513,1.75932190805723,1.54477045585513,1.71641161761681,515901.891429453,0.0,1.0
1990-10-22,4.0,4.625,4.0,4.625,48500,1.37312929409345,1.58768074629555,1.37312929409345,1.58768074629555,141283.12667605,0.0,1.0
1990-10-23,3.875,4.0,3.75,3.875,164700,1.33021900365303,1.37312929409345,1.28730871321261,1.33021900365303,479780.019866916,0.0,1.0
1990-10-24,3.375,3.875,2.875,3.875,96100,1.15857784189135,1.33021900365303,0.986936680129665,1.33021900365303,279944.504609657,0.0,1.0
1990-10-25,3.375,3.5,3.375,3.5,47500,1.15857784189135,1.20148813233177,1.15857784189135,1.20148813233177,138370.072517781,0.0,1.0
1990-10-26,3.125,3.5,3.125,3.25,91000,1.0727572610105,1.20148813233177,1.0727572610105,1.11566755145093,265087.928402487,0.0,1.0
1990-10-29,3.25,3.25,2.875,3.125,94500,1.11566755145093,1.11566755145093,0.986936680129665,1.0727572610105,275283.617956427,0.0,1.0
1990-10-30,2.75,3.125,2.625,3.125,265500,0.944026389689244,1.0727572610105,0.901116099248824,1.0727572610105,773415.879020441,0.0,1.0
1990-10-31,3.25,3.375,2.75,2.75,525300,1.11566755145093,1.15857784189135,0.944026389689244,0.944026389689244,1530227.34933874,0.0,1.0
1990-11-01,3.375,3.625,3.125,3.125,230300,1.15857784189135,1.24439842277219,1.0727572610105,1.0727572610105,670876.372649366,0.0,1.0
1990-11-02,3.625,3.875,3.375,3.5,198800,1.24439842277219,1.33021900365303,1.15857784189135,1.20148813233177,579115.166663891,0.0,1.0
1990-11-05,3.875,3.875,3.375,3.375,167900,1.33021900365303,1.33021900365303,1.15857784189135,1.15857784189135,489101.793173377,0.0,1.0
1990-11-06,3.875,4.0,3.75,3.875,162200,1.33021900365303,1.37312929409345,1.28730871321261,1.33021900365303,472497.384471243,0.0,1.0
1990-11-07,3.75,3.875,3.75,3.875,238400,1.28730871321261,1.33021900365303,1.28730871321261,1.33021900365303,694472.111331346,0.0,1.0
1990-11-08,3.625,3.75,3.5,3.75,179800,1.24439842277219,1.28730871321261,1.20148813233177,1.28730871321261,523767.137656779,0.0,1.0
1990-11-09,3.875,3.875,3.5,3.5,247800,1.33021900365303,1.33021900365303,1.20148813233177,1.20148813233177,721854.820419076,0.0,1.0
1990-11-12,4.25,4.25,3.875,3.875,275100,1.45894987497429,1.45894987497429,1.33021900365303,1.33021900365303,801381.198939822,0.0,1.0
1990-11-13,4.0,4.25,3.875,4.125,303300,1.37312929409345,1.45894987497429,1.33021900365303,1.41603958453387,883529.326203009,0.0,1.0
1990-11-14,4.375,4.375,4.0,4.0,143000,1.50186016541471,1.50186016541471,1.37312929409345,1.37312929409345,416566.744632478,0.0,1.0
1990-11-15,4.375,4.625,4.125,4.125,265100,1.50186016541471,1.58768074629555,1.41603958453387,1.41603958453387,772250.657357132,0.0,1.0
1990-11-16,4.25,4.5,4.25,4.375,56500,1.45894987497429,1.54477045585513,1.45894987497429,1.50186016541471,164587.559942203,0.0,1.0
1990-11-19,4.125,4.375,4.0,4.25,167300,1.41603958453387,1.50186016541471,1.37312929409345,1.45894987497429,487353.960678416,0.0,1.0
1990-11-20,4.0,4.25,3.75,4.125,324300,1.37312929409345,1.45894987497429,1.28730871321261,1.41603958453387,944703.46352666,0.0,1.0
1990-11-21,3.75,3.875,3.625,3.875,233200,1.28730871321261,1.33021900365303,1.24439842277219,1.33021900365303,679324.229708347,0.0,1.0
1990-11-23,3.75,3.875,3.625,3.875,9600,1.28730871321261,1.33021900365303,1.24439842277219,1.33021900365303,27965.3199193831,0.0,1.0
1990-11-26,3.5,3.75,3.5,3.75,111400,1.20148813233177,1.28730871321261,1.20148813233177,1.28730871321261,324514.233231174,0.0,1.0
1990-11-27,3.5,3.625,3.375,3.5,116200,1.20148813233177,1.24439842277219,1.15857784189135,1.20148813233177,338496.893190866,0.0,1.0
1990-11-28,3.625,3.625,3.375,3.5,317500,1.24439842277219,1.24439842277219,1.15857784189135,1.20148813233177,924894.69525043,0.0,1.0
1990-11-29,3.875,3.875,3.5,3.625,159500,1.33021900365303,1.33021900365303,1.20148813233177,1.24439842277219,464632.138243917,0.0,1.0
1990-11-30,4.125,4.375,3.75,3.75,230300,1.41603958453387,1.50186016541471,1.28730871321261,1.28730871321261,670876.372649367,0.0,1.0
1990-12-03,4.5,4.5,4.0,4.125,188900,1.54477045585513,1.54477045585513,1.37312929409345,1.41603958453387,550275.930497028,0.0,1.0
1990-12-04,4.5,4.75,4.25,4.375,161600,1.54477045585513,1.63059103673597,1.45894987497429,1.50186016541471,470749.551976282,0.0,1.0
1990-12-05,4.5,4.75,4.5,4.5,272100,1.54477045585513,1.63059103673597,1.54477045585513,1.54477045585513,792642.036465015,0.0,1.0
1990-12-06,4.125,4.5,4.0,4.5,89100,1.41603958453387,1.54477045585513,1.37312929409345,1.54477045585513,259553.125501774,0.0,1.0
1990-12-07,4.125,4.25,3.75,4.25,156100,1.41603958453387,1.45894987497429,1.28730871321261,1.45894987497429,454727.754105802,0.0,1.0
1990-12-10,4.125,4.25,4.0,4.125,85700,1.41603958453387,1.45894987497429,1.37312929409345,1.41603958453387,249648.74136366,0.0,1.0
1990-12-11,4.125,4.25,4.0,4.25,109100,1.41603958453387,1.45894987497429,1.37312929409345,1.45894987497429,317814.208667156,0.0,1.0
1990-12-12,4.5,4.625,4.125,4.25,112100,1.54477045585513,1.58768074629555,1.41603958453387,1.45894987497429,326553.371141963,0.0,1.0
1990-12-13,4.75,5.125,4.5,4.625,163000,1.63059103673597,1.75932190805723,1.54477045585513,1.58768074629555,474827.827797859,0.0,1.0
1990-12-14,4.625,4.875,4.375,4.75,152300,1.58768074629555,1.67350132717639,1.50186016541471,1.63059103673597,443658.14830438,0.0,1.0
1990-12-17,4.625,4.625,4.375,4.5,197800,1.58768074629555,1.58768074629555,1.50186016541471,1.54477045585513,576202.112505623,0.0,1.0
1990-12-18,5.0,5.0,4.75,4.875,231000,1.71641161761681,1.71641161761681,1.63059103673597,1.67350132717639,672915.510560157,0.0,1.0
1990-12-19,4.875,5.0,4.75,5.0,146700,1.67350132717639,1.71641161761681,1.63059103673597,1.71641161761681,427345.045018073,0.0,1.0
1990-12-20,4.75,4.875,4.625,4.875,99000,1.63059103673597,1.67350132717639,1.58768074629555,1.67350132717639,288392.361668638,0.0,1.0
1990-12-21,4.75,4.875,4.625,4.75,36200,1.63059103673597,1.67350132717639,1.58768074629555,1.63059103673597,105452.560529341,0.0,1.0
1990-12-24,4.75,4.875,4.625,4.625,16300,1.63059103673597,1.67350132717639,1.58768074629555,1.58768074629555,47482.7827797859,0.0,1.0
1990-12-26,4.625,4.75,4.5,4.75,11700,1.58768074629555,1.63059103673597,1.54477045585513,1.63059103673597,34082.7336517482,0.0,1.0
1990-12-27,4.75,4.875,4.625,4.625,50500,1.63059103673597,1.67350132717639,1.58768074629555,1.58768074629555,147109.234992588,0.0,1.0
1990-12-28,4.75,4.875,4.625,4.625,43300,1.63059103673597,1.67350132717639,1.58768074629555,1.58768074629555,126135.245053051,0.0,1.0
1990-12-31,5.125,5.25,4.625,4.625,61100,1.75932190805723,1.80223219849765,1.58768074629555,1.58768074629555,177987.609070241,0.0,1.0
1991-01-02,5.125,5.25,5.0,5.0,109600,1.75932190805723,1.80223219849765,1.71641161761681,1.71641161761681,319270.735746291,0.0,1.0
1991-01-03,5.125,5.25,5.125,5.125,35300,1.75932190805723,1.80223219849765,1.75932190805723,1.75932190805723,102830.811786898,0.0,1.0
1991-01-04,5.0,5.25,5.0,5.125,56500,1.71641161761681,1.80223219849765,1.71641161761681,1.75932190805723,164587.559942203,0.0,1.0
1991-01-07,5.0,5.125,5.0,5.125,20000,1.71641161761681,1.75932190805723,1.71641161761681,1.75932190805723,58261.0831653815,0.0,1.0
1991-01-08,4.875,5.0,4.625,5.0,44600,1.67350132717639,1.71641161761681,1.58768074629555,1.71641161761681,129922.215458801,0.0,1.0
1991-01-09,4.625,4.875,4.625,4.75,39000,1.58768074629555,1.67350132717639,1.58768074629555,1.63059103673597,113609.112172494,0.0,1.0
1991-01-10,4.625,4.875,4.625,4.75,70300,1.58768074629555,1.67350132717639,1.58768074629555,1.63059103673597,204787.707326316,0.0,1.0
1991-01-11,4.625,4.75,4.5,4.625,27700,1.58768074629555,1.63059103673597,1.54477045585513,1.58768074629555,80691.6001840534,0.0,1.0
1991-01-14,4.625,4.75,4.5,4.5,26900,1.58768074629555,1.63059103673597,1.54477045585513,1.54477045585513,78361.1568574381,0.0,1.0
1991-01-15,4.875,5.125,4.625,4.625,92100,1.67350132717639,1.75932190805723,1.58768074629555,1.58768074629555,268292.287976582,0.0,1.0
1991-01-16,5.375,5.375,4.875,4.875,107800,1.84514248893807,1.84514248893807,1.67350132717639,1.67350132717639,314027.238261407,0.0,1.0
1991-01-17,5.625,5.875,5.375,5.75,140700,1.93096306981891,2.01678365069975,1.84514248893807,1.97387336025933,409866.720068459,0.0,1.0
1991-01-18,5.75,5.875,5.375,5.5,67800,1.97387336025933,2.01678365069975,1.84514248893807,1.88805277937849,197505.071930644,0.0,1.0
1991-01-21,6.5,6.5,5.5,5.5,313300,2.23133510290185,2.23133510290185,1.88805277937849,1.88805277937849,912659.867785703,0.0,1.0
1991-01-22,6.625,6.875,6.5,6.5,347700,2.27424539334227,2.36006597422311,2.23133510290185,2.23133510290185,1012868.93083016,0.0,1.0
1991-01-23,7.375,7.375,6.75,6.75,384100,2.53170713598479,2.53170713598479,2.31715568378269,2.31715568378269,1118904.10219115,0.0,1.0
1991-01-24,7.0,7.625,7.0,7.625,157600,2.40297626466353,2.61752771686563,2.40297626466353,2.61752771686563,459097.335343207,0.0,1.0
1991-01-25,6.75,7.125,6.5,7.125,159900,2.31715568378269,2.44588655510395,2.23133510290185,2.44588655510395,465797.359907226,0.0,1.0
1991-01-28,7.0,7.125,6.75,6.75,141400,2.40297626466353,2.44588655510395,2.31715568378269,2.31715568378269,411905.857979248,0.0,1.0
1991-01-29,7.25,7.625,7.125,7.25,249400,2.48879684554437,2.61752771686563,2.44588655510395,2.48879684554437,726515.707072309,0.0,1.0
1991-01-30,7.75,7.875,7.25,7.25,209200,2.66043800730605,2.70334829774647,2.48879684554437,2.48879684554437,609410.929909892,0.0,1.0
1991-01-31,7.875,7.875,7.5,7.625,71700,2.70334829774647,2.70334829774647,2.57461742642521,2.61752771686563,208865.983147893,0.0,1.0
1991-02-01,7.625,7.875,7.5,7.875,66000,2.61752771686563,2.70334829774647,2.57461742642521,2.70334829774647,192261.574445759,0.0,1.0
1991-02-04,7.125,7.75,7.0,7.75,119700,2.44588655510395,2.66043800730605,2.40297626466353,2.66043800730605,348692.582744809,0.0,1.0
1991-02-05,7.125,7.25,7.0,7.0,50700,2.44588655510395,2.48879684554437,2.40297626466353,2.40297626466353,147691.845824242,0.0,1.0
1991-02-06,7.125,7.25,7.0,7.25,32900,2.44588655510395,2.48879684554437,2.40297626466353,2.48879684554437,95839.4818070528,0.0,1.0
1991-02-07,6.75,7.125,6.625,7.0,89200,2.31715568378269,2.44588655510395,2.27424539334227,2.40297626466353,259844.430917602,0.0,1.0
1991-02-08,7.0,7.0,6.75,6.875,41900,2.40297626466353,2.40297626466353,2.31715568378269,2.36006597422311,122056.969231475,0.0,1.0
1991-02-11,6.875,7.125,6.875,7.0,73400,2.36006597422311,2.44588655510395,2.36006597422311,2.40297626466353,213818.175216951,0.0,1.0
1991-02-12,6.75,7.0,6.75,6.875,41200,2.31715568378269,2.40297626466353,2.31715568378269,2.36006597422311,120017.831320686,0.0,1.0
1991-02-13,6.875,7.0,6.75,6.75,31700,2.36006597422311,2.40297626466353,2.31715568378269,2.31715568378269,92343.8168171299,0.0,1.0
1991-02-14,7.125,7.25,7.0,7.0,37600,2.44588655510395,2.48879684554437,2.40297626466353,2.40297626466353,109530.836350917,0.0,1.0
1991-02-15,7.125,7.375,7.125,7.25,52900,2.44588655510395,2.53170713598479,2.44588655510395,2.48879684554437,154100.564972434,0.0,1.0
1991-02-19,7.125,7.25,6.75,6.875,77600,2.44588655510395,2.48879684554437,2.31715568378269,2.36006597422311,226053.002681681,0.0,1.0
1991-02-20,7.125,7.25,7.125,7.125,33200,2.44588655510395,2.48879684554437,2.44588655510395,2.44588655510395,96713.3980545335,0.0,1.0
1991-02-21,7.125,7.125,6.875,7.0,19200,2.44588655510395,2.44588655510395,2.36006597422311,2.40297626466353,55930.6398387664,0.0,1.0
1991-02-22,7.25,7.375,7.125,7.125,53000,2.48879684554437,2.53170713598479,2.44588655510395,2.44588655510395,154391.870388261,0.0,1.0
1991-02-25,7.25,7.375,7.25,7.25,39100,2.48879684554437,2.53170713598479,2.48879684554437,2.48879684554437,113900.417588321,0.0,1.0
1991-02-26,7.25,7.375,7.0,7.375,41900,2.48879684554437,2.53170713598479,2.40297626466353,2.53170713598479,122056.969231475,0.0,1.0
1991-02-27,7.25,7.375,7.0,7.125,25200,2.48879684554437,2.53170713598479,2.40297626466353,2.44588655510395,73408.9647883809,0.0,1.0
1991-02-28,7.25,7.375,7.25,7.25,37500,2.48879684554437,2.53170713598479,2.48879684554437,2.48879684554437,109239.530935091,0.0,1.0
1991-03-01,7.375,7.625,7.25,7.375,85600,2.53170713598479,2.61752771686563,2.48879684554437,2.53170713598479,249357.435947833,0.0,1.0
1991-03-04,7.625,7.75,7.25,7.375,35300,2.61752771686563,2.66043800730605,2.48879684554437,2.53170713598479,102830.811786899,0.0,1.0
1991-03-05,7.5,7.75,7.5,7.75,18500,2.57461742642521,2.66043800730605,2.57461742642521,2.66043800730605,53891.501927978,0.0,1.0
1991-03-06,7.0,7.75,7.0,7.625,33200,2.40297626466353,2.66043800730605,2.40297626466353,2.61752771686563,96713.3980545335,0.0,1.0
1991-03-07,7.125,7.25,7.0,7.0,42400,2.44588655510395,2.48879684554437,2.40297626466353,2.40297626466353,123513.496310609,0.0,1.0
1991-03-08,7.75,7.75,7.375,7.375,46000,2.66043800730605,2.66043800730605,2.53170713598479,2.53170713598479,134000.491280378,0.0,1.0
1991-03-11,8.125,8.25,7.625,7.75,184300,2.78916887862731,2.83207916906773,2.61752771686563,2.66043800730605,536875.881368992,0.0,1.0
1991-03-12,7.75,8.125,7.75,8.0,32600,2.66043800730605,2.78916887862731,2.66043800730605,2.74625858818689,94965.5655595721,0.0,1.0
1991-03-13,7.75,7.875,7.625,7.75,14000,2.66043800730605,2.70334829774647,2.61752771686563,2.66043800730605,40782.7582157671,0.0,1.0
1991-03-14,7.5,7.875,7.25,7.625,36100,2.57461742642521,2.70334829774647,2.48879684554437,2.61752771686563,105161.255113514,0.0,1.0
1991-03-15,7.25,7.5,7.25,7.375,19900,2.48879684554437,2.57461742642521,2.48879684554437,2.53170713598479,57969.7777495547,0.0,1.0
1991-03-18,7.5,7.625,7.25,7.25,26000,2.57461742642521,2.61752771686563,2.48879684554437,2.48879684554437,75739.4081149961,0.0,1.0
1991-03-19,7.375,7.375,7.25,7.375,17500,2.53170713598479,2.53170713598479,2.48879684554437,2.53170713598479,50978.4477697089,0.0,1.0
1991-03-20,7.25,7.5,7.25,7.25,30600,2.48879684554437,2.57461742642521,2.48879684554437,2.48879684554437,89139.4572430339,0.0,1.0
1991-03-21,7.125,7.375,7.125,7.375,10400,2.44588655510395,2.53170713598479,2.44588655510395,2.53170713598479,30295.7632459984,0.0,1.0
1991-03-22,7.25,7.375,7.125,7.125,12100,2.48879684554437,2.53170713598479,2.44588655510395,2.44588655510395,35247.9553150559,0.0,1.0
1991-03-25,7.25,7.5,7.25,7.375,17700,2.48879684554437,2.57461742642521,2.48879684554437,2.53170713598479,51561.0586013627,0.0,1.0
1991-03-26,7.875,8.0,7.5,7.5,89100,2.70334829774647,2.74625858818689,2.57461742642521,2.57461742642521,259553.125501775,0.0,1.0
1991-03-27,7.875,8.25,7.75,8.125,104000,2.70334829774647,2.83207916906773,2.66043800730605,2.78916887862731,302957.632459985,0.0,1.0
1991-03-28,7.75,7.875,7.5,7.875,42900,2.66043800730605,2.70334829774647,2.57461742642521,2.70334829774647,124970.023389744,0.0,1.0
1991-04-01,7.625,7.875,7.625,7.625,15700,2.61752771686563,2.70334829774647,2.61752771686563,2.61752771686563,45734.9502848246,0.0,1.0
1991-04-02,7.75,7.875,7.625,7.75,12300,2.66043800730605,2.70334829774647,2.61752771686563,2.66043800730605,35830.5661467097,0.0,1.0
1991-04-03,7.75,7.875,7.625,7.625,66200,2.66043800730605,2.70334829774647,2.61752771686563,2.61752771686563,192844.185277413,0.0,1.0
1991-04-04,8.125,8.125,7.75,7.875,41300,2.78916887862731,2.78916887862731,2.66043800730605,2.70334829774647,120309.136736513,0.0,1.0
1991-04-05,8.0,8.125,8.0,8.125,43700,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,127300.466716359,0.0,1.0
1991-04-08,8.625,8.625,8.25,8.25,134800,2.96081004038899,2.96081004038899,2.83207916906773,2.83207916906773,392679.700534672,0.0,1.0
1991-04-09,8.5,8.875,8.5,8.875,57300,2.91789974994857,3.04663062126983,2.91789974994857,3.04663062126983,166918.003268818,0.0,1.0
1991-04-10,8.625,8.625,8.375,8.5,46400,2.96081004038899,2.96081004038899,2.87498945950815,2.91789974994857,135165.712943685,0.0,1.0
1991-04-11,8.5,8.625,8.375,8.5,40900,2.91789974994857,2.96081004038899,2.87498945950815,2.91789974994857,119143.915073205,0.0,1.0
1991-04-12,8.625,8.75,8.5,8.625,30900,2.96081004038899,3.00372033082941,2.91789974994857,2.96081004038899,90013.3734905147,0.0,1.0
1991-04-15,8.5,8.625,8.5,8.5,35100,2.91789974994857,2.96081004038899,2.91789974994857,2.91789974994857,102248.200955245,0.0,1.0
1991-04-16,8.125,8.625,8.125,8.625,21800,2.78916887862731,2.96081004038899,2.78916887862731,2.96081004038899,63504.580650266,0.0,1.0
1991-04-17,8.375,8.5,8.0,8.25,32100,2.87498945950815,2.91789974994857,2.74625858818689,2.83207916906773,93509.0384804376,0.0,1.0
1991-04-18,8.375,8.625,8.25,8.5,44100,2.87498945950815,2.96081004038899,2.83207916906773,2.91789974994857,128465.688379667,0.0,1.0
1991-04-19,8.0,8.25,7.875,8.25,17300,2.74625858818689,2.83207916906773,2.70334829774647,2.83207916906773,50395.8369380551,0.0,1.0
1991-04-22,7.5,7.75,7.25,7.625,54800,2.57461742642521,2.66043800730605,2.48879684554437,2.61752771686563,159635.367873146,0.0,1.0
1991-04-23,7.75,7.75,7.5,7.5,79200,2.66043800730605,2.66043800730605,2.57461742642521,2.57461742642521,230713.889334911,0.0,1.0
1991-04-24,7.625,7.875,7.625,7.75,8600,2.61752771686563,2.70334829774647,2.61752771686563,2.66043800730605,25052.2657611141,0.0,1.0
1991-04-25,7.375,7.75,7.375,7.625,61100,2.53170713598479,2.66043800730605,2.53170713598479,2.61752771686563,177987.609070241,0.0,1.0
1991-04-26,7.375,7.625,7.375,7.5,12400,2.53170713598479,2.61752771686563,2.53170713598479,2.57461742642521,36121.8715625366,0.0,1.0
1991-04-29,7.25,7.375,7.25,7.375,14100,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,41074.0636315941,0.0,1.0
1991-04-30,6.75,7.25,6.625,7.25,45000,2.31715568378269,2.48879684554437,2.27424539334227,2.48879684554437,131087.437122109,0.0,1.0
1991-05-01,6.875,7.0,6.75,6.75,34000,2.36006597422311,2.40297626466353,2.31715568378269,2.31715568378269,99043.8413811488,0.0,1.0
1991-05-02,7.125,7.25,6.75,6.875,61000,2.44588655510395,2.48879684554437,2.31715568378269,2.36006597422311,177696.303654414,0.0,1.0
1991-05-03,7.125,7.5,7.0,7.0,55000,2.44588655510395,2.57461742642521,2.40297626466353,2.40297626466353,160217.978704799,0.0,1.0
1991-05-06,7.125,7.25,7.0,7.125,27400,2.44588655510395,2.48879684554437,2.40297626466353,2.44588655510395,79817.6839365728,0.0,1.0
1991-05-07,7.125,7.25,7.0,7.125,32000,2.44588655510395,2.48879684554437,2.40297626466353,2.44588655510395,93217.7330646106,0.0,1.0
1991-05-08,7.125,7.125,7.0,7.125,16300,2.44588655510395,2.44588655510395,2.40297626466353,2.44588655510395,47482.782779786,0.0,1.0
1991-05-09,6.875,7.375,6.875,7.0,53100,2.36006597422311,2.53170713598479,2.36006597422311,2.40297626466353,154683.175804088,0.0,1.0
1991-05-10,6.875,7.0,6.875,6.875,18800,2.36006597422311,2.40297626466353,2.36006597422311,2.36006597422311,54765.4181754587,0.0,1.0
1991-05-13,7.125,7.375,6.875,7.0,41300,2.44588655510395,2.53170713598479,2.36006597422311,2.40297626466353,120309.136736513,0.0,1.0
1991-05-14,7.0,7.25,7.0,7.125,4700,2.40297626466353,2.48879684554437,2.40297626466353,2.44588655510395,13691.3545438647,0.0,1.0
1991-05-15,6.75,7.0,6.75,6.875,31900,2.31715568378269,2.40297626466353,2.31715568378269,2.36006597422311,92926.4276487837,0.0,1.0
1991-05-16,6.75,6.75,6.625,6.75,33600,2.31715568378269,2.31715568378269,2.27424539334227,2.31715568378269,97878.6197178411,0.0,1.0
1991-05-17,6.875,6.875,6.625,6.875,74000,2.36006597422311,2.36006597422311,2.27424539334227,2.36006597422311,215566.007711912,0.0,1.0
1991-05-20,6.5,7.0,6.5,6.75,23400,2.23133510290185,2.40297626466353,2.23133510290185,2.31715568378269,68165.4673034965,0.0,1.0
1991-05-21,6.375,6.5,6.125,6.5,55600,2.18842481246143,2.23133510290185,2.10260423158059,2.23133510290185,161965.811199761,0.0,1.0
1991-05-22,6.5,6.625,6.375,6.375,18600,2.23133510290185,2.27424539334227,2.18842481246143,2.18842481246143,54182.8073438049,0.0,1.0
1991-05-23,6.75,6.75,6.375,6.375,20000,2.31715568378269,2.31715568378269,2.18842481246143,2.18842481246143,58261.0831653816,0.0,1.0
1991-05-24,6.5,6.75,6.5,6.75,30800,2.23133510290185,2.31715568378269,2.23133510290185,2.31715568378269,89722.0680746877,0.0,1.0
1991-05-28,6.375,6.5,6.375,6.375,31600,2.18842481246143,2.23133510290185,2.18842481246143,2.18842481246143,92052.5114013029,0.0,1.0
1991-05-29,6.625,6.625,6.375,6.5,36700,2.27424539334227,2.27424539334227,2.18842481246143,2.23133510290185,106909.087608475,0.0,1.0
1991-05-30,6.75,6.75,6.5,6.625,37900,2.31715568378269,2.31715568378269,2.23133510290185,2.27424539334227,110404.752598398,0.0,1.0
1991-05-31,6.75,6.75,6.5,6.625,42200,2.31715568378269,2.31715568378269,2.23133510290185,2.27424539334227,122930.885478955,0.0,1.0
1991-06-03,7.125,7.125,6.625,6.625,23200,2.44588655510395,2.44588655510395,2.27424539334227,2.27424539334227,67582.8564718427,0.0,1.0
1991-06-04,7.0,7.0,6.875,7.0,20800,2.40297626466353,2.40297626466353,2.36006597422311,2.40297626466353,60591.5264919969,0.0,1.0
1991-06-05,6.75,7.0,6.75,7.0,20600,2.31715568378269,2.40297626466353,2.31715568378269,2.40297626466353,60008.9156603431,0.0,1.0
1991-06-06,6.875,7.0,6.75,6.875,58800,2.36006597422311,2.40297626466353,2.31715568378269,2.36006597422311,171287.584506222,0.0,1.0
1991-06-07,6.75,7.0,6.75,7.0,38300,2.31715568378269,2.40297626466353,2.31715568378269,2.40297626466353,111569.974261706,0.0,1.0
1991-06-10,6.75,6.875,6.625,6.75,25400,2.31715568378269,2.36006597422311,2.27424539334227,2.31715568378269,73991.5756200346,0.0,1.0
1991-06-11,6.625,6.75,6.625,6.75,18900,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,55056.7235912856,0.0,1.0
1991-06-12,6.75,7.0,6.75,6.75,25100,2.31715568378269,2.40297626466353,2.31715568378269,2.31715568378269,73117.6593725539,0.0,1.0
1991-06-13,6.625,6.75,6.625,6.75,68400,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,199252.904425605,0.0,1.0
1991-06-14,6.625,6.625,6.5,6.625,36100,2.27424539334227,2.27424539334227,2.23133510290185,2.27424539334227,105161.255113514,0.0,1.0
1991-06-17,6.125,6.625,6.125,6.625,83900,2.10260423158059,2.27424539334227,2.10260423158059,2.27424539334227,244405.243878776,0.0,1.0
1991-06-18,6.375,6.375,6.0,6.25,116400,2.18842481246143,2.18842481246143,2.05969394114017,2.14551452202101,339079.504022521,0.0,1.0
1991-06-19,6.125,6.25,6.0,6.25,18400,2.10260423158059,2.14551452202101,2.05969394114017,2.14551452202101,53600.1965121511,0.0,1.0
1991-06-20,6.125,6.25,6.0,6.125,39000,2.10260423158059,2.14551452202101,2.05969394114017,2.10260423158059,113609.112172494,0.0,1.0
1991-06-21,6.0,6.25,6.0,6.125,98000,2.05969394114017,2.14551452202101,2.05969394114017,2.10260423158059,285479.30751037,0.0,1.0
1991-06-24,6.0,6.125,5.875,5.875,101500,2.05969394114017,2.10260423158059,2.01678365069975,2.01678365069975,295674.997064312,0.0,1.0
1991-06-25,6.0,6.125,6.0,6.125,56200,2.05969394114017,2.10260423158059,2.05969394114017,2.10260423158059,163713.643694722,0.0,1.0
1991-06-26,6.125,6.125,6.0,6.125,3600,2.10260423158059,2.10260423158059,2.05969394114017,2.10260423158059,10486.9949697687,0.0,1.0
1991-06-27,6.125,6.25,6.0,6.125,14700,2.10260423158059,2.14551452202101,2.05969394114017,2.10260423158059,42821.8961265555,0.0,1.0
1991-06-28,6.5,6.5,6.0,6.125,91100,2.23133510290185,2.23133510290185,2.05969394114017,2.10260423158059,265379.233818313,0.0,1.0
1991-07-01,6.5,6.75,6.5,6.75,38300,2.23133510290185,2.31715568378269,2.23133510290185,2.31715568378269,111569.974261706,0.0,1.0
1991-07-02,6.375,7.375,6.25,6.625,15000,2.18842481246143,2.53170713598479,2.14551452202101,2.27424539334227,43695.8123740362,0.0,1.0
1991-07-03,6.25,6.375,6.125,6.25,68000,2.14551452202101,2.18842481246143,2.10260423158059,2.14551452202101,198087.682762297,0.0,1.0
1991-07-05,6.125,6.25,6.0,6.125,28700,2.10260423158059,2.14551452202101,2.05969394114017,2.10260423158059,83604.6543423226,0.0,1.0
1991-07-08,6.125,6.125,6.0,6.125,106000,2.10260423158059,2.10260423158059,2.05969394114017,2.10260423158059,308783.740776522,0.0,1.0
1991-07-09,6.125,6.25,6.125,6.125,10900,2.10260423158059,2.14551452202101,2.10260423158059,2.10260423158059,31752.290325133,0.0,1.0
1991-07-10,6.0,6.25,6.0,6.125,113700,2.05969394114017,2.14551452202101,2.05969394114017,2.10260423158059,331214.257795194,0.0,1.0
1991-07-11,6.25,6.375,6.0,6.125,69500,2.14551452202101,2.18842481246143,2.05969394114017,2.10260423158059,202457.263999701,0.0,1.0
1991-07-12,6.5,6.5,6.125,6.125,28900,2.23133510290185,2.23133510290185,2.10260423158059,2.10260423158059,84187.2651739764,0.0,1.0
1991-07-15,6.375,6.625,6.375,6.625,33100,2.18842481246143,2.27424539334227,2.18842481246143,2.27424539334227,96422.0926387065,0.0,1.0
1991-07-16,6.5,6.5,6.25,6.5,68900,2.23133510290185,2.23133510290185,2.14551452202101,2.23133510290185,200709.43150474,0.0,1.0
1991-07-17,6.625,6.625,6.375,6.375,14300,2.27424539334227,2.27424539334227,2.18842481246143,2.18842481246143,41656.6744632479,0.0,1.0
1991-07-18,6.5,6.625,6.5,6.5,12600,2.23133510290185,2.27424539334227,2.23133510290185,2.23133510290185,36704.4823941904,0.0,1.0
1991-07-19,7.0,7.0,6.5,6.5,22900,2.40297626466353,2.40297626466353,2.23133510290185,2.23133510290185,66708.940224362,0.0,1.0
1991-07-22,6.75,7.0,6.625,7.0,40400,2.31715568378269,2.40297626466353,2.27424539334227,2.40297626466353,117687.387994071,0.0,1.0
1991-07-23,6.375,6.625,6.25,6.625,18000,2.18842481246143,2.27424539334227,2.14551452202101,2.27424539334227,52434.9748488434,0.0,1.0
1991-07-24,6.875,6.875,6.375,6.375,27400,2.36006597422311,2.36006597422311,2.18842481246143,2.18842481246143,79817.6839365728,0.0,1.0
1991-07-25,6.75,6.875,6.75,6.875,16000,2.31715568378269,2.36006597422311,2.31715568378269,2.36006597422311,46608.8665323053,0.0,1.0
1991-07-26,6.75,6.75,6.75,6.75,2600,2.31715568378269,2.31715568378269,2.31715568378269,2.31715568378269,7573.94081149961,0.0,1.0
1991-07-29,6.75,6.875,6.5,6.75,50500,2.31715568378269,2.36006597422311,2.23133510290185,2.31715568378269,147109.234992589,0.0,1.0
1991-07-30,6.625,6.75,6.625,6.625,6100,2.27424539334227,2.31715568378269,2.27424539334227,2.27424539334227,17769.6303654414,0.0,1.0
1991-07-31,6.625,6.625,6.375,6.5,43300,2.27424539334227,2.27424539334227,2.18842481246143,2.23133510290185,126135.245053051,0.0,1.0
1991-08-01,6.625,6.625,6.5,6.5,48400,2.27424539334227,2.27424539334227,2.23133510290185,2.23133510290185,140991.821260223,0.0,1.0
1991-08-02,6.5,6.625,6.5,6.5,7400,2.23133510290185,2.27424539334227,2.23133510290185,2.23133510290185,21556.6007711912,0.0,1.0
1991-08-05,6.5,6.625,6.375,6.5,26200,2.23133510290185,2.27424539334227,2.18842481246143,2.23133510290185,76322.0189466499,0.0,1.0
1991-08-06,6.375,6.5,6.25,6.5,34300,2.18842481246143,2.23133510290185,2.14551452202101,2.23133510290185,99917.7576286294,0.0,1.0
1991-08-07,6.5,6.625,6.25,6.25,59300,2.23133510290185,2.27424539334227,2.14551452202101,2.14551452202101,172744.111585356,0.0,1.0
1991-08-08,6.625,6.625,6.5,6.5,39600,2.27424539334227,2.27424539334227,2.23133510290185,2.23133510290185,115356.944667456,0.0,1.0
1991-08-09,6.5,6.625,6.5,6.625,39600,2.23133510290185,2.27424539334227,2.23133510290185,2.27424539334227,115356.944667456,0.0,1.0
1991-08-12,6.5,6.625,6.5,6.625,18300,2.23133510290185,2.27424539334227,2.23133510290185,2.27424539334227,53308.8910963242,0.0,1.0
1991-08-13,6.5,6.5,6.5,6.5,32500,2.23133510290185,2.23133510290185,2.23133510290185,2.23133510290185,94674.2601437451,0.0,1.0
1991-08-14,6.5,6.625,6.375,6.5,31700,2.23133510290185,2.27424539334227,2.18842481246143,2.23133510290185,92343.8168171298,0.0,1.0
1991-08-15,6.5,6.625,6.5,6.625,15900,2.23133510290185,2.27424539334227,2.23133510290185,2.27424539334227,46317.5611164784,0.0,1.0
1991-08-16,6.625,6.75,6.5,6.5,11300,2.27424539334227,2.31715568378269,2.23133510290185,2.23133510290185,32917.5119884406,0.0,1.0
1991-08-19,6.5,6.5,6.125,6.25,19300,2.23133510290185,2.23133510290185,2.10260423158059,2.14551452202101,56221.9452545932,0.0,1.0
1991-08-20,6.25,6.625,6.25,6.5,13100,2.14551452202101,2.27424539334227,2.14551452202101,2.23133510290185,38161.0094733249,0.0,1.0
1991-08-21,6.375,6.5,6.125,6.5,26900,2.18842481246143,2.23133510290185,2.10260423158059,2.23133510290185,78361.1568574383,0.0,1.0
1991-08-22,6.125,6.375,6.125,6.375,21800,2.10260423158059,2.18842481246143,2.10260423158059,2.18842481246143,63504.5806502659,0.0,1.0
1991-08-23,6.125,6.25,6.0,6.25,50900,2.10260423158059,2.14551452202101,2.05969394114017,2.14551452202101,148274.456655896,0.0,1.0
1991-08-26,6.0,6.25,6.0,6.125,19200,2.05969394114017,2.14551452202101,2.05969394114017,2.10260423158059,55930.6398387663,0.0,1.0
1991-08-27,5.875,6.125,5.875,6.0,83200,2.01678365069975,2.10260423158059,2.01678365069975,2.05969394114017,242366.105967987,0.0,1.0
1991-08-28,5.875,6.0,5.875,5.875,49200,2.01678365069975,2.05969394114017,2.01678365069975,2.01678365069975,143322.264586839,0.0,1.0
1991-08-29,5.875,5.875,5.75,5.75,21900,2.01678365069975,2.01678365069975,1.97387336025933,1.97387336025933,63795.8860660928,0.0,1.0
1991-08-30,5.875,6.0,5.875,5.875,30300,2.01678365069975,2.05969394114017,2.01678365069975,2.01678365069975,88265.5409955531,0.0,1.0
1991-09-03,5.75,5.875,5.75,5.875,107500,1.97387336025933,2.01678365069975,1.97387336025933,2.01678365069975,313153.322013926,0.0,1.0
1991-09-04,5.75,6.0,5.75,5.875,35000,1.97387336025933,2.05969394114017,1.97387336025933,2.01678365069975,101956.895539418,0.0,1.0
1991-09-05,5.75,5.875,5.75,5.75,20300,1.97387336025933,2.01678365069975,1.97387336025933,1.97387336025933,59134.9994128623,0.0,1.0
1991-09-06,5.75,5.875,5.75,5.75,7300,1.97387336025933,2.01678365069975,1.97387336025933,1.97387336025933,21265.2953553643,0.0,1.0
1991-09-09,5.875,5.875,5.75,5.75,8800,2.01678365069975,2.01678365069975,1.97387336025933,1.97387336025933,25634.8765927679,0.0,1.0
1991-09-10,5.75,5.875,5.75,5.875,20100,1.97387336025933,2.01678365069975,1.97387336025933,2.01678365069975,58552.3885812085,0.0,1.0
1991-09-11,5.875,6.0,5.75,5.75,17300,2.01678365069975,2.05969394114017,1.97387336025933,1.97387336025933,50395.8369380551,0.0,1.0
1991-09-12,5.875,6.0,5.875,5.875,7000,2.01678365069975,2.05969394114017,2.01678365069975,2.01678365069975,20391.3791078836,0.0,1.0
1991-09-13,6.0,6.0,5.875,6.0,10900,2.05969394114017,2.05969394114017,2.01678365069975,2.05969394114017,31752.290325133,0.0,1.0
1991-09-16,5.875,6.0,5.875,6.0,14400,2.01678365069975,2.05969394114017,2.01678365069975,2.05969394114017,41947.9798790747,0.0,1.0
1991-09-17,6.125,6.125,5.875,6.0,12700,2.10260423158059,2.10260423158059,2.01678365069975,2.05969394114017,36995.7878100173,0.0,1.0
1991-09-18,5.875,6.0,5.875,6.0,10500,2.01678365069975,2.05969394114017,2.01678365069975,2.05969394114017,30587.0686618253,0.0,1.0
1991-09-19,5.875,6.0,5.875,5.875,19100,2.01678365069975,2.05969394114017,2.01678365069975,2.01678365069975,55639.3344229394,0.0,1.0
1991-09-20,6.0,6.125,5.875,6.0,31300,2.05969394114017,2.10260423158059,2.01678365069975,2.05969394114017,91178.5951538222,0.0,1.0
1991-09-23,6.0,6.0,6.0,6.0,5900,2.05969394114017,2.05969394114017,2.05969394114017,2.05969394114017,17187.0195337876,0.0,1.0
1991-09-24,6.0,6.125,6.0,6.0,1900,2.05969394114017,2.10260423158059,2.05969394114017,2.05969394114017,5534.80290071125,0.0,1.0
1991-09-25,6.125,6.25,6.0,6.125,16200,2.10260423158059,2.14551452202101,2.05969394114017,2.10260423158059,47191.4773639591,0.0,1.0
1991-09-26,6.125,6.25,6.125,6.125,8500,2.10260423158059,2.14551452202101,2.10260423158059,2.10260423158059,24760.9603452872,0.0,1.0
1991-09-27,6.25,6.25,6.0,6.125,3900,2.14551452202101,2.14551452202101,2.05969394114017,2.10260423158059,11360.9112172494,0.0,1.0
1991-09-30,6.0,6.125,6.0,6.0,72900,2.05969394114017,2.10260423158059,2.05969394114017,2.05969394114017,212361.648137816,0.0,1.0
1991-10-01,6.125,6.125,6.0,6.125,79300,2.10260423158059,2.10260423158059,2.05969394114017,2.10260423158059,231005.194750738,0.0,1.0
1991-10-02,6.0,6.125,5.875,6.125,52500,2.05969394114017,2.10260423158059,2.01678365069975,2.10260423158059,152935.343309127,0.0,1.0
1991-10-03,5.875,6.125,5.875,6.125,16200,2.01678365069975,2.10260423158059,2.01678365069975,2.10260423158059,47191.4773639591,0.0,1.0
1991-10-04,5.625,5.75,5.625,5.75,26000,1.93096306981891,1.97387336025933,1.93096306981891,1.97387336025933,75739.408114996,0.0,1.0
1991-10-07,5.375,5.75,5.25,5.75,81500,1.84514248893807,1.97387336025933,1.80223219849765,1.97387336025933,237413.91389893,0.0,1.0
1991-10-08,5.375,5.375,5.375,5.375,112000,1.84514248893807,1.84514248893807,1.84514248893807,1.84514248893807,326262.065726137,0.0,1.0
1991-10-09,5.625,5.875,5.375,5.375,62200,1.93096306981891,2.01678365069975,1.84514248893807,1.84514248893807,181191.968644337,0.0,1.0
1991-10-10,5.625,5.75,5.5,5.5,51400,1.93096306981891,1.97387336025933,1.88805277937849,1.88805277937849,149730.983735031,0.0,1.0
1991-10-11,5.875,5.875,5.5,5.5,20300,2.01678365069975,2.01678365069975,1.88805277937849,1.88805277937849,59134.9994128623,0.0,1.0
1991-10-14,5.75,5.75,5.75,5.75,6600,1.97387336025933,1.97387336025933,1.97387336025933,1.97387336025933,19226.1574445759,0.0,1.0
1991-10-15,6.0,6.0,5.75,5.875,43500,2.05969394114017,2.05969394114017,1.97387336025933,2.01678365069975,126717.855884705,0.0,1.0
1991-10-16,6.125,6.125,5.875,5.875,31400,2.10260423158059,2.10260423158059,2.01678365069975,2.01678365069975,91469.9005696491,0.0,1.0
1991-10-17,6.625,6.75,6.0,6.0,87000,2.27424539334227,2.31715568378269,2.05969394114017,2.05969394114017,253435.71176941,0.0,1.0
1991-10-18,6.625,6.625,6.375,6.5,25800,2.27424539334227,2.27424539334227,2.18842481246143,2.23133510290185,75156.7972833423,0.0,1.0
1991-10-21,6.875,6.875,6.375,6.5,33900,2.36006597422311,2.36006597422311,2.18842481246143,2.23133510290185,98752.5359653218,0.0,1.0
1991-10-22,7.125,7.125,6.75,6.875,96200,2.44588655510395,2.44588655510395,2.31715568378269,2.36006597422311,280235.810025486,0.0,1.0
1991-10-23,7.0,7.125,6.75,7.125,12300,2.40297626466353,2.44588655510395,2.31715568378269,2.44588655510395,35830.5661467097,0.0,1.0
1991-10-24,6.75,7.0,6.75,7.0,7800,2.31715568378269,2.40297626466353,2.31715568378269,2.40297626466353,22721.8224344988,0.0,1.0
1991-10-25,6.625,6.75,6.625,6.75,13300,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,38743.6203049788,0.0,1.0
1991-10-28,6.875,6.875,6.375,6.5,16800,2.36006597422311,2.36006597422311,2.18842481246143,2.23133510290185,48939.3098589206,0.0,1.0
1991-10-29,6.875,7.0,6.75,6.875,20400,2.36006597422311,2.40297626466353,2.31715568378269,2.36006597422311,59426.3048286893,0.0,1.0
1991-10-30,6.875,6.875,6.75,6.875,3900,2.36006597422311,2.36006597422311,2.31715568378269,2.36006597422311,11360.9112172494,0.0,1.0
1991-10-31,7.0,7.0,6.875,7.0,10100,2.40297626466353,2.40297626466353,2.36006597422311,2.40297626466353,29421.8469985177,0.0,1.0
1991-11-01,7.0,7.0,6.75,6.875,7900,2.40297626466353,2.40297626466353,2.31715568378269,2.36006597422311,23013.1278503257,0.0,1.0
1991-11-04,7.625,7.875,7.375,7.875,260900,2.61752771686563,2.70334829774647,2.53170713598479,2.70334829774647,760015.829892404,0.0,1.0
1991-11-05,7.375,8.0,7.25,7.875,69700,2.53170713598479,2.74625858818689,2.48879684554437,2.70334829774647,203039.874831355,0.0,1.0
1991-11-06,7.25,7.375,7.125,7.375,39300,2.48879684554437,2.53170713598479,2.44588655510395,2.53170713598479,114483.028419975,0.0,1.0
1991-11-07,7.25,7.25,7.0,7.25,75700,2.48879684554437,2.48879684554437,2.40297626466353,2.48879684554437,220518.199780969,0.0,1.0
1991-11-08,7.0,7.25,7.0,7.25,33700,2.40297626466353,2.48879684554437,2.40297626466353,2.48879684554437,98169.925133668,0.0,1.0
1991-11-11,7.0,7.25,7.0,7.125,15000,2.40297626466353,2.48879684554437,2.40297626466353,2.44588655510395,43695.8123740362,0.0,1.0
1991-11-12,7.0,7.125,6.875,7.0,25100,2.40297626466353,2.44588655510395,2.36006597422311,2.40297626466353,73117.6593725539,0.0,1.0
1991-11-13,7.0,7.0,6.875,7.0,10000,2.40297626466353,2.40297626466353,2.36006597422311,2.40297626466353,29130.5415826908,0.0,1.0
1991-11-14,6.875,7.0,6.875,6.875,29700,2.36006597422311,2.40297626466353,2.36006597422311,2.36006597422311,86517.7085005917,0.0,1.0
1991-11-15,6.75,6.875,6.625,6.75,45000,2.31715568378269,2.36006597422311,2.27424539334227,2.31715568378269,131087.437122109,0.0,1.0
1991-11-18,6.75,6.75,6.625,6.625,11000,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,32043.5957409599,0.0,1.0
1991-11-19,6.75,6.75,6.625,6.625,16900,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,49230.6152747475,0.0,1.0
1991-11-20,6.625,6.75,6.375,6.625,120500,2.27424539334227,2.31715568378269,2.18842481246143,2.27424539334227,351023.026071424,0.0,1.0
1991-11-21,6.5,6.75,6.5,6.625,13500,2.23133510290185,2.31715568378269,2.23133510290185,2.27424539334227,39326.2311366326,0.0,1.0
1991-11-22,6.75,6.75,6.5,6.5,12800,2.31715568378269,2.31715568378269,2.23133510290185,2.23133510290185,37287.0932258442,0.0,1.0
1991-11-25,6.75,6.875,6.625,6.875,7800,2.31715568378269,2.36006597422311,2.27424539334227,2.36006597422311,22721.8224344988,0.0,1.0
1991-11-26,6.875,6.875,6.625,6.75,40000,2.36006597422311,2.36006597422311,2.27424539334227,2.31715568378269,116522.166330763,0.0,1.0
1991-11-27,6.75,6.75,6.625,6.75,3300,2.31715568378269,2.31715568378269,2.27424539334227,2.31715568378269,9613.07872228796,0.0,1.0
1991-11-29,6.625,6.75,6.625,6.75,6500,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,18934.852028749,0.0,1.0
1991-12-02,6.5,6.75,6.5,6.5,14600,2.23133510290185,2.31715568378269,2.23133510290185,2.23133510290185,42530.5907107286,0.0,1.0
1991-12-03,6.5,6.625,6.5,6.5,9500,2.23133510290185,2.27424539334227,2.23133510290185,2.23133510290185,27674.0145035563,0.0,1.0
1991-12-04,6.5,6.625,6.5,6.625,11800,2.23133510290185,2.27424539334227,2.23133510290185,2.27424539334227,34374.0390675751,0.0,1.0
1991-12-05,6.375,6.625,6.375,6.625,14700,2.18842481246143,2.27424539334227,2.18842481246143,2.27424539334227,42821.8961265555,0.0,1.0
1991-12-06,6.5,6.625,6.25,6.375,19600,2.23133510290185,2.27424539334227,2.14551452202101,2.18842481246143,57095.861502074,0.0,1.0
1991-12-09,6.625,6.75,6.5,6.625,31400,2.27424539334227,2.31715568378269,2.23133510290185,2.27424539334227,91469.9005696491,0.0,1.0
1991-12-10,6.375,6.5,6.375,6.5,25400,2.18842481246143,2.23133510290185,2.18842481246143,2.23133510290185,73991.5756200346,0.0,1.0
1991-12-11,6.5,6.5,6.375,6.375,97400,2.23133510290185,2.23133510290185,2.18842481246143,2.18842481246143,283731.475015408,0.0,1.0
1991-12-12,6.375,6.625,6.375,6.5,19000,2.18842481246143,2.27424539334227,2.18842481246143,2.23133510290185,55348.0290071125,0.0,1.0
1991-12-13,6.375,6.5,6.375,6.375,16300,2.18842481246143,2.23133510290185,2.18842481246143,2.18842481246143,47482.782779786,0.0,1.0
1991-12-16,6.625,6.625,6.25,6.25,36600,2.27424539334227,2.27424539334227,2.14551452202101,2.14551452202101,106617.782192648,0.0,1.0
1991-12-17,6.5,6.5,6.375,6.5,23700,2.23133510290185,2.23133510290185,2.18842481246143,2.23133510290185,69039.3835509772,0.0,1.0
1991-12-18,6.375,6.5,6.375,6.375,8100,2.18842481246143,2.23133510290185,2.18842481246143,2.18842481246143,23595.7386819795,0.0,1.0
1991-12-19,6.375,6.375,6.25,6.375,17700,2.18842481246143,2.18842481246143,2.14551452202101,2.18842481246143,51561.0586013627,0.0,1.0
1991-12-20,6.25,6.375,6.25,6.375,13000,2.14551452202101,2.18842481246143,2.14551452202101,2.18842481246143,37869.704057498,0.0,1.0
1991-12-23,6.375,6.5,6.25,6.375,47600,2.18842481246143,2.23133510290185,2.14551452202101,2.18842481246143,138661.377933608,0.0,1.0
1991-12-24,6.5,6.5,6.375,6.5,13500,2.23133510290185,2.23133510290185,2.18842481246143,2.23133510290185,39326.2311366326,0.0,1.0
1991-12-26,6.875,6.875,6.375,6.5,18900,2.36006597422311,2.36006597422311,2.18842481246143,2.23133510290185,55056.7235912856,0.0,1.0
1991-12-27,6.875,7.0,6.75,6.75,22500,2.36006597422311,2.40297626466353,2.31715568378269,2.31715568378269,65543.7185610543,0.0,1.0
1991-12-30,7.125,7.125,6.875,6.875,22400,2.44588655510395,2.44588655510395,2.36006597422311,2.36006597422311,65252.4131452274,0.0,1.0
1991-12-31,7.375,7.625,7.0,7.0,45900,2.53170713598479,2.61752771686563,2.40297626466353,2.40297626466353,133709.185864551,0.0,1.0
1992-01-02,7.125,7.375,7.0,7.375,91000,2.44588655510395,2.53170713598479,2.40297626466353,2.53170713598479,265087.928402486,0.0,1.0
1992-01-03,7.125,7.25,7.0,7.125,44800,2.44588655510395,2.48879684554437,2.40297626466353,2.44588655510395,130504.826290455,0.0,1.0
1992-01-06,7.0,7.25,7.0,7.25,36600,2.40297626466353,2.48879684554437,2.40297626466353,2.48879684554437,106617.782192648,0.0,1.0
1992-01-07,7.125,7.125,7.0,7.125,28800,2.44588655510395,2.44588655510395,2.40297626466353,2.44588655510395,83895.9597581495,0.0,1.0
1992-01-08,7.25,7.375,7.0,7.0,44400,2.48879684554437,2.53170713598479,2.40297626466353,2.40297626466353,129339.604627147,0.0,1.0
1992-01-09,7.125,7.375,7.125,7.25,35400,2.44588655510395,2.53170713598479,2.44588655510395,2.48879684554437,103122.117202725,0.0,1.0
1992-01-10,7.375,7.375,7.125,7.25,30400,2.53170713598479,2.53170713598479,2.44588655510395,2.48879684554437,88556.8464113801,0.0,1.0
1992-01-13,7.25,7.375,7.125,7.25,21300,2.48879684554437,2.53170713598479,2.44588655510395,2.48879684554437,62048.0535711314,0.0,1.0
1992-01-14,7.25,7.25,7.125,7.125,34400,2.48879684554437,2.48879684554437,2.44588655510395,2.44588655510395,100209.063044456,0.0,1.0
1992-01-15,7.125,7.375,7.0,7.375,27400,2.44588655510395,2.53170713598479,2.40297626466353,2.53170713598479,79817.6839365728,0.0,1.0
1992-01-16,6.875,7.0,6.75,6.875,32700,2.36006597422311,2.40297626466353,2.31715568378269,2.36006597422311,95256.870975399,0.0,1.0
1992-01-17,7.125,7.125,6.875,6.875,47900,2.44588655510395,2.44588655510395,2.36006597422311,2.36006597422311,139535.294181089,0.0,1.0
1992-01-20,7.375,7.375,7.25,7.375,49200,2.53170713598479,2.53170713598479,2.48879684554437,2.53170713598479,143322.264586839,0.0,1.0
1992-01-21,7.25,7.375,7.125,7.25,19200,2.48879684554437,2.53170713598479,2.44588655510395,2.48879684554437,55930.6398387664,0.0,1.0
1992-01-22,7.375,7.375,7.25,7.375,16500,2.53170713598479,2.53170713598479,2.48879684554437,2.53170713598479,48065.3936114398,0.0,1.0
1992-01-23,7.875,7.875,7.25,7.25,51100,2.70334829774647,2.70334829774647,2.48879684554437,2.48879684554437,148857.06748755,0.0,1.0
1992-01-24,8.375,8.375,8.0,8.0,90300,2.87498945950815,2.87498945950815,2.74625858818689,2.74625858818689,263048.790491698,0.0,1.0
1992-01-27,8.0,8.375,8.0,8.25,51100,2.74625858818689,2.87498945950815,2.74625858818689,2.83207916906773,148857.06748755,0.0,1.0
1992-01-28,8.0,8.125,7.875,8.125,29300,2.74625858818689,2.78916887862731,2.70334829774647,2.78916887862731,85352.4868372841,0.0,1.0
1992-01-29,7.625,7.875,7.5,7.875,36700,2.61752771686563,2.70334829774647,2.57461742642521,2.70334829774647,106909.087608475,0.0,1.0
1992-01-30,7.5,7.625,7.5,7.5,34500,2.57461742642521,2.61752771686563,2.57461742642521,2.57461742642521,100500.368460283,0.0,1.0
1992-01-31,7.5,7.5,7.125,7.5,32800,2.57461742642521,2.57461742642521,2.44588655510395,2.57461742642521,95548.1763912259,0.0,1.0
1992-02-03,7.875,8.0,7.5,7.5,55100,2.70334829774647,2.74625858818689,2.57461742642521,2.57461742642521,160509.284120626,0.0,1.0
1992-02-04,7.875,8.0,7.75,8.0,22100,2.70334829774647,2.74625858818689,2.66043800730605,2.74625858818689,64378.4968977467,0.0,1.0
1992-02-05,7.5,7.875,7.5,7.875,14700,2.57461742642521,2.70334829774647,2.57461742642521,2.70334829774647,42821.8961265555,0.0,1.0
1992-02-06,7.5,7.75,7.25,7.375,28600,2.57461742642521,2.66043800730605,2.48879684554437,2.53170713598479,83313.3489264957,0.0,1.0
1992-02-07,7.625,7.75,7.375,7.5,19600,2.61752771686563,2.66043800730605,2.53170713598479,2.57461742642521,57095.861502074,0.0,1.0
1992-02-10,7.5,7.75,7.5,7.625,15200,2.57461742642521,2.66043800730605,2.57461742642521,2.61752771686563,44278.42320569,0.0,1.0
1992-02-11,7.75,7.875,7.625,7.625,19900,2.66043800730605,2.70334829774647,2.61752771686563,2.61752771686563,57969.7777495547,0.0,1.0
1992-02-12,8.5,8.5,8.0,8.0,138100,2.91789974994857,2.91789974994857,2.74625858818689,2.74625858818689,402292.77925696,0.0,1.0
1992-02-13,8.375,8.75,8.25,8.625,66700,2.87498945950815,3.00372033082941,2.83207916906773,2.96081004038899,194300.712356548,0.0,1.0
1992-02-14,8.125,8.375,8.0,8.375,34200,2.78916887862731,2.87498945950815,2.74625858818689,2.87498945950815,99626.4522128026,0.0,1.0
1992-02-18,8.375,8.5,8.25,8.25,69000,2.87498945950815,2.91789974994857,2.83207916906773,2.83207916906773,201000.736920567,0.0,1.0
1992-02-19,8.25,8.5,8.125,8.5,19900,2.83207916906773,2.91789974994857,2.78916887862731,2.91789974994857,57969.7777495547,0.0,1.0
1992-02-20,8.375,8.5,8.125,8.25,34900,2.87498945950815,2.91789974994857,2.78916887862731,2.83207916906773,101665.590123591,0.0,1.0
1992-02-21,8.0,8.375,8.0,8.375,29500,2.74625858818689,2.87498945950815,2.74625858818689,2.87498945950815,85935.0976689379,0.0,1.0
1992-02-24,7.75,8.125,7.75,8.125,28400,2.66043800730605,2.78916887862731,2.66043800730605,2.78916887862731,82730.7380948419,0.0,1.0
1992-02-25,7.875,7.875,7.75,7.875,64100,2.70334829774647,2.70334829774647,2.66043800730605,2.70334829774647,186726.771545048,0.0,1.0
1992-02-26,7.875,7.875,7.75,7.875,28700,2.70334829774647,2.70334829774647,2.66043800730605,2.70334829774647,83604.6543423227,0.0,1.0
1992-02-27,7.875,7.875,7.75,7.875,15700,2.70334829774647,2.70334829774647,2.66043800730605,2.70334829774647,45734.9502848246,0.0,1.0
1992-02-28,7.75,7.875,7.75,7.875,16600,2.66043800730605,2.70334829774647,2.66043800730605,2.70334829774647,48356.6990272668,0.0,1.0
1992-03-02,7.25,7.875,7.125,7.75,152200,2.48879684554437,2.70334829774647,2.44588655510395,2.66043800730605,443366.842888554,0.0,1.0
1992-03-03,7.5,7.5,7.125,7.125,26600,2.57461742642521,2.57461742642521,2.44588655510395,2.44588655510395,77487.2406099576,0.0,1.0
1992-03-04,7.375,7.5,7.375,7.375,4400,2.53170713598479,2.57461742642521,2.53170713598479,2.53170713598479,12817.438296384,0.0,1.0
1992-03-05,7.25,7.375,7.25,7.25,7500,2.48879684554437,2.53170713598479,2.48879684554437,2.48879684554437,21847.9061870181,0.0,1.0
1992-03-06,7.25,7.5,7.125,7.25,27800,2.48879684554437,2.57461742642521,2.44588655510395,2.48879684554437,80982.9055998805,0.0,1.0
1992-03-09,7.25,7.375,7.125,7.125,15700,2.48879684554437,2.53170713598479,2.44588655510395,2.44588655510395,45734.9502848246,0.0,1.0
1992-03-10,7.375,7.375,7.125,7.25,9700,2.53170713598479,2.53170713598479,2.44588655510395,2.48879684554437,28256.6253352101,0.0,1.0
1992-03-11,7.25,7.375,7.25,7.375,8200,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,23887.0440978065,0.0,1.0
1992-03-12,7.25,7.375,7.25,7.375,3400,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,9904.38413811488,0.0,1.0
1992-03-13,7.25,7.25,7.125,7.25,12500,2.48879684554437,2.48879684554437,2.44588655510395,2.48879684554437,36413.1769783635,0.0,1.0
1992-03-16,6.75,7.125,6.75,7.125,48600,2.31715568378269,2.44588655510395,2.31715568378269,2.44588655510395,141574.432091877,0.0,1.0
1992-03-17,6.875,7.0,6.75,6.875,41600,2.36006597422311,2.40297626466353,2.31715568378269,2.36006597422311,121183.052983994,0.0,1.0
1992-03-18,7.0,7.0,6.75,7.0,20100,2.40297626466353,2.40297626466353,2.31715568378269,2.40297626466353,58552.3885812085,0.0,1.0
1992-03-19,7.0,7.125,7.0,7.0,17100,2.40297626466353,2.44588655510395,2.40297626466353,2.40297626466353,49813.2261064013,0.0,1.0
1992-03-20,7.0,7.125,6.875,7.0,16200,2.40297626466353,2.44588655510395,2.36006597422311,2.40297626466353,47191.4773639591,0.0,1.0
1992-03-23,7.0,7.0,6.875,6.875,6300,2.40297626466353,2.40297626466353,2.36006597422311,2.36006597422311,18352.2411970952,0.0,1.0
1992-03-24,6.875,6.875,6.75,6.875,19600,2.36006597422311,2.36006597422311,2.31715568378269,2.36006597422311,57095.861502074,0.0,1.0
1992-03-25,6.875,6.875,6.75,6.875,2500,2.36006597422311,2.36006597422311,2.31715568378269,2.36006597422311,7282.6353956727,0.0,1.0
1992-03-26,6.75,6.875,6.625,6.875,43800,2.31715568378269,2.36006597422311,2.27424539334227,2.36006597422311,127591.772132186,0.0,1.0
1992-03-27,6.5,6.75,6.5,6.75,28400,2.23133510290185,2.31715568378269,2.23133510290185,2.31715568378269,82730.7380948419,0.0,1.0
1992-03-30,6.5,6.5,6.375,6.5,9700,2.23133510290185,2.23133510290185,2.18842481246143,2.23133510290185,28256.6253352101,0.0,1.0
1992-03-31,6.25,6.5,6.25,6.5,26600,2.14551452202101,2.23133510290185,2.14551452202101,2.23133510290185,77487.2406099575,0.0,1.0
1992-04-01,6.875,6.875,6.375,6.375,40700,2.36006597422311,2.36006597422311,2.18842481246143,2.18842481246143,118561.304241552,0.0,1.0
1992-04-02,6.75,6.875,6.625,6.625,6400,2.31715568378269,2.36006597422311,2.27424539334227,2.27424539334227,18643.5466129221,0.0,1.0
1992-04-03,6.625,6.75,6.5,6.75,18600,2.27424539334227,2.31715568378269,2.23133510290185,2.31715568378269,54182.8073438049,0.0,1.0
1992-04-06,6.875,6.875,6.5,6.5,45800,2.36006597422311,2.36006597422311,2.23133510290185,2.23133510290185,133417.880448724,0.0,1.0
1992-04-07,7.0,7.125,6.875,7.0,35900,2.40297626466353,2.44588655510395,2.36006597422311,2.40297626466353,104578.64428186,0.0,1.0
1992-04-08,6.875,7.0,6.75,7.0,15200,2.36006597422311,2.40297626466353,2.31715568378269,2.40297626466353,44278.42320569,0.0,1.0
1992-04-09,6.875,6.875,6.75,6.875,9600,2.36006597422311,2.36006597422311,2.31715568378269,2.36006597422311,27965.3199193832,0.0,1.0
1992-04-10,6.875,7.0,6.875,6.875,23800,2.36006597422311,2.40297626466353,2.36006597422311,2.36006597422311,69330.6889668041,0.0,1.0
1992-04-13,7.0,7.0,6.875,7.0,4600,2.40297626466353,2.40297626466353,2.36006597422311,2.40297626466353,13400.0491280378,0.0,1.0
1992-04-14,7.0,7.375,6.875,6.875,34900,2.40297626466353,2.53170713598479,2.36006597422311,2.36006597422311,101665.590123591,0.0,1.0
1992-04-15,6.875,7.0,6.875,7.0,12300,2.36006597422311,2.40297626466353,2.36006597422311,2.40297626466353,35830.5661467097,0.0,1.0
1992-04-16,6.625,7.0,6.625,7.0,18200,2.27424539334227,2.40297626466353,2.27424539334227,2.40297626466353,53017.5856804973,0.0,1.0
1992-04-20,6.5,6.625,6.375,6.625,33500,2.23133510290185,2.27424539334227,2.18842481246143,2.27424539334227,97587.3143020142,0.0,1.0
1992-04-21,6.5,6.625,6.375,6.375,9900,2.23133510290185,2.27424539334227,2.18842481246143,2.18842481246143,28839.2361668639,0.0,1.0
1992-04-22,6.625,6.75,6.5,6.5,32100,2.27424539334227,2.31715568378269,2.23133510290185,2.23133510290185,93509.0384804375,0.0,1.0
1992-04-23,7.0,7.0,6.625,6.75,46900,2.40297626466353,2.40297626466353,2.27424539334227,2.31715568378269,136622.24002282,0.0,1.0
1992-04-24,6.75,7.0,6.75,6.875,11600,2.31715568378269,2.40297626466353,2.31715568378269,2.36006597422311,33791.4282359213,0.0,1.0
1992-04-27,6.75,7.0,6.75,7.0,74400,2.31715568378269,2.40297626466353,2.31715568378269,2.40297626466353,216731.22937522,0.0,1.0
1992-04-28,6.875,6.875,6.75,6.75,11800,2.36006597422311,2.36006597422311,2.31715568378269,2.31715568378269,34374.0390675752,0.0,1.0
1992-04-29,6.75,6.875,6.75,6.875,34300,2.31715568378269,2.36006597422311,2.31715568378269,2.36006597422311,99917.7576286294,0.0,1.0
1992-04-30,6.75,6.875,6.75,6.875,23200,2.31715568378269,2.36006597422311,2.31715568378269,2.36006597422311,67582.8564718427,0.0,1.0
1992-05-01,6.875,6.875,6.75,6.75,38500,2.36006597422311,2.36006597422311,2.31715568378269,2.31715568378269,112152.58509336,0.0,1.0
1992-05-04,7.0,7.0,6.75,6.875,28000,2.40297626466353,2.40297626466353,2.31715568378269,2.36006597422311,81565.5164315343,0.0,1.0
1992-05-05,7.0,7.125,6.875,7.0,55700,2.40297626466353,2.44588655510395,2.36006597422311,2.40297626466353,162257.116615588,0.0,1.0
1992-05-06,7.125,7.125,7.0,7.0,26300,2.44588655510395,2.44588655510395,2.40297626466353,2.40297626466353,76613.3243624768,0.0,1.0
1992-05-07,7.125,7.125,7.0,7.125,14700,2.44588655510395,2.44588655510395,2.40297626466353,2.44588655510395,42821.8961265555,0.0,1.0
1992-05-08,6.75,7.0,6.75,7.0,27300,2.31715568378269,2.40297626466353,2.31715568378269,2.40297626466353,79526.3785207459,0.0,1.0
1992-05-11,6.75,7.0,6.75,6.875,14100,2.31715568378269,2.40297626466353,2.31715568378269,2.36006597422311,41074.063631594,0.0,1.0
1992-05-12,6.75,6.875,6.75,6.875,42600,2.31715568378269,2.36006597422311,2.31715568378269,2.36006597422311,124096.107142263,0.0,1.0
1992-05-13,6.75,6.875,6.75,6.75,25600,2.31715568378269,2.36006597422311,2.31715568378269,2.31715568378269,74574.1864516885,0.0,1.0
1992-05-14,7.0,7.125,6.75,6.875,13800,2.40297626466353,2.44588655510395,2.31715568378269,2.36006597422311,40200.1473841133,0.0,1.0
1992-05-15,7.25,7.25,7.0,7.125,8800,2.48879684554437,2.48879684554437,2.40297626466353,2.44588655510395,25634.8765927679,0.0,1.0
1992-05-18,7.0,7.125,7.0,7.125,16400,2.40297626466353,2.44588655510395,2.40297626466353,2.44588655510395,47774.0881956129,0.0,1.0
1992-05-19,7.0,7.125,6.875,7.0,19900,2.40297626466353,2.44588655510395,2.36006597422311,2.40297626466353,57969.7777495547,0.0,1.0
1992-05-20,7.0,7.125,6.75,7.125,16800,2.40297626466353,2.44588655510395,2.31715568378269,2.44588655510395,48939.3098589206,0.0,1.0
1992-05-21,7.0,7.0,6.875,6.875,6600,2.40297626466353,2.40297626466353,2.36006597422311,2.36006597422311,19226.1574445759,0.0,1.0
1992-05-22,7.0,7.0,6.875,6.875,13700,2.40297626466353,2.40297626466353,2.36006597422311,2.36006597422311,39908.8419682864,0.0,1.0
1992-05-26,6.625,6.875,6.625,6.875,18300,2.27424539334227,2.36006597422311,2.27424539334227,2.36006597422311,53308.8910963242,0.0,1.0
1992-05-27,6.75,6.75,6.5,6.75,27800,2.31715568378269,2.31715568378269,2.23133510290185,2.31715568378269,80982.9055998804,0.0,1.0
1992-05-28,6.75,6.75,6.625,6.625,2700,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,7865.24622732652,0.0,1.0
1992-05-29,6.75,6.75,6.625,6.625,14300,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,41656.6744632479,0.0,1.0
1992-06-01,7.0,7.0,6.5,6.625,18000,2.40297626466353,2.40297626466353,2.23133510290185,2.27424539334227,52434.9748488435,0.0,1.0
1992-06-02,6.875,7.125,6.875,7.125,10800,2.36006597422311,2.44588655510395,2.36006597422311,2.44588655510395,31460.9849093061,0.0,1.0
1992-06-03,6.875,7.125,6.875,6.875,15000,2.36006597422311,2.44588655510395,2.36006597422311,2.36006597422311,43695.8123740362,0.0,1.0
1992-06-04,6.875,7.0,6.875,6.875,4400,2.36006597422311,2.40297626466353,2.36006597422311,2.36006597422311,12817.438296384,0.0,1.0
1992-06-05,6.875,6.875,6.75,6.875,3600,2.36006597422311,2.36006597422311,2.31715568378269,2.36006597422311,10486.9949697687,0.0,1.0
1992-06-08,6.875,7.0,6.75,6.75,5200,2.36006597422311,2.40297626466353,2.31715568378269,2.31715568378269,15147.8816229992,0.0,1.0
1992-06-09,6.75,7.0,6.75,6.875,4100,2.31715568378269,2.40297626466353,2.31715568378269,2.36006597422311,11943.5220489032,0.0,1.0
1992-06-10,6.625,6.75,6.5,6.75,15000,2.27424539334227,2.31715568378269,2.23133510290185,2.31715568378269,43695.8123740362,0.0,1.0
1992-06-11,6.625,6.75,6.625,6.75,4000,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,11652.2166330763,0.0,1.0
1992-06-12,6.625,6.75,6.625,6.75,4700,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,13691.3545438647,0.0,1.0
1992-06-15,6.875,6.875,6.625,6.75,17100,2.36006597422311,2.36006597422311,2.27424539334227,2.31715568378269,49813.2261064013,0.0,1.0
1992-06-16,7.0,7.0,6.75,6.75,16700,2.40297626466353,2.40297626466353,2.31715568378269,2.31715568378269,48648.0044430937,0.0,1.0
1992-06-17,7.0,7.0,6.875,6.875,16600,2.40297626466353,2.40297626466353,2.36006597422311,2.36006597422311,48356.6990272667,0.0,1.0
1992-06-18,6.75,6.875,6.75,6.875,19700,2.31715568378269,2.36006597422311,2.31715568378269,2.36006597422311,57387.1669179009,0.0,1.0
1992-06-19,7.125,7.125,6.75,6.75,64400,2.44588655510395,2.44588655510395,2.31715568378269,2.31715568378269,187600.687792529,0.0,1.0
1992-06-22,7.0,7.125,6.875,7.125,6700,2.40297626466353,2.44588655510395,2.36006597422311,2.44588655510395,19517.4628604028,0.0,1.0
1992-06-23,6.875,7.0,6.875,6.875,1900,2.36006597422311,2.40297626466353,2.36006597422311,2.36006597422311,5534.80290071125,0.0,1.0
1992-06-24,7.0,7.0,6.875,6.875,39600,2.40297626466353,2.40297626466353,2.36006597422311,2.36006597422311,115356.944667456,0.0,1.0
1992-06-25,7.0,7.125,6.875,7.125,46800,2.40297626466353,2.44588655510395,2.36006597422311,2.44588655510395,136330.934606993,0.0,1.0
1992-06-26,7.0,7.0,6.875,6.875,44100,2.40297626466353,2.40297626466353,2.36006597422311,2.36006597422311,128465.688379666,0.0,1.0
1992-06-29,7.0,7.0,6.875,7.0,16500,2.40297626466353,2.40297626466353,2.36006597422311,2.40297626466353,48065.3936114398,0.0,1.0
1992-06-30,6.875,7.125,6.875,7.0,29200,2.36006597422311,2.44588655510395,2.36006597422311,2.40297626466353,85061.1814214572,0.0,1.0
1992-07-01,7.125,7.125,6.875,6.875,5600,2.44588655510395,2.44588655510395,2.36006597422311,2.36006597422311,16313.1032863069,0.0,1.0
1992-07-02,6.875,7.0,6.875,7.0,40600,2.36006597422311,2.40297626466353,2.36006597422311,2.40297626466353,118269.998825725,0.0,1.0
1992-07-06,6.875,7.125,6.875,7.0,9000,2.36006597422311,2.44588655510395,2.36006597422311,2.40297626466353,26217.4874244217,0.0,1.0
1992-07-07,6.75,6.875,6.625,6.875,20000,2.31715568378269,2.36006597422311,2.27424539334227,2.36006597422311,58261.0831653816,0.0,1.0
1992-07-08,6.5,6.75,6.5,6.625,14200,2.23133510290185,2.31715568378269,2.23133510290185,2.27424539334227,41365.3690474209,0.0,1.0
1992-07-09,6.875,6.875,6.625,6.75,5600,2.36006597422311,2.36006597422311,2.27424539334227,2.31715568378269,16313.1032863069,0.0,1.0
1992-07-10,6.625,6.875,6.625,6.625,9000,2.27424539334227,2.36006597422311,2.27424539334227,2.27424539334227,26217.4874244217,0.0,1.0
1992-07-13,6.75,6.875,6.75,6.75,6300,2.31715568378269,2.36006597422311,2.31715568378269,2.31715568378269,18352.2411970952,0.0,1.0
1992-07-14,6.75,6.875,6.75,6.75,5700,2.31715568378269,2.36006597422311,2.31715568378269,2.31715568378269,16604.4087021338,0.0,1.0
1992-07-15,6.75,6.875,6.625,6.625,30900,2.31715568378269,2.36006597422311,2.27424539334227,2.27424539334227,90013.3734905146,0.0,1.0
1992-07-16,6.625,6.75,6.625,6.75,8900,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,25926.1820085948,0.0,1.0
1992-07-17,6.625,6.625,6.5,6.625,8200,2.27424539334227,2.27424539334227,2.23133510290185,2.27424539334227,23887.0440978065,0.0,1.0
1992-07-20,6.625,6.75,6.5,6.5,2600,2.27424539334227,2.31715568378269,2.23133510290185,2.23133510290185,7573.94081149961,0.0,1.0
1992-07-21,6.625,6.75,6.625,6.625,9600,2.27424539334227,2.31715568378269,2.27424539334227,2.27424539334227,27965.3199193832,0.0,1.0
1992-07-22,6.75,6.75,6.625,6.625,12800,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,37287.0932258442,0.0,1.0
1992-07-23,6.625,6.75,6.625,6.75,10600,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,30878.3740776522,0.0,1.0
1992-07-24,6.5,6.75,6.5,6.5,13100,2.23133510290185,2.31715568378269,2.23133510290185,2.23133510290185,38161.0094733249,0.0,1.0
1992-07-27,6.75,6.75,6.5,6.5,15300,2.31715568378269,2.31715568378269,2.23133510290185,2.23133510290185,44569.7286215169,0.0,1.0
1992-07-28,6.625,6.625,6.5,6.625,11000,2.27424539334227,2.27424539334227,2.23133510290185,2.27424539334227,32043.5957409599,0.0,1.0
1992-07-29,6.75,6.875,6.5,6.5,40300,2.31715568378269,2.36006597422311,2.23133510290185,2.23133510290185,117396.082578244,0.0,1.0
1992-07-30,6.625,6.75,6.5,6.625,6900,2.27424539334227,2.31715568378269,2.23133510290185,2.27424539334227,20100.0736920567,0.0,1.0
1992-07-31,6.625,6.75,6.625,6.75,2300,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,6700.02456401889,0.0,1.0
1992-08-03,6.875,6.875,6.375,6.625,84200,2.36006597422311,2.36006597422311,2.18842481246143,2.27424539334227,245279.160126257,0.0,1.0
1992-08-04,6.625,6.75,6.625,6.75,22000,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,64087.1914819198,0.0,1.0
1992-08-05,6.625,6.75,6.5,6.625,16800,2.27424539334227,2.31715568378269,2.23133510290185,2.27424539334227,48939.3098589205,0.0,1.0
1992-08-06,6.625,6.75,6.625,6.625,8100,2.27424539334227,2.31715568378269,2.27424539334227,2.27424539334227,23595.7386819796,0.0,1.0
1992-08-07,6.75,6.875,6.625,6.75,13900,2.31715568378269,2.36006597422311,2.27424539334227,2.31715568378269,40491.4527999402,0.0,1.0
1992-08-10,6.875,7.0,6.625,6.625,53500,2.36006597422311,2.40297626466353,2.27424539334227,2.27424539334227,155848.397467396,0.0,1.0
1992-08-11,6.875,6.875,6.875,6.875,20000,2.36006597422311,2.36006597422311,2.36006597422311,2.36006597422311,58261.0831653816,0.0,1.0
1992-08-12,6.875,7.0,6.875,6.875,7000,2.36006597422311,2.40297626466353,2.36006597422311,2.36006597422311,20391.3791078836,0.0,1.0
1992-08-13,6.875,7.0,6.875,6.875,16600,2.36006597422311,2.40297626466353,2.36006597422311,2.36006597422311,48356.6990272667,0.0,1.0
1992-08-14,7.0,7.125,6.875,6.875,21400,2.40297626466353,2.44588655510395,2.36006597422311,2.36006597422311,62339.3589869583,0.0,1.0
1992-08-17,7.0,7.125,6.875,6.875,23600,2.40297626466353,2.44588655510395,2.36006597422311,2.36006597422311,68748.0781351503,0.0,1.0
1992-08-18,7.375,7.375,6.875,6.875,28100,2.53170713598479,2.53170713598479,2.36006597422311,2.36006597422311,81856.8218473612,0.0,1.0
1992-08-19,7.5,7.5,7.25,7.25,29500,2.57461742642521,2.57461742642521,2.48879684554437,2.48879684554437,85935.0976689379,0.0,1.0
1992-08-20,7.375,7.5,7.375,7.375,8700,2.53170713598479,2.57461742642521,2.53170713598479,2.53170713598479,25343.571176941,0.0,1.0
1992-08-21,7.375,7.5,7.25,7.5,23200,2.53170713598479,2.57461742642521,2.48879684554437,2.57461742642521,67582.8564718427,0.0,1.0
1992-08-24,7.125,7.5,7.125,7.375,15400,2.44588655510395,2.57461742642521,2.44588655510395,2.53170713598479,44861.0340373439,0.0,1.0
1992-08-25,7.125,7.25,7.0,7.25,9900,2.44588655510395,2.48879684554437,2.40297626466353,2.48879684554437,28839.2361668639,0.0,1.0
1992-08-26,7.125,7.125,7.125,7.125,2900,2.44588655510395,2.44588655510395,2.44588655510395,2.44588655510395,8447.85705898033,0.0,1.0
1992-08-27,7.125,7.125,7.125,7.125,1800,2.44588655510395,2.44588655510395,2.44588655510395,2.44588655510395,5243.49748488435,0.0,1.0
1992-08-28,7.125,7.25,7.125,7.25,3600,2.44588655510395,2.48879684554437,2.44588655510395,2.48879684554437,10486.9949697687,0.0,1.0
1992-08-31,7.25,7.375,7.25,7.375,8800,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,25634.8765927679,0.0,1.0
1992-09-01,7.375,7.5,7.25,7.25,7300,2.53170713598479,2.57461742642521,2.48879684554437,2.48879684554437,21265.2953553643,0.0,1.0
1992-09-02,7.5,7.625,7.375,7.375,98100,2.57461742642521,2.61752771686563,2.53170713598479,2.53170713598479,285770.612926197,0.0,1.0
1992-09-03,7.75,7.75,7.5,7.625,39000,2.66043800730605,2.66043800730605,2.57461742642521,2.61752771686563,113609.112172494,0.0,1.0
1992-09-04,7.75,7.75,7.625,7.75,10800,2.66043800730605,2.66043800730605,2.61752771686563,2.66043800730605,31460.9849093061,0.0,1.0
1992-09-08,7.75,7.75,7.625,7.625,21300,2.66043800730605,2.66043800730605,2.61752771686563,2.61752771686563,62048.0535711315,0.0,1.0
1992-09-09,7.875,7.875,7.625,7.625,21800,2.70334829774647,2.70334829774647,2.61752771686563,2.61752771686563,63504.580650266,0.0,1.0
1992-09-10,7.875,8.0,7.75,7.75,19700,2.70334829774647,2.74625858818689,2.66043800730605,2.66043800730605,57387.1669179009,0.0,1.0
1992-09-11,7.875,7.875,7.75,7.75,12700,2.70334829774647,2.70334829774647,2.66043800730605,2.66043800730605,36995.7878100173,0.0,1.0
1992-09-14,7.75,8.0,7.75,8.0,35700,2.66043800730605,2.74625858818689,2.66043800730605,2.74625858818689,103996.033450206,0.0,1.0
1992-09-15,7.75,7.875,7.75,7.75,14400,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,41947.9798790748,0.0,1.0
1992-09-16,7.5,7.625,7.5,7.625,7200,2.57461742642521,2.61752771686563,2.57461742642521,2.61752771686563,20973.9899395374,0.0,1.0
1992-09-17,7.5,7.625,7.5,7.5,6100,2.57461742642521,2.61752771686563,2.57461742642521,2.57461742642521,17769.6303654414,0.0,1.0
1992-09-18,7.75,7.875,7.625,7.625,32400,2.66043800730605,2.70334829774647,2.61752771686563,2.61752771686563,94382.9547279183,0.0,1.0
1992-09-21,7.625,7.75,7.625,7.625,12300,2.61752771686563,2.66043800730605,2.61752771686563,2.61752771686563,35830.5661467097,0.0,1.0
1992-09-22,7.875,7.875,7.75,7.75,16700,2.70334829774647,2.70334829774647,2.66043800730605,2.66043800730605,48648.0044430937,0.0,1.0
1992-09-23,7.75,7.875,7.75,7.75,21300,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,62048.0535711315,0.0,1.0
1992-09-24,7.5,7.875,7.5,7.75,18300,2.57461742642521,2.70334829774647,2.57461742642521,2.66043800730605,53308.8910963242,0.0,1.0
1992-09-25,7.25,7.5,7.25,7.5,13600,2.48879684554437,2.57461742642521,2.48879684554437,2.57461742642521,39617.5365524595,0.0,1.0
1992-09-28,6.875,7.25,6.75,7.25,40500,2.36006597422311,2.48879684554437,2.31715568378269,2.48879684554437,117978.693409898,0.0,1.0
1992-09-29,6.5,6.75,6.125,6.75,56400,2.23133510290185,2.31715568378269,2.10260423158059,2.31715568378269,164296.254526376,0.0,1.0
1992-09-30,6.375,6.625,6.375,6.375,21100,2.18842481246143,2.27424539334227,2.18842481246143,2.18842481246143,61465.4427394776,0.0,1.0
1992-10-01,6.75,6.75,6.375,6.625,13400,2.31715568378269,2.31715568378269,2.18842481246143,2.27424539334227,39034.9257208057,0.0,1.0
1992-10-02,6.5,6.625,6.5,6.625,5400,2.23133510290185,2.27424539334227,2.23133510290185,2.27424539334227,15730.492454653,0.0,1.0
1992-10-05,6.375,6.5,6.25,6.5,21100,2.18842481246143,2.23133510290185,2.14551452202101,2.23133510290185,61465.4427394776,0.0,1.0
1992-10-06,6.375,6.5,6.375,6.5,8200,2.18842481246143,2.23133510290185,2.18842481246143,2.23133510290185,23887.0440978065,0.0,1.0
1992-10-07,6.5,6.625,6.5,6.5,8100,2.23133510290185,2.27424539334227,2.23133510290185,2.23133510290185,23595.7386819795,0.0,1.0
1992-10-08,7.375,7.375,6.5,6.5,24700,2.53170713598479,2.53170713598479,2.23133510290185,2.23133510290185,71952.4377092463,0.0,1.0
1992-10-09,7.0,7.375,6.875,7.375,27800,2.40297626466353,2.53170713598479,2.36006597422311,2.53170713598479,80982.9055998805,0.0,1.0
1992-10-12,7.125,7.5,7.125,7.125,35000,2.44588655510395,2.57461742642521,2.44588655510395,2.44588655510395,101956.895539418,0.0,1.0
1992-10-13,7.25,7.375,7.25,7.25,17100,2.48879684554437,2.53170713598479,2.48879684554437,2.48879684554437,49813.2261064013,0.0,1.0
1992-10-14,7.375,7.375,7.25,7.25,5000,2.53170713598479,2.53170713598479,2.48879684554437,2.48879684554437,14565.2707913454,0.0,1.0
1992-10-15,7.25,7.5,7.25,7.25,20400,2.48879684554437,2.57461742642521,2.48879684554437,2.48879684554437,59426.3048286893,0.0,1.0
1992-10-16,7.5,7.625,7.375,7.375,18500,2.57461742642521,2.61752771686563,2.53170713598479,2.53170713598479,53891.501927978,0.0,1.0
1992-10-19,7.375,7.5,7.375,7.5,8000,2.53170713598479,2.57461742642521,2.53170713598479,2.57461742642521,23304.4332661527,0.0,1.0
1992-10-20,7.25,7.375,7.25,7.375,1500,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,4369.58123740362,0.0,1.0
1992-10-21,7.375,7.5,7.25,7.25,21900,2.53170713598479,2.57461742642521,2.48879684554437,2.48879684554437,63795.8860660929,0.0,1.0
1992-10-22,7.375,7.5,7.25,7.25,25600,2.53170713598479,2.57461742642521,2.48879684554437,2.48879684554437,74574.1864516885,0.0,1.0
1992-10-23,7.125,7.375,7.125,7.375,15600,2.44588655510395,2.53170713598479,2.44588655510395,2.53170713598479,45443.6448689977,0.0,1.0
1992-10-26,7.375,7.375,7.125,7.125,3200,2.53170713598479,2.53170713598479,2.44588655510395,2.44588655510395,9321.77330646106,0.0,1.0
1992-10-27,7.25,7.375,7.25,7.25,10800,2.48879684554437,2.53170713598479,2.48879684554437,2.48879684554437,31460.9849093061,0.0,1.0
1992-10-28,7.25,7.25,7.25,7.25,3000,2.48879684554437,2.48879684554437,2.48879684554437,2.48879684554437,8739.16247480724,0.0,1.0
1992-10-29,7.125,7.25,7.125,7.25,7100,2.44588655510395,2.48879684554437,2.44588655510395,2.48879684554437,20682.6845237105,0.0,1.0
1992-10-30,7.25,7.25,7.125,7.125,5200,2.48879684554437,2.48879684554437,2.44588655510395,2.44588655510395,15147.8816229992,0.0,1.0
1992-11-02,7.125,7.25,7.125,7.125,5100,2.44588655510395,2.48879684554437,2.44588655510395,2.44588655510395,14856.5762071723,0.0,1.0
1992-11-03,7.125,7.125,7.0,7.125,14700,2.44588655510395,2.44588655510395,2.40297626466353,2.44588655510395,42821.8961265555,0.0,1.0
1992-11-04,7.25,7.25,7.125,7.125,3600,2.48879684554437,2.48879684554437,2.44588655510395,2.44588655510395,10486.9949697687,0.0,1.0
1992-11-05,7.375,7.375,7.125,7.125,21300,2.53170713598479,2.53170713598479,2.44588655510395,2.44588655510395,62048.0535711314,0.0,1.0
1992-11-06,7.625,7.625,7.25,7.25,11300,2.61752771686563,2.61752771686563,2.48879684554437,2.48879684554437,32917.5119884406,0.0,1.0
1992-11-09,7.375,7.5,7.375,7.5,4100,2.53170713598479,2.57461742642521,2.53170713598479,2.57461742642521,11943.5220489032,0.0,1.0
1992-11-10,7.25,7.375,7.125,7.25,9400,2.48879684554437,2.53170713598479,2.44588655510395,2.48879684554437,27382.7090877294,0.0,1.0
1992-11-11,7.625,7.875,7.25,7.25,39000,2.61752771686563,2.70334829774647,2.48879684554437,2.48879684554437,113609.112172494,0.0,1.0
1992-11-12,7.375,7.75,7.375,7.75,10600,2.53170713598479,2.66043800730605,2.53170713598479,2.66043800730605,30878.3740776523,0.0,1.0
1992-11-13,7.375,7.5,7.25,7.375,26500,2.53170713598479,2.57461742642521,2.48879684554437,2.53170713598479,77195.9351941307,0.0,1.0
1992-11-16,7.375,7.5,7.25,7.25,13600,2.53170713598479,2.57461742642521,2.48879684554437,2.48879684554437,39617.5365524595,0.0,1.0
1992-11-17,7.0,7.25,7.0,7.25,19800,2.40297626466353,2.48879684554437,2.40297626466353,2.48879684554437,57678.4723337278,0.0,1.0
1992-11-18,6.875,7.0,6.875,7.0,66000,2.36006597422311,2.40297626466353,2.36006597422311,2.40297626466353,192261.574445759,0.0,1.0
1992-11-19,6.875,7.125,6.75,6.875,33700,2.36006597422311,2.44588655510395,2.31715568378269,2.36006597422311,98169.925133668,0.0,1.0
1992-11-20,6.75,6.875,6.75,6.75,56600,2.31715568378269,2.36006597422311,2.31715568378269,2.31715568378269,164878.86535803,0.0,1.0
1992-11-23,6.75,6.75,6.75,6.75,32100,2.31715568378269,2.31715568378269,2.31715568378269,2.31715568378269,93509.0384804375,0.0,1.0
1992-11-24,6.75,6.75,6.625,6.625,20700,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,60300.22107617,0.0,1.0
1992-11-25,6.75,6.75,6.625,6.625,37200,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,108365.61468761,0.0,1.0
1992-11-27,6.75,6.75,6.625,6.625,10700,2.31715568378269,2.31715568378269,2.27424539334227,2.27424539334227,31169.6794934792,0.0,1.0
1992-11-30,6.625,6.75,6.625,6.75,21300,2.27424539334227,2.31715568378269,2.27424539334227,2.31715568378269,62048.0535711314,0.0,1.0
1992-12-01,6.375,6.625,6.375,6.625,122100,2.18842481246143,2.27424539334227,2.18842481246143,2.27424539334227,355683.912724655,0.0,1.0
1992-12-02,6.625,6.75,6.375,6.375,81200,2.27424539334227,2.31715568378269,2.18842481246143,2.18842481246143,236539.997651449,0.0,1.0
1992-12-03,7.125,7.125,6.625,6.625,46600,2.44588655510395,2.44588655510395,2.27424539334227,2.27424539334227,135748.323775339,0.0,1.0
1992-12-04,7.0,7.125,7.0,7.125,39400,2.40297626466353,2.44588655510395,2.40297626466353,2.44588655510395,114774.333835802,0.0,1.0
1992-12-07,7.375,7.5,7.25,7.375,139000,2.53170713598479,2.57461742642521,2.48879684554437,2.53170713598479,404914.527999402,0.0,1.0
1992-12-08,7.25,7.375,7.25,7.375,32400,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,94382.9547279182,0.0,1.0
1992-12-09,7.25,7.25,7.125,7.125,5000,2.48879684554437,2.48879684554437,2.44588655510395,2.44588655510395,14565.2707913454,0.0,1.0
1992-12-10,7.25,7.25,7.125,7.25,21600,2.48879684554437,2.48879684554437,2.44588655510395,2.48879684554437,62921.9698186122,0.0,1.0
1992-12-11,7.375,7.5,7.125,7.125,23300,2.53170713598479,2.57461742642521,2.44588655510395,2.44588655510395,67874.1618876696,0.0,1.0
1992-12-14,7.5,7.625,7.375,7.375,7400,2.57461742642521,2.61752771686563,2.53170713598479,2.53170713598479,21556.6007711912,0.0,1.0
1992-12-15,7.625,7.75,7.5,7.5,40300,2.61752771686563,2.66043800730605,2.57461742642521,2.57461742642521,117396.082578244,0.0,1.0
1992-12-16,7.875,7.875,7.5,7.5,56200,2.70334829774647,2.70334829774647,2.57461742642521,2.57461742642521,163713.643694722,0.0,1.0
1992-12-17,7.875,8.0,7.75,7.75,35900,2.70334829774647,2.74625858818689,2.66043800730605,2.66043800730605,104578.64428186,0.0,1.0
1992-12-18,7.875,8.0,7.75,8.0,18500,2.70334829774647,2.74625858818689,2.66043800730605,2.74625858818689,53891.501927978,0.0,1.0
1992-12-21,7.875,8.0,7.75,7.75,27800,2.70334829774647,2.74625858818689,2.66043800730605,2.66043800730605,80982.9055998805,0.0,1.0
1992-12-22,8.0,8.0,7.875,8.0,55400,2.74625858818689,2.74625858818689,2.70334829774647,2.74625858818689,161383.200368107,0.0,1.0
1992-12-23,8.25,8.25,7.75,8.125,36200,2.83207916906773,2.83207916906773,2.66043800730605,2.78916887862731,105452.560529341,0.0,1.0
1992-12-24,8.25,8.5,8.125,8.125,30400,2.83207916906773,2.91789974994857,2.78916887862731,2.78916887862731,88556.8464113801,0.0,1.0
1992-12-28,8.0,8.25,8.0,8.25,9900,2.74625858818689,2.83207916906773,2.74625858818689,2.83207916906773,28839.2361668639,0.0,1.0
1992-12-29,8.125,8.125,8.0,8.0,2200,2.78916887862731,2.78916887862731,2.74625858818689,2.74625858818689,6408.71914819198,0.0,1.0
1992-12-30,8.0,8.125,8.0,8.125,4900,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,14273.9653755185,0.0,1.0
1992-12-31,8.25,8.25,8.0,8.125,16100,2.83207916906773,2.83207916906773,2.74625858818689,2.78916887862731,46900.1719481322,0.0,1.0
1993-01-04,7.75,8.125,7.75,8.125,23700,2.66043800730605,2.78916887862731,2.66043800730605,2.78916887862731,69039.3835509772,0.0,1.0
1993-01-05,7.875,7.875,7.75,7.875,45200,2.70334829774647,2.70334829774647,2.66043800730605,2.70334829774647,131670.047953763,0.0,1.0
1993-01-06,7.75,7.875,7.75,7.75,7000,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,20391.3791078836,0.0,1.0
1993-01-07,7.75,7.875,7.75,7.75,19600,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,57095.861502074,0.0,1.0
1993-01-08,7.625,7.625,7.5,7.625,10100,2.61752771686563,2.61752771686563,2.57461742642521,2.61752771686563,29421.8469985177,0.0,1.0
1993-01-11,7.625,7.625,7.5,7.5,3000,2.61752771686563,2.61752771686563,2.57461742642521,2.57461742642521,8739.16247480725,0.0,1.0
1993-01-12,7.625,7.75,7.625,7.625,1500,2.61752771686563,2.66043800730605,2.61752771686563,2.61752771686563,4369.58123740362,0.0,1.0
1993-01-13,7.75,7.75,7.625,7.625,16500,2.66043800730605,2.66043800730605,2.61752771686563,2.61752771686563,48065.3936114399,0.0,1.0
1993-01-14,7.75,7.75,7.625,7.75,12300,2.66043800730605,2.66043800730605,2.61752771686563,2.66043800730605,35830.5661467097,0.0,1.0
1993-01-15,7.75,7.75,7.625,7.625,16500,2.66043800730605,2.66043800730605,2.61752771686563,2.61752771686563,48065.3936114399,0.0,1.0
1993-01-18,7.875,7.875,7.625,7.625,17900,2.70334829774647,2.70334829774647,2.61752771686563,2.61752771686563,52143.6694330166,0.0,1.0
1993-01-19,8.0,8.0,7.75,7.875,12400,2.74625858818689,2.74625858818689,2.66043800730605,2.70334829774647,36121.8715625366,0.0,1.0
1993-01-20,8.0,8.125,7.875,8.0,75100,2.74625858818689,2.78916887862731,2.70334829774647,2.74625858818689,218770.367286008,0.0,1.0
1993-01-21,7.875,8.0,7.75,8.0,37400,2.70334829774647,2.74625858818689,2.66043800730605,2.74625858818689,108948.225519264,0.0,1.0
1993-01-22,8.0,8.0,7.875,7.875,8200,2.74625858818689,2.74625858818689,2.70334829774647,2.70334829774647,23887.0440978065,0.0,1.0
1993-01-25,7.875,8.0,7.875,8.0,1500,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,4369.58123740362,0.0,1.0
1993-01-26,7.75,8.0,7.75,8.0,10200,2.66043800730605,2.74625858818689,2.66043800730605,2.74625858818689,29713.1524143446,0.0,1.0
1993-01-27,7.875,8.0,7.75,7.875,16000,2.70334829774647,2.74625858818689,2.66043800730605,2.70334829774647,46608.8665323053,0.0,1.0
1993-01-28,7.875,7.875,7.75,7.875,4400,2.70334829774647,2.70334829774647,2.66043800730605,2.70334829774647,12817.438296384,0.0,1.0
1993-01-29,7.875,7.875,7.75,7.75,6200,2.70334829774647,2.70334829774647,2.66043800730605,2.66043800730605,18060.9357812683,0.0,1.0
1993-02-01,7.875,8.0,7.875,8.0,6600,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,19226.1574445759,0.0,1.0
1993-02-02,7.875,8.0,7.875,8.0,8800,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,25634.8765927679,0.0,1.0
1993-02-03,7.875,8.0,7.875,7.875,10900,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,31752.290325133,0.0,1.0
1993-02-04,7.875,8.0,7.875,7.875,3500,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,10195.6895539418,0.0,1.0
1993-02-05,7.625,7.75,7.625,7.75,2700,2.61752771686563,2.66043800730605,2.61752771686563,2.66043800730605,7865.24622732652,0.0,1.0
1993-02-08,7.5,7.625,7.5,7.625,4800,2.57461742642521,2.61752771686563,2.57461742642521,2.61752771686563,13982.6599596916,0.0,1.0
1993-02-09,7.5,7.625,7.5,7.5,9500,2.57461742642521,2.61752771686563,2.57461742642521,2.57461742642521,27674.0145035563,0.0,1.0
1993-02-10,7.625,7.625,7.5,7.625,12400,2.61752771686563,2.61752771686563,2.57461742642521,2.61752771686563,36121.8715625366,0.0,1.0
1993-02-11,7.375,7.5,7.375,7.5,22700,2.53170713598479,2.57461742642521,2.53170713598479,2.57461742642521,66126.3293927082,0.0,1.0
1993-02-12,7.375,7.5,7.375,7.5,7600,2.53170713598479,2.57461742642521,2.53170713598479,2.57461742642521,22139.211602845,0.0,1.0
1993-02-16,7.125,7.25,7.0,7.25,18800,2.44588655510395,2.48879684554437,2.40297626466353,2.48879684554437,54765.4181754587,0.0,1.0
1993-02-17,7.25,7.25,7.0,7.0,13400,2.48879684554437,2.48879684554437,2.40297626466353,2.40297626466353,39034.9257208057,0.0,1.0
1993-02-18,7.25,7.375,7.25,7.375,6500,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,18934.852028749,0.0,1.0
1993-02-19,7.375,7.5,7.375,7.375,13400,2.53170713598479,2.57461742642521,2.53170713598479,2.53170713598479,39034.9257208057,0.0,1.0
1993-02-22,7.25,7.375,7.125,7.375,5900,2.48879684554437,2.53170713598479,2.44588655510395,2.53170713598479,17187.0195337876,0.0,1.0
1993-02-23,7.25,7.25,7.0,7.25,12700,2.48879684554437,2.48879684554437,2.40297626466353,2.48879684554437,36995.7878100173,0.0,1.0
1993-02-24,7.125,7.25,7.125,7.125,13800,2.44588655510395,2.48879684554437,2.44588655510395,2.44588655510395,40200.1473841133,0.0,1.0
1993-02-25,7.25,7.375,7.25,7.375,9800,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,28547.930751037,0.0,1.0
1993-02-26,7.5,7.5,7.375,7.375,9700,2.57461742642521,2.57461742642521,2.53170713598479,2.53170713598479,28256.6253352101,0.0,1.0
1993-03-01,7.625,7.625,7.375,7.5,21100,2.61752771686563,2.61752771686563,2.53170713598479,2.57461742642521,61465.4427394776,0.0,1.0
1993-03-02,7.75,7.875,7.5,7.5,10100,2.66043800730605,2.70334829774647,2.57461742642521,2.57461742642521,29421.8469985177,0.0,1.0
1993-03-03,7.75,7.875,7.75,7.75,18900,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,55056.7235912856,0.0,1.0
1993-03-04,7.875,7.875,7.875,7.875,8400,2.70334829774647,2.70334829774647,2.70334829774647,2.70334829774647,24469.6549294603,0.0,1.0
1993-03-05,7.875,8.0,7.875,8.0,18100,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,52726.2802646704,0.0,1.0
1993-03-08,7.875,8.0,7.875,7.875,28500,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,83022.0435106689,0.0,1.0
1993-03-09,8.0,8.0,7.75,7.75,18100,2.74625858818689,2.74625858818689,2.66043800730605,2.66043800730605,52726.2802646704,0.0,1.0
1993-03-10,8.0,8.0,7.875,7.875,13500,2.74625858818689,2.74625858818689,2.70334829774647,2.70334829774647,39326.2311366326,0.0,1.0
1993-03-11,7.75,8.0,7.75,7.875,31700,2.66043800730605,2.74625858818689,2.66043800730605,2.70334829774647,92343.8168171299,0.0,1.0
1993-03-12,7.75,7.875,7.625,7.75,17500,2.66043800730605,2.70334829774647,2.61752771686563,2.66043800730605,50978.4477697089,0.0,1.0
1993-03-15,7.75,7.875,7.75,7.875,12300,2.66043800730605,2.70334829774647,2.66043800730605,2.70334829774647,35830.5661467097,0.0,1.0
1993-03-16,7.75,7.875,7.75,7.75,15800,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,46026.2557006515,0.0,1.0
1993-03-17,7.75,7.75,7.75,7.75,5500,2.66043800730605,2.66043800730605,2.66043800730605,2.66043800730605,16021.79787048,0.0,1.0
1993-03-18,7.875,7.875,7.75,7.75,4300,2.70334829774647,2.70334829774647,2.66043800730605,2.66043800730605,12526.1328805571,0.0,1.0
1993-03-19,7.875,8.0,7.75,7.875,14100,2.70334829774647,2.74625858818689,2.66043800730605,2.70334829774647,41074.0636315941,0.0,1.0
1993-03-22,7.875,8.0,7.75,8.0,47300,2.70334829774647,2.74625858818689,2.66043800730605,2.74625858818689,137787.461686128,0.0,1.0
1993-03-23,7.75,7.875,7.75,7.875,13800,2.66043800730605,2.70334829774647,2.66043800730605,2.70334829774647,40200.1473841133,0.0,1.0
1993-03-24,7.875,7.875,7.75,7.875,15600,2.70334829774647,2.70334829774647,2.66043800730605,2.70334829774647,45443.6448689977,0.0,1.0
1993-03-25,7.875,7.875,7.75,7.75,5400,2.70334829774647,2.70334829774647,2.66043800730605,2.66043800730605,15730.492454653,0.0,1.0
1993-03-26,7.75,7.875,7.75,7.75,2500,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,7282.63539567271,0.0,1.0
1993-03-29,7.875,7.875,7.75,7.75,12000,2.70334829774647,2.70334829774647,2.66043800730605,2.66043800730605,34956.649899229,0.0,1.0
1993-03-30,7.875,8.0,7.75,7.75,8800,2.70334829774647,2.74625858818689,2.66043800730605,2.66043800730605,25634.8765927679,0.0,1.0
1993-03-31,7.875,8.0,7.75,8.0,21200,2.70334829774647,2.74625858818689,2.66043800730605,2.74625858818689,61756.7481553046,0.0,1.0
1993-04-01,7.875,8.0,7.875,7.875,12100,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,35247.9553150559,0.0,1.0
1993-04-02,8.0,8.0,7.875,8.0,62000,2.74625858818689,2.74625858818689,2.70334829774647,2.74625858818689,180609.357812683,0.0,1.0
1993-04-05,8.0,8.0,7.75,7.875,42400,2.74625858818689,2.74625858818689,2.66043800730605,2.70334829774647,123513.496310609,0.0,1.0
1993-04-06,7.875,7.875,7.875,7.875,13500,2.70334829774647,2.70334829774647,2.70334829774647,2.70334829774647,39326.2311366326,0.0,1.0
1993-04-07,8.0,8.0,7.75,7.75,10500,2.74625858818689,2.74625858818689,2.66043800730605,2.66043800730605,30587.0686618254,0.0,1.0
1993-04-08,7.875,8.0,7.875,7.875,12600,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,36704.4823941904,0.0,1.0
1993-04-12,7.875,8.0,7.875,7.875,18600,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,54182.8073438049,0.0,1.0
1993-04-13,8.125,8.125,7.875,7.875,21700,2.78916887862731,2.78916887862731,2.70334829774647,2.70334829774647,63213.2752344391,0.0,1.0
1993-04-14,8.0,8.0,7.875,8.0,6500,2.74625858818689,2.74625858818689,2.70334829774647,2.74625858818689,18934.852028749,0.0,1.0
1993-04-15,8.0,8.0,7.875,8.0,10800,2.74625858818689,2.74625858818689,2.70334829774647,2.74625858818689,31460.9849093061,0.0,1.0
1993-04-16,8.0,8.0,7.875,7.875,3200,2.74625858818689,2.74625858818689,2.70334829774647,2.70334829774647,9321.77330646106,0.0,1.0
1993-04-19,7.875,7.875,7.875,7.875,5500,2.70334829774647,2.70334829774647,2.70334829774647,2.70334829774647,16021.79787048,0.0,1.0
1993-04-20,7.875,7.875,7.875,7.875,9000,2.70334829774647,2.70334829774647,2.70334829774647,2.70334829774647,26217.4874244217,0.0,1.0
1993-04-21,7.875,8.0,7.875,7.875,7500,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,21847.9061870181,0.0,1.0
1993-04-22,7.625,8.0,7.625,8.0,30700,2.61752771686563,2.74625858818689,2.61752771686563,2.74625858818689,89430.7626588608,0.0,1.0
1993-04-23,7.75,7.875,7.75,7.75,26100,2.66043800730605,2.70334829774647,2.66043800730605,2.66043800730605,76030.713530823,0.0,1.0
1993-04-26,7.75,7.875,7.75,7.875,17000,2.66043800730605,2.70334829774647,2.66043800730605,2.70334829774647,49521.9206905744,0.0,1.0
1993-04-27,7.875,7.875,7.875,7.875,300,2.70334829774647,2.70334829774647,2.70334829774647,2.70334829774647,873.916247480725,0.0,1.0
1993-04-28,7.75,7.75,7.75,7.75,4700,2.66043800730605,2.66043800730605,2.66043800730605,2.66043800730605,13691.3545438647,0.0,1.0
1993-04-29,7.875,8.0,7.75,7.75,25200,2.70334829774647,2.74625858818689,2.66043800730605,2.66043800730605,73408.9647883809,0.0,1.0
1993-04-30,8.25,8.375,7.875,7.875,58200,2.83207916906773,2.87498945950815,2.70334829774647,2.70334829774647,169539.752011261,0.0,1.0
1993-05-03,8.375,8.75,8.375,8.5,66000,2.87498945950815,3.00372033082941,2.87498945950815,2.91789974994857,192261.574445759,0.0,1.0
1993-05-04,8.5,8.5,8.375,8.5,26300,2.91789974994857,2.91789974994857,2.87498945950815,2.91789974994857,76613.3243624769,0.0,1.0
1993-05-05,8.375,8.625,8.25,8.5,18900,2.87498945950815,2.96081004038899,2.83207916906773,2.91789974994857,55056.7235912857,0.0,1.0
1993-05-06,8.5,8.5,8.25,8.25,24300,2.91789974994857,2.91789974994857,2.83207916906773,2.83207916906773,70787.2160459387,0.0,1.0
1993-05-07,8.5,8.5,8.375,8.5,4000,2.91789974994857,2.91789974994857,2.87498945950815,2.91789974994857,11652.2166330763,0.0,1.0
1993-05-10,8.625,8.75,8.375,8.5,68100,2.96081004038899,3.00372033082941,2.87498945950815,2.91789974994857,198378.988178125,0.0,1.0
1993-05-11,8.5,8.75,8.5,8.75,42300,2.91789974994857,3.00372033082941,2.91789974994857,3.00372033082941,123222.190894782,0.0,1.0
1993-05-12,8.625,8.625,8.5,8.5,28400,2.96081004038899,2.96081004038899,2.91789974994857,2.91789974994857,82730.738094842,0.0,1.0
1993-05-13,8.5,8.625,8.5,8.5,1500,2.91789974994857,2.96081004038899,2.91789974994857,2.91789974994857,4369.58123740362,0.0,1.0
1993-05-14,8.625,8.75,8.5,8.625,7100,2.96081004038899,3.00372033082941,2.91789974994857,2.96081004038899,20682.6845237105,0.0,1.0
1993-05-17,8.5,8.5,8.375,8.5,7300,2.91789974994857,2.91789974994857,2.87498945950815,2.91789974994857,21265.2953553643,0.0,1.0
1993-05-18,8.5,8.625,8.5,8.625,37400,2.91789974994857,2.96081004038899,2.91789974994857,2.96081004038899,108948.225519264,0.0,1.0
1993-05-19,8.75,8.75,8.5,8.5,39800,3.00372033082941,3.00372033082941,2.91789974994857,2.91789974994857,115939.55549911,0.0,1.0
1993-05-20,8.875,8.875,8.625,8.75,25900,3.04663062126983,3.04663062126983,2.96081004038899,3.00372033082941,75448.1026991693,0.0,1.0
1993-05-21,8.875,8.875,8.625,8.875,10000,3.04663062126983,3.04663062126983,2.96081004038899,3.04663062126983,29130.5415826908,0.0,1.0
1993-05-24,8.75,8.875,8.75,8.75,8000,3.00372033082941,3.04663062126983,3.00372033082941,3.00372033082941,23304.4332661527,0.0,1.0
1993-05-25,8.875,8.875,8.75,8.75,7700,3.04663062126983,3.04663062126983,3.00372033082941,3.00372033082941,22430.5170186719,0.0,1.0
1993-05-26,9.0,9.125,8.75,8.875,35400,3.08954091171025,3.13245120215067,3.00372033082941,3.04663062126983,103122.117202726,0.0,1.0
1993-05-27,9.0,9.25,9.0,9.125,34500,3.08954091171025,3.17536149259109,3.08954091171025,3.13245120215067,100500.368460283,0.0,1.0
1993-05-28,8.75,9.125,8.75,9.0,13300,3.00372033082941,3.13245120215067,3.00372033082941,3.08954091171025,38743.6203049788,0.0,1.0
1993-06-01,9.125,9.125,8.875,8.875,11400,3.13245120215067,3.13245120215067,3.04663062126983,3.04663062126983,33208.8174042676,0.0,1.0
1993-06-02,9.125,9.125,9.0,9.125,12900,3.13245120215067,3.13245120215067,3.08954091171025,3.13245120215067,37578.3986416712,0.0,1.0
1993-06-03,9.125,9.125,9.0,9.125,32800,3.13245120215067,3.13245120215067,3.08954091171025,3.13245120215067,95548.1763912259,0.0,1.0
1993-06-04,9.375,9.375,9.125,9.25,41700,3.21827178303151,3.21827178303151,3.13245120215067,3.17536149259109,121474.358399821,0.0,1.0
1993-06-07,9.5,9.5,9.375,9.375,50100,3.26118207347194,3.26118207347194,3.21827178303151,3.21827178303151,145944.013329281,0.0,1.0
1993-06-08,9.375,9.5,9.375,9.5,29700,3.21827178303151,3.26118207347194,3.21827178303151,3.26118207347194,86517.7085005918,0.0,1.0
1993-06-09,9.375,9.5,9.25,9.375,6900,3.21827178303151,3.26118207347194,3.17536149259109,3.21827178303151,20100.0736920567,0.0,1.0
1993-06-10,9.25,9.5,9.25,9.375,22900,3.17536149259109,3.26118207347194,3.17536149259109,3.21827178303151,66708.940224362,0.0,1.0
1993-06-11,9.25,9.25,9.0,9.0,40800,3.17536149259109,3.17536149259109,3.08954091171025,3.08954091171025,118852.609657379,0.0,1.0
1993-06-14,9.25,9.25,9.125,9.125,33500,3.17536149259109,3.17536149259109,3.13245120215067,3.13245120215067,97587.3143020143,0.0,1.0
1993-06-15,9.875,9.875,9.25,9.375,71700,3.3899129447932,3.3899129447932,3.17536149259109,3.21827178303151,208865.983147893,0.0,1.0
1993-06-16,10.0,10.25,9.875,9.875,131300,3.43282323523362,3.51864381611446,3.3899129447932,3.3899129447932,382484.01098073,0.0,1.0
1993-06-17,10.0,10.13,9.875,10.0,140700,3.43282323523362,3.47744993729165,3.3899129447932,3.43282323523362,409866.720068459,0.0,1.0
1993-06-18,9.75,10.0,9.625,10.0,14100,3.34700265435278,3.43282323523362,3.30409236391236,3.43282323523362,41074.063631594,0.0,1.0
1993-06-21,9.75,10.0,9.75,9.875,20300,3.34700265435278,3.43282323523362,3.34700265435278,3.3899129447932,59134.9994128622,0.0,1.0
1993-06-22,9.75,9.875,9.75,9.875,13100,3.34700265435278,3.3899129447932,3.34700265435278,3.3899129447932,38161.0094733249,0.0,1.0
1993-06-23,10.0,10.0,9.75,9.75,26700,3.43282323523362,3.43282323523362,3.34700265435278,3.34700265435278,77778.5460257843,0.0,1.0
1993-06-24,10.0,10.0,9.875,10.0,4600,3.43282323523362,3.43282323523362,3.3899129447932,3.43282323523362,13400.0491280378,0.0,1.0
1993-06-25,9.875,10.0,9.75,9.875,19700,3.3899129447932,3.43282323523362,3.34700265435278,3.3899129447932,57387.1669179008,0.0,1.0
1993-06-28,9.75,9.75,9.75,9.75,29000,3.34700265435278,3.34700265435278,3.34700265435278,3.34700265435278,84478.5705898032,0.0,1.0
1993-06-29,9.75,9.875,9.75,9.75,17200,3.34700265435278,3.3899129447932,3.34700265435278,3.34700265435278,50104.5315222281,0.0,1.0
1993-06-30,9.75,9.75,9.75,9.75,53800,3.34700265435278,3.34700265435278,3.34700265435278,3.34700265435278,156722.313714876,0.0,1.0
1993-07-01,9.5,9.75,9.5,9.75,15900,3.26118207347194,3.34700265435278,3.26118207347194,3.34700265435278,46317.5611164783,0.0,1.0
1993-07-02,9.5,9.625,9.375,9.625,6000,3.26118207347194,3.30409236391236,3.21827178303151,3.30409236391236,17478.3249496145,0.0,1.0
1993-07-06,9.625,9.625,9.375,9.5,13700,3.30409236391236,3.30409236391236,3.21827178303151,3.26118207347194,39908.8419682863,0.0,1.0
1993-07-07,9.625,9.75,9.625,9.75,17300,3.30409236391236,3.34700265435278,3.30409236391236,3.34700265435278,50395.836938055,0.0,1.0
1993-07-08,9.875,9.875,9.75,9.75,7600,3.3899129447932,3.3899129447932,3.34700265435278,3.34700265435278,22139.211602845,0.0,1.0
1993-07-09,9.875,9.875,9.625,9.75,8000,3.3899129447932,3.3899129447932,3.30409236391236,3.34700265435278,23304.4332661526,0.0,1.0
1993-07-12,10.25,10.25,9.75,9.875,71200,3.51864381611446,3.51864381611446,3.34700265435278,3.3899129447932,207409.456068758,0.0,1.0
1993-07-13,10.38,10.38,10.13,10.13,10100,3.56327051817249,3.56327051817249,3.47744993729165,3.47744993729165,29421.8469985177,0.0,1.0
1993-07-14,10.25,10.38,10.25,10.38,23600,3.51864381611446,3.56327051817249,3.51864381611446,3.56327051817249,68748.0781351502,0.0,1.0
1993-07-15,10.5,10.75,10.38,10.38,59000,3.6044643969953,3.69028497787614,3.56327051817249,3.56327051817249,171870.195337876,0.0,1.0
1993-07-16,10.63,10.75,10.5,10.5,31800,3.64909109905333,3.69028497787614,3.6044643969953,3.6044643969953,92635.1222329568,0.0,1.0
1993-07-19,10.63,10.88,10.5,10.75,52000,3.64909109905333,3.73491167993417,3.6044643969953,3.69028497787614,151478.816229992,0.0,1.0
1993-07-20,10.38,10.75,10.38,10.75,5000,3.56327051817249,3.69028497787614,3.56327051817249,3.69028497787614,14565.2707913454,0.0,1.0
1993-07-21,10.38,10.5,10.38,10.5,8200,3.56327051817249,3.6044643969953,3.56327051817249,3.6044643969953,23887.0440978065,0.0,1.0
1993-07-22,10.25,10.5,10.25,10.38,5000,3.51864381611446,3.6044643969953,3.51864381611446,3.56327051817249,14565.2707913454,0.0,1.0
1993-07-23,10.13,10.38,10.0,10.25,35700,3.47744993729165,3.56327051817249,3.43282323523362,3.51864381611446,103996.033450206,0.0,1.0
1993-07-26,10.38,10.38,10.0,10.0,15700,3.56327051817249,3.56327051817249,3.43282323523362,3.43282323523362,45734.9502848246,0.0,1.0
1993-07-27,10.13,10.38,10.13,10.38,3400,3.47744993729165,3.56327051817249,3.47744993729165,3.56327051817249,9904.38413811488,0.0,1.0
1993-07-28,10.38,10.38,10.13,10.25,8300,3.56327051817249,3.56327051817249,3.47744993729165,3.51864381611446,24178.3495136334,0.0,1.0
1993-07-29,10.25,10.38,10.25,10.25,4300,3.51864381611446,3.56327051817249,3.51864381611446,3.51864381611446,12526.132880557,0.0,1.0
1993-07-30,10.38,10.38,10.25,10.25,3400,3.56327051817249,3.56327051817249,3.51864381611446,3.51864381611446,9904.38413811488,0.0,1.0
1993-08-02,10.38,10.5,10.38,10.5,9300,3.56327051817249,3.6044643969953,3.56327051817249,3.6044643969953,27091.4036719025,0.0,1.0
1993-08-03,10.38,10.5,10.25,10.25,26000,3.56327051817249,3.6044643969953,3.51864381611446,3.51864381611446,75739.4081149961,0.0,1.0
1993-08-04,10.38,10.63,10.38,10.5,48900,3.56327051817249,3.64909109905333,3.56327051817249,3.6044643969953,142448.348339358,0.0,1.0
1993-08-05,10.25,10.5,10.25,10.5,15700,3.51864381611446,3.6044643969953,3.51864381611446,3.6044643969953,45734.9502848245,0.0,1.0
1993-08-06,10.13,10.25,10.13,10.25,16700,3.47744993729165,3.51864381611446,3.47744993729165,3.51864381611446,48648.0044430937,0.0,1.0
1993-08-09,10.13,10.38,10.13,10.13,14100,3.47744993729165,3.56327051817249,3.47744993729165,3.47744993729165,41074.0636315941,0.0,1.0
1993-08-10,10.0,10.13,10.0,10.13,9800,3.43282323523362,3.47744993729165,3.43282323523362,3.47744993729165,28547.9307510369,0.0,1.0
1993-08-11,10.0,10.25,10.0,10.13,5600,3.43282323523362,3.51864381611446,3.43282323523362,3.47744993729165,16313.1032863068,0.0,1.0
1993-08-12,9.875,10.0,9.875,10.0,7300,3.3899129447932,3.43282323523362,3.3899129447932,3.43282323523362,21265.2953553643,0.0,1.0
1993-08-13,9.875,9.875,9.625,9.75,4500,3.3899129447932,3.3899129447932,3.30409236391236,3.34700265435278,13108.7437122108,0.0,1.0
1993-08-16,10.0,10.0,9.875,10.0,7600,3.43282323523362,3.43282323523362,3.3899129447932,3.43282323523362,22139.211602845,0.0,1.0
1993-08-17,9.875,10.0,9.875,9.875,5700,3.3899129447932,3.43282323523362,3.3899129447932,3.3899129447932,16604.4087021337,0.0,1.0
1993-08-18,10.0,10.0,9.875,9.875,13200,3.43282323523362,3.43282323523362,3.3899129447932,3.3899129447932,38452.3148891518,0.0,1.0
1993-08-19,10.0,10.0,9.875,10.0,7000,3.43282323523362,3.43282323523362,3.3899129447932,3.43282323523362,20391.3791078835,0.0,1.0
1993-08-20,9.875,10.0,9.875,9.875,13000,3.3899129447932,3.43282323523362,3.3899129447932,3.3899129447932,37869.704057498,0.0,1.0
1993-08-23,10.0,10.0,9.875,9.875,17000,3.43282323523362,3.43282323523362,3.3899129447932,3.3899129447932,49521.9206905743,0.0,1.0
1993-08-24,9.875,10.13,9.875,10.13,3100,3.3899129447932,3.47744993729165,3.3899129447932,3.47744993729165,9030.46789063414,0.0,1.0
1993-08-25,9.875,10.13,9.875,10.0,10400,3.3899129447932,3.47744993729165,3.3899129447932,3.43282323523362,30295.7632459984,0.0,1.0
1993-08-26,9.875,10.0,9.875,10.0,6700,3.3899129447932,3.43282323523362,3.3899129447932,3.43282323523362,19517.4628604028,0.0,1.0
1993-08-27,9.875,10.0,9.875,9.875,7100,3.3899129447932,3.43282323523362,3.3899129447932,3.3899129447932,20682.6845237104,0.0,1.0
1993-08-30,9.75,9.875,9.625,9.625,55600,3.34700265435278,3.3899129447932,3.30409236391236,3.30409236391236,161965.811199761,0.0,1.0
1993-08-31,9.25,9.75,9.25,9.625,22100,3.17536149259109,3.34700265435278,3.17536149259109,3.30409236391236,64378.4968977468,0.0,1.0
1993-09-01,9.375,9.5,9.25,9.25,24600,3.21827178303151,3.26118207347194,3.17536149259109,3.17536149259109,71661.1322934195,0.0,1.0
1993-09-02,9.25,9.375,9.25,9.25,6400,3.17536149259109,3.21827178303151,3.17536149259109,3.17536149259109,18643.5466129221,0.0,1.0
1993-09-03,9.25,9.375,9.25,9.25,11100,3.17536149259109,3.21827178303151,3.17536149259109,3.17536149259109,32334.9011567868,0.0,1.0
1993-09-07,9.25,9.5,9.25,9.375,9400,3.17536149259109,3.26118207347194,3.17536149259109,3.21827178303151,27382.7090877294,0.0,1.0
1993-09-08,9.25,9.375,9.25,9.375,8100,3.17536149259109,3.21827178303151,3.17536149259109,3.21827178303151,23595.7386819796,0.0,1.0
1993-09-09,9.25,9.25,9.25,9.25,15700,3.17536149259109,3.17536149259109,3.17536149259109,3.17536149259109,45734.9502848246,0.0,1.0
1993-09-10,9.125,9.375,9.125,9.25,31400,3.13245120215067,3.21827178303151,3.13245120215067,3.17536149259109,91469.9005696492,0.0,1.0
1993-09-13,9.25,9.25,9.0,9.125,27100,3.17536149259109,3.17536149259109,3.08954091171025,3.13245120215067,78943.7676890922,0.0,1.0
1993-09-14,9.375,9.375,9.125,9.25,3900,3.21827178303151,3.21827178303151,3.13245120215067,3.17536149259109,11360.9112172494,0.0,1.0
1993-09-15,9.375,9.375,9.25,9.25,3700,3.21827178303151,3.21827178303151,3.17536149259109,3.17536149259109,10778.3003855956,0.0,1.0
1993-09-16,9.375,9.375,9.375,9.375,500,3.21827178303151,3.21827178303151,3.21827178303151,3.21827178303151,1456.52707913454,0.0,1.0
1993-09-17,9.25,9.25,9.25,9.25,1400,3.17536149259109,3.17536149259109,3.17536149259109,3.17536149259109,4078.27582157672,0.0,1.0
1993-09-20,9.375,9.375,9.25,9.25,4300,3.21827178303151,3.21827178303151,3.17536149259109,3.17536149259109,12526.1328805571,0.0,1.0
1993-09-21,9.5,9.5,9.375,9.5,10400,3.26118207347194,3.26118207347194,3.21827178303151,3.26118207347194,30295.7632459984,0.0,1.0
1993-09-22,9.5,9.5,9.5,9.5,3500,3.26118207347194,3.26118207347194,3.26118207347194,3.26118207347194,10195.6895539418,0.0,1.0
1993-09-23,9.75,9.75,9.5,9.5,8400,3.34700265435278,3.34700265435278,3.26118207347194,3.26118207347194,24469.6549294602,0.0,1.0
1993-09-24,9.5,9.625,9.5,9.625,1700,3.26118207347194,3.30409236391236,3.26118207347194,3.30409236391236,4952.19206905743,0.0,1.0
1993-09-27,9.625,9.75,9.625,9.625,3800,3.30409236391236,3.34700265435278,3.30409236391236,3.30409236391236,11069.6058014225,0.0,1.0
1993-09-28,9.625,9.625,9.625,9.625,2700,3.30409236391236,3.30409236391236,3.30409236391236,3.30409236391236,7865.2462273265,0.0,1.0
1993-09-29,9.75,9.75,9.5,9.5,4800,3.34700265435278,3.34700265435278,3.26118207347194,3.26118207347194,13982.6599596916,0.0,1.0
1993-09-30,9.625,9.75,9.5,9.75,7000,3.30409236391236,3.34700265435278,3.26118207347194,3.34700265435278,20391.3791078835,0.0,1.0
1993-10-01,9.625,9.625,9.625,9.625,6800,3.30409236391236,3.30409236391236,3.30409236391236,3.30409236391236,19808.7682762297,0.0,1.0
1993-10-04,9.5,9.75,9.5,9.625,13700,3.26118207347194,3.34700265435278,3.26118207347194,3.30409236391236,39908.8419682863,0.0,1.0
1993-10-05,9.625,9.75,9.625,9.625,7600,3.30409236391236,3.34700265435278,3.30409236391236,3.30409236391236,22139.211602845,0.0,1.0
1993-10-06,9.625,9.625,9.625,9.625,2500,3.30409236391236,3.30409236391236,3.30409236391236,3.30409236391236,7282.63539567269,0.0,1.0
1993-10-07,9.625,9.625,9.625,9.625,2100,3.30409236391236,3.30409236391236,3.30409236391236,3.30409236391236,6117.41373236506,0.0,1.0
1993-10-08,9.625,9.625,9.625,9.625,3200,3.30409236391236,3.30409236391236,3.30409236391236,3.30409236391236,9321.77330646104,0.0,1.0
1993-10-11,9.625,9.625,9.625,9.625,600,3.30409236391236,3.30409236391236,3.30409236391236,3.30409236391236,1747.83249496145,0.0,1.0
1993-10-12,9.875,9.875,9.625,9.625,24500,3.3899129447932,3.3899129447932,3.30409236391236,3.30409236391236,71369.8268775924,0.0,1.0
1993-10-13,9.875,9.875,9.75,9.75,1300,3.3899129447932,3.3899129447932,3.34700265435278,3.34700265435278,3786.9704057498,0.0,1.0
1993-10-14,9.875,9.875,9.75,9.875,4100,3.3899129447932,3.3899129447932,3.34700265435278,3.3899129447932,11943.5220489032,0.0,1.0
1993-10-15,9.875,10.0,9.75,9.75,14700,3.3899129447932,3.43282323523362,3.34700265435278,3.34700265435278,42821.8961265554,0.0,1.0
1993-10-18,9.875,9.875,9.875,9.875,600,3.3899129447932,3.3899129447932,3.3899129447932,3.3899129447932,1747.83249496145,0.0,1.0
1993-10-19,9.875,10.0,9.875,9.875,8600,3.3899129447932,3.43282323523362,3.3899129447932,3.3899129447932,25052.2657611141,0.0,1.0
1993-10-20,9.875,9.875,9.875,9.875,4300,3.3899129447932,3.3899129447932,3.3899129447932,3.3899129447932,12526.132880557,0.0,1.0
1993-10-21,9.875,10.0,9.875,9.875,7900,3.3899129447932,3.43282323523362,3.3899129447932,3.3899129447932,23013.1278503257,0.0,1.0
1993-10-22,9.875,10.0,9.875,9.875,7000,3.3899129447932,3.43282323523362,3.3899129447932,3.3899129447932,20391.3791078835,0.0,1.0
1993-10-25,9.875,10.0,9.875,10.0,19000,3.3899129447932,3.43282323523362,3.3899129447932,3.43282323523362,55348.0290071124,0.0,1.0
1993-10-26,9.875,9.875,9.875,9.875,6900,3.3899129447932,3.3899129447932,3.3899129447932,3.3899129447932,20100.0736920566,0.0,1.0
1993-10-27,9.5,9.75,9.5,9.75,7100,3.26118207347194,3.34700265435278,3.26118207347194,3.34700265435278,20682.6845237104,0.0,1.0
1993-10-28,9.625,9.75,9.625,9.625,7700,3.30409236391236,3.34700265435278,3.30409236391236,3.30409236391236,22430.5170186719,0.0,1.0
1993-10-29,9.875,9.875,9.75,9.75,5700,3.3899129447932,3.3899129447932,3.34700265435278,3.34700265435278,16604.4087021337,0.0,1.0
1993-11-01,10.13,10.13,9.875,9.875,19800,3.47744993729165,3.47744993729165,3.3899129447932,3.3899129447932,57678.4723337278,0.0,1.0
1993-11-02,10.88,11.13,10.5,10.5,86400,3.73491167993417,3.82073226081501,3.6044643969953,3.6044643969953,251687.879274449,0.0,1.0
1993-11-03,10.63,11.25,10.63,11.0,44200,3.64909109905333,3.86192613963782,3.64909109905333,3.77610555875698,128756.993795493,0.0,1.0
1993-11-04,10.5,10.88,10.5,10.63,22600,3.6044643969953,3.73491167993417,3.6044643969953,3.64909109905333,65835.0239768811,0.0,1.0
1993-11-05,10.88,10.88,10.38,10.63,22700,3.73491167993417,3.73491167993417,3.56327051817249,3.64909109905333,66126.3293927082,0.0,1.0
1993-11-08,11.25,11.5,11.0,11.13,46700,3.86192613963782,3.94774672051866,3.77610555875698,3.82073226081501,136039.629191166,0.0,1.0
1993-11-09,11.5,11.63,11.25,11.25,51300,3.94774672051866,3.9923734225767,3.86192613963782,3.86192613963782,149439.678319204,0.0,1.0
1993-11-10,11.63,11.75,11.5,11.5,17600,3.9923734225767,4.0335673013995,3.94774672051866,3.94774672051866,51269.7531855357,0.0,1.0
1993-11-11,11.75,11.88,11.63,11.75,27000,4.0335673013995,4.07819400345754,3.9923734225767,4.0335673013995,78652.4622732651,0.0,1.0
1993-11-12,11.88,12.13,11.75,11.75,27700,4.07819400345754,4.16401458433838,4.0335673013995,4.0335673013995,80691.6001840534,0.0,1.0
1993-11-15,12.13,12.63,11.63,11.88,38800,4.16401458433838,4.33565574610006,3.9923734225767,4.07819400345754,113026.50134084,0.0,1.0
1993-11-16,12.0,12.25,12.0,12.0,11700,4.11938788228034,4.20520846316118,4.11938788228034,4.11938788228034,34082.7336517482,0.0,1.0
1993-11-17,11.88,12.25,11.88,12.13,32300,4.07819400345754,4.20520846316118,4.07819400345754,4.16401458433838,94091.6493120912,0.0,1.0
1993-11-18,11.88,12.0,11.75,11.75,18700,4.07819400345754,4.11938788228034,4.0335673013995,4.0335673013995,54474.1127596317,0.0,1.0
1993-11-19,12.0,12.0,11.88,11.88,14000,4.11938788228034,4.11938788228034,4.07819400345754,4.07819400345754,40782.7582157671,0.0,1.0
1993-11-22,11.63,11.75,11.38,11.75,34300,3.9923734225767,4.0335673013995,3.90655284169585,4.0335673013995,99917.7576286293,0.0,1.0
1993-11-23,11.38,11.5,11.25,11.5,10600,3.90655284169585,3.94774672051866,3.86192613963782,3.94774672051866,30878.3740776523,0.0,1.0
1993-11-24,11.25,11.38,11.25,11.25,6500,3.86192613963782,3.90655284169585,3.86192613963782,3.86192613963782,18934.852028749,0.0,1.0
1993-11-26,11.38,11.38,11.25,11.25,1500,3.90655284169585,3.90655284169585,3.86192613963782,3.86192613963782,4369.58123740362,0.0,1.0
1993-11-29,11.63,11.75,11.25,11.25,17300,3.9923734225767,4.0335673013995,3.86192613963782,3.86192613963782,50395.836938055,0.0,1.0
1993-11-30,11.88,11.88,11.5,11.75,7500,4.07819400345754,4.07819400345754,3.94774672051866,4.0335673013995,21847.9061870181,0.0,1.0
1993-12-01,11.88,11.88,11.75,11.88,6700,4.07819400345754,4.07819400345754,4.0335673013995,4.07819400345754,19517.4628604028,0.0,1.0
1993-12-02,11.88,11.88,11.75,11.88,3500,4.07819400345754,4.07819400345754,4.0335673013995,4.07819400345754,10195.6895539418,0.0,1.0
1993-12-03,11.88,11.88,11.75,11.75,6500,4.07819400345754,4.07819400345754,4.0335673013995,4.0335673013995,18934.852028749,0.0,1.0
1993-12-06,12.0,12.13,11.75,11.75,17100,4.11938788228034,4.16401458433838,4.0335673013995,4.0335673013995,49813.2261064012,0.0,1.0
1993-12-07,12.0,12.13,12.0,12.0,11900,4.11938788228034,4.16401458433838,4.11938788228034,4.11938788228034,34665.344483402,0.0,1.0
1993-12-08,12.25,12.38,12.25,12.25,24100,4.20520846316118,4.24983516521922,4.20520846316118,4.20520846316118,70204.6052142848,0.0,1.0
1993-12-09,12.13,12.38,12.0,12.38,16200,4.16401458433838,4.24983516521922,4.11938788228034,4.24983516521922,47191.477363959,0.0,1.0
1993-12-10,12.0,12.13,11.88,12.13,10700,4.11938788228034,4.16401458433838,4.07819400345754,4.16401458433838,31169.6794934791,0.0,1.0
1993-12-13,12.13,12.25,12.0,12.13,14100,4.16401458433838,4.20520846316118,4.11938788228034,4.16401458433838,41074.063631594,0.0,1.0
1993-12-14,12.13,12.38,12.13,12.13,13400,4.16401458433838,4.24983516521922,4.16401458433838,4.16401458433838,39034.9257208056,0.0,1.0
1993-12-15,12.38,12.38,12.13,12.25,31800,4.24983516521922,4.24983516521922,4.16401458433838,4.20520846316118,92635.1222329567,0.0,1.0
1993-12-16,12.38,12.5,12.38,12.5,15500,4.24983516521922,4.29102904404202,4.24983516521922,4.29102904404202,45152.3394531707,0.0,1.0
1993-12-17,12.5,12.5,12.5,12.5,13500,4.29102904404202,4.29102904404202,4.29102904404202,4.29102904404202,39326.2311366326,0.0,1.0
1993-12-20,12.63,12.63,12.5,12.5,9900,4.33565574610006,4.33565574610006,4.29102904404202,4.29102904404202,28839.2361668639,0.0,1.0
1993-12-21,12.25,12.63,12.25,12.5,40100,4.20520846316118,4.33565574610006,4.20520846316118,4.29102904404202,116813.47174659,0.0,1.0
1993-12-22,12.38,12.38,12.25,12.25,4100,4.24983516521922,4.24983516521922,4.20520846316118,4.20520846316118,11943.5220489032,0.0,1.0
1993-12-23,12.38,12.38,12.25,12.38,6000,4.24983516521922,4.24983516521922,4.20520846316118,4.24983516521922,17478.3249496145,0.0,1.0
1993-12-27,12.25,12.38,12.13,12.38,5600,4.20520846316118,4.24983516521922,4.16401458433838,4.24983516521922,16313.1032863068,0.0,1.0
1993-12-28,12.13,12.38,12.13,12.25,24600,4.16401458433838,4.24983516521922,4.16401458433838,4.20520846316118,71661.1322934193,0.0,1.0
1993-12-29,12.25,12.25,12.13,12.13,4600,4.20520846316118,4.20520846316118,4.16401458433838,4.16401458433838,13400.0491280378,0.0,1.0
1993-12-30,12.38,12.38,12.13,12.25,16000,4.24983516521922,4.24983516521922,4.16401458433838,4.20520846316118,46608.8665323052,0.0,1.0
1993-12-31,12.88,12.88,12.25,12.25,28100,4.4214763269809,4.4214763269809,4.20520846316118,4.20520846316118,81856.8218473611,0.0,1.0
1994-01-03,12.88,13.0,12.63,12.88,80400,4.4214763269809,4.4626702058037,4.33565574610006,4.4214763269809,234209.554324834,0.0,1.0
1994-01-04,12.88,12.88,12.63,12.88,37500,4.4214763269809,4.4214763269809,4.33565574610006,4.4214763269809,109239.53093509,0.0,1.0
1994-01-05,12.75,12.75,12.38,12.75,37400,4.37684962492286,4.37684962492286,4.24983516521922,4.37684962492286,108948.225519264,0.0,1.0
1994-01-06,12.75,12.75,12.5,12.75,11100,4.37684962492286,4.37684962492286,4.29102904404202,4.37684962492286,32334.9011567868,0.0,1.0
1994-01-07,12.63,12.75,12.38,12.75,20600,4.33565574610006,4.37684962492286,4.24983516521922,4.37684962492286,60008.915660343,0.0,1.0
1994-01-10,13.0,13.0,12.75,12.75,54400,4.4626702058037,4.4626702058037,4.37684962492286,4.37684962492286,158470.146209838,0.0,1.0
1994-01-11,13.0,13.38,12.75,13.0,69000,4.4626702058037,4.59311748874258,4.37684962492286,4.4626702058037,201000.736920567,0.0,1.0
1994-01-12,12.75,13.0,12.63,13.0,22200,4.37684962492286,4.4626702058037,4.33565574610006,4.4626702058037,64669.8023135736,0.0,1.0
1994-01-13,12.63,12.75,12.5,12.75,39300,4.33565574610006,4.37684962492286,4.29102904404202,4.37684962492286,114483.028419975,0.0,1.0
1994-01-14,12.63,12.75,12.5,12.75,40500,4.33565574610006,4.37684962492286,4.29102904404202,4.37684962492286,117978.693409898,0.0,1.0
1994-01-17,13.0,13.0,12.63,12.88,81200,4.4626702058037,4.4626702058037,4.33565574610006,4.4214763269809,236539.997651449,0.0,1.0
1994-01-18,13.0,13.25,12.88,13.0,94900,4.4626702058037,4.54849078668454,4.4214763269809,4.4626702058037,276448.839619736,0.0,1.0
1994-01-19,13.25,13.25,13.0,13.0,40700,4.54849078668454,4.54849078668454,4.4626702058037,4.4626702058037,118561.304241552,0.0,1.0
1994-01-20,13.13,13.25,13.0,13.25,62400,4.50729690786174,4.54849078668454,4.4626702058037,4.54849078668454,181774.57947599,0.0,1.0
1994-01-21,13.0,13.25,13.0,13.25,79700,4.4626702058037,4.54849078668454,4.4626702058037,4.54849078668454,232170.416414046,0.0,1.0
1994-01-24,12.88,13.25,12.88,13.13,283400,4.4214763269809,4.54849078668454,4.4214763269809,4.50729690786174,825559.548453457,0.0,1.0
1994-01-25,12.13,13.0,12.13,13.0,67700,4.16401458433838,4.4626702058037,4.16401458433838,4.4626702058037,197213.766514817,0.0,1.0
1994-01-26,12.63,12.75,12.0,12.13,84300,4.33565574610006,4.37684962492286,4.11938788228034,4.16401458433838,245570.465542083,0.0,1.0
1994-01-27,12.5,12.88,12.38,12.75,31200,4.29102904404202,4.4214763269809,4.24983516521922,4.37684962492286,90887.2897379953,0.0,1.0
1994-01-28,12.25,12.5,12.25,12.38,40700,4.20520846316118,4.29102904404202,4.20520846316118,4.24983516521922,118561.304241552,0.0,1.0
1994-01-31,12.13,12.38,12.0,12.25,25400,4.16401458433838,4.24983516521922,4.11938788228034,4.20520846316118,73991.5756200346,0.0,1.0
1994-02-01,12.13,12.25,12.0,12.0,36200,4.16401458433838,4.20520846316118,4.11938788228034,4.11938788228034,105452.560529341,0.0,1.0
1994-02-02,12.0,12.25,12.0,12.13,20900,4.11938788228034,4.20520846316118,4.11938788228034,4.16401458433838,60882.8319078237,0.0,1.0
1994-02-03,12.13,12.38,12.13,12.38,9300,4.16401458433838,4.24983516521922,4.16401458433838,4.24983516521922,27091.4036719024,0.0,1.0
1994-02-04,11.63,12.25,11.63,12.13,23400,3.9923734225767,4.20520846316118,3.9923734225767,4.16401458433838,68165.4673034964,0.0,1.0
1994-02-07,11.63,11.75,11.38,11.5,35200,3.9923734225767,4.0335673013995,3.90655284169585,3.94774672051866,102539.506371071,0.0,1.0
1994-02-08,11.88,11.88,11.38,11.75,24800,4.07819400345754,4.07819400345754,3.90655284169585,4.0335673013995,72243.7431250731,0.0,1.0
1994-02-09,12.13,12.38,11.63,11.88,62400,4.16401458433838,4.24983516521922,3.9923734225767,4.07819400345754,181774.57947599,0.0,1.0
1994-02-10,12.13,12.5,12.13,12.25,23500,4.16401458433838,4.29102904404202,4.16401458433838,4.20520846316118,68456.7727193233,0.0,1.0
1994-02-11,12.13,12.13,11.88,12.13,29600,4.16401458433838,4.16401458433838,4.07819400345754,4.16401458433838,86226.4030847647,0.0,1.0
1994-02-14,12.5,12.63,12.13,12.13,46000,4.29102904404202,4.33565574610006,4.16401458433838,4.16401458433838,134000.491280378,0.0,1.0
1994-02-15,12.5,12.75,12.38,12.5,14600,4.29102904404202,4.37684962492286,4.24983516521922,4.29102904404202,42530.5907107286,0.0,1.0
1994-02-16,12.25,12.5,12.25,12.38,3900,4.20520846316118,4.29102904404202,4.20520846316118,4.24983516521922,11360.9112172494,0.0,1.0
1994-02-17,12.38,12.38,12.25,12.38,14800,4.24983516521922,4.24983516521922,4.20520846316118,4.24983516521922,43113.2015423823,0.0,1.0
1994-02-18,12.13,12.5,12.13,12.38,30500,4.16401458433838,4.29102904404202,4.16401458433838,4.24983516521922,88848.1518272068,0.0,1.0
1994-02-22,12.0,12.25,11.88,12.13,23600,4.11938788228034,4.20520846316118,4.07819400345754,4.16401458433838,68748.0781351503,0.0,1.0
1994-02-23,12.0,12.13,11.88,12.0,25500,4.11938788228034,4.16401458433838,4.07819400345754,4.11938788228034,74282.8810358615,0.0,1.0
1994-02-24,11.75,12.0,11.75,12.0,12800,4.0335673013995,4.11938788228034,4.0335673013995,4.11938788228034,37287.0932258442,0.0,1.0
1994-02-25,11.5,11.88,11.38,11.88,32300,3.94774672051866,4.07819400345754,3.90655284169585,4.07819400345754,94091.6493120912,0.0,1.0
1994-02-28,11.63,11.63,11.38,11.63,19700,3.9923734225767,3.9923734225767,3.90655284169585,3.9923734225767,57387.1669179008,0.0,1.0
1994-03-01,11.5,11.63,11.5,11.63,5600,3.94774672051866,3.9923734225767,3.94774672051866,3.9923734225767,16313.1032863068,0.0,1.0
1994-03-02,11.5,11.5,11.25,11.38,8500,3.94774672051866,3.94774672051866,3.86192613963782,3.90655284169585,24760.9603452872,0.0,1.0
1994-03-03,11.38,11.5,11.38,11.38,8000,3.90655284169585,3.94774672051866,3.90655284169585,3.90655284169585,23304.4332661527,0.0,1.0
1994-03-04,11.25,11.5,11.0,11.38,21600,3.86192613963782,3.94774672051866,3.77610555875698,3.90655284169585,62921.9698186121,0.0,1.0
1994-03-07,11.25,11.38,11.13,11.13,14800,3.86192613963782,3.90655284169585,3.82073226081501,3.82073226081501,43113.2015423824,0.0,1.0
1994-03-08,11.63,11.63,11.25,11.25,36300,3.9923734225767,3.9923734225767,3.86192613963782,3.86192613963782,105743.865945167,0.0,1.0
1994-03-09,11.75,11.88,11.75,11.75,19200,4.0335673013995,4.07819400345754,4.0335673013995,4.0335673013995,55930.6398387663,0.0,1.0
1994-03-10,11.75,11.88,11.75,11.88,6800,4.0335673013995,4.07819400345754,4.0335673013995,4.07819400345754,19808.7682762297,0.0,1.0
1994-03-11,11.63,11.88,11.63,11.88,10900,3.9923734225767,4.07819400345754,3.9923734225767,4.07819400345754,31752.2903251329,0.0,1.0
1994-03-14,11.63,11.63,11.25,11.5,12300,3.9923734225767,3.9923734225767,3.86192613963782,3.94774672051866,35830.5661467096,0.0,1.0
1994-03-15,11.5,11.63,11.5,11.5,6500,3.94774672051866,3.9923734225767,3.94774672051866,3.94774672051866,18934.852028749,0.0,1.0
1994-03-16,11.88,11.88,11.5,11.5,7900,4.07819400345754,4.07819400345754,3.94774672051866,3.94774672051866,23013.1278503257,0.0,1.0
1994-03-17,12.0,12.0,11.75,11.75,12700,4.11938788228034,4.11938788228034,4.0335673013995,4.0335673013995,36995.7878100173,0.0,1.0
1994-03-18,12.0,12.0,11.88,11.88,10000,4.11938788228034,4.11938788228034,4.07819400345754,4.07819400345754,29130.5415826908,0.0,1.0
1994-03-21,11.88,12.13,11.88,12.0,18700,4.07819400345754,4.16401458433838,4.07819400345754,4.11938788228034,54474.1127596317,0.0,1.0
1994-03-22,11.63,12.0,11.63,11.88,8400,3.9923734225767,4.11938788228034,3.9923734225767,4.07819400345754,24469.6549294602,0.0,1.0
1994-03-23,11.38,11.75,11.38,11.75,82400,3.90655284169585,4.0335673013995,3.90655284169585,4.0335673013995,240035.662641372,0.0,1.0
1994-03-24,11.38,11.38,11.0,11.38,9100,3.90655284169585,3.90655284169585,3.77610555875698,3.90655284169585,26508.7928402487,0.0,1.0
1994-03-25,11.13,11.38,11.13,11.38,5200,3.82073226081501,3.90655284169585,3.82073226081501,3.90655284169585,15147.8816229992,0.0,1.0
1994-03-28,11.25,11.25,10.63,10.75,42400,3.86192613963782,3.86192613963782,3.64909109905333,3.69028497787614,123513.496310609,0.0,1.0
1994-03-29,10.75,11.38,10.75,11.13,21200,3.69028497787614,3.90655284169585,3.69028497787614,3.82073226081501,61756.7481553044,0.0,1.0
1994-03-30,10.75,10.75,10.5,10.63,32000,3.69028497787614,3.69028497787614,3.6044643969953,3.64909109905333,93217.7330646105,0.0,1.0
1994-03-31,10.75,10.75,10.5,10.63,15500,3.69028497787614,3.69028497787614,3.6044643969953,3.64909109905333,45152.3394531707,0.0,1.0
1994-04-04,10.75,10.75,10.5,10.75,8800,3.69028497787614,3.69028497787614,3.6044643969953,3.69028497787614,25634.8765927679,0.0,1.0
1994-04-05,10.88,11.0,10.63,10.63,8600,3.73491167993417,3.77610555875698,3.64909109905333,3.64909109905333,25052.2657611141,0.0,1.0
1994-04-06,10.88,11.0,10.88,11.0,6600,3.73491167993417,3.77610555875698,3.73491167993417,3.77610555875698,19226.1574445759,0.0,1.0
1994-04-07,10.75,11.0,10.75,11.0,9200,3.69028497787614,3.77610555875698,3.69028497787614,3.77610555875698,26800.0982560755,0.0,1.0
1994-04-08,10.88,11.13,10.75,11.0,5000,3.73491167993417,3.82073226081501,3.69028497787614,3.77610555875698,14565.2707913454,0.0,1.0
1994-04-11,10.88,10.88,10.75,10.75,3800,3.73491167993417,3.73491167993417,3.69028497787614,3.69028497787614,11069.6058014225,0.0,1.0
1994-04-12,10.88,10.88,10.75,10.88,3600,3.73491167993417,3.73491167993417,3.69028497787614,3.73491167993417,10486.9949697687,0.0,1.0
1994-04-13,10.75,10.88,10.63,10.75,11900,3.69028497787614,3.73491167993417,3.64909109905333,3.69028497787614,34665.344483402,0.0,1.0
1994-04-14,10.75,10.88,10.63,10.75,8900,3.69028497787614,3.73491167993417,3.64909109905333,3.69028497787614,25926.1820085948,0.0,1.0
1994-04-15,11.0,11.0,10.75,10.75,11900,3.77610555875698,3.77610555875698,3.69028497787614,3.69028497787614,34665.344483402,0.0,1.0
1994-04-18,11.13,11.13,10.75,10.88,8000,3.82073226081501,3.82073226081501,3.69028497787614,3.73491167993417,23304.4332661527,0.0,1.0
1994-04-19,10.88,11.0,10.75,11.0,2000,3.73491167993417,3.77610555875698,3.69028497787614,3.77610555875698,5826.10831653817,0.0,1.0
1994-04-20,10.75,11.0,10.5,11.0,51500,3.69028497787614,3.77610555875698,3.6044643969953,3.77610555875698,150022.289150857,0.0,1.0
1994-04-21,10.75,10.88,10.63,10.75,5200,3.69028497787614,3.73491167993417,3.64909109905333,3.69028497787614,15147.8816229992,0.0,1.0
1994-04-22,10.75,10.75,10.38,10.75,19900,3.69028497787614,3.69028497787614,3.56327051817249,3.69028497787614,57969.7777495546,0.0,1.0
1994-04-25,10.88,11.13,10.63,10.63,31100,3.73491167993417,3.82073226081501,3.64909109905333,3.64909109905333,90595.9843221685,0.0,1.0
1994-04-26,11.0,11.0,10.88,10.88,2400,3.77610555875698,3.77610555875698,3.73491167993417,3.73491167993417,6991.32997984579,0.0,1.0
1994-04-28,11.0,11.0,10.88,11.0,25700,3.77610555875698,3.77610555875698,3.73491167993417,3.77610555875698,74865.4918675153,0.0,1.0
1994-04-29,11.0,11.13,11.0,11.0,13400,3.77610555875698,3.82073226081501,3.77610555875698,3.77610555875698,39034.9257208056,0.0,1.0
1994-05-02,11.0,11.13,10.75,10.88,4700,3.77610555875698,3.82073226081501,3.69028497787614,3.73491167993417,13691.3545438647,0.0,1.0
1994-05-03,11.13,11.13,10.88,11.0,13600,3.82073226081501,3.82073226081501,3.73491167993417,3.77610555875698,39617.5365524595,0.0,1.0
1994-05-04,11.0,11.38,11.0,11.25,21100,3.77610555875698,3.90655284169585,3.77610555875698,3.86192613963782,61465.4427394775,0.0,1.0
1994-05-05,10.88,11.13,10.75,11.0,6400,3.73491167993417,3.82073226081501,3.69028497787614,3.77610555875698,18643.5466129221,0.0,1.0
1994-05-06,11.13,11.38,11.0,11.25,14400,3.82073226081501,3.90655284169585,3.77610555875698,3.86192613963782,41947.9798790748,0.0,1.0
1994-05-09,10.75,11.25,10.75,11.25,14400,3.69028497787614,3.86192613963782,3.69028497787614,3.86192613963782,41947.9798790747,0.0,1.0
1994-05-10,10.88,11.0,10.75,10.88,21500,3.73491167993417,3.77610555875698,3.69028497787614,3.73491167993417,62630.6644027853,0.0,1.0
1994-05-11,11.0,11.0,10.88,11.0,4200,3.77610555875698,3.77610555875698,3.73491167993417,3.77610555875698,12234.8274647301,0.0,1.0
1994-05-12,10.88,11.0,10.88,10.88,5400,3.73491167993417,3.77610555875698,3.73491167993417,3.73491167993417,15730.492454653,0.0,1.0
1994-05-13,10.88,10.88,10.75,10.88,17400,3.73491167993417,3.73491167993417,3.69028497787614,3.73491167993417,50687.142353882,0.0,1.0
1994-05-16,10.63,11.0,10.63,11.0,13100,3.64909109905333,3.77610555875698,3.64909109905333,3.77610555875698,38161.009473325,0.0,1.0
1994-05-17,10.63,10.88,10.5,10.75,6000,3.64909109905333,3.73491167993417,3.6044643969953,3.69028497787614,17478.3249496145,0.0,1.0
1994-05-18,10.75,10.75,10.63,10.63,13500,3.69028497787614,3.69028497787614,3.64909109905333,3.64909109905333,39326.2311366325,0.0,1.0
1994-05-19,10.63,10.75,10.63,10.75,9100,3.64909109905333,3.69028497787614,3.64909109905333,3.69028497787614,26508.7928402487,0.0,1.0
1994-05-20,10.63,10.75,10.63,10.63,81400,3.64909109905333,3.69028497787614,3.64909109905333,3.64909109905333,237122.608483103,0.0,1.0
1994-05-23,10.63,10.75,10.63,10.75,6300,3.64909109905333,3.69028497787614,3.64909109905333,3.69028497787614,18352.2411970952,0.0,1.0
1994-05-24,10.75,10.88,10.63,10.63,9800,3.69028497787614,3.73491167993417,3.64909109905333,3.64909109905333,28547.930751037,0.0,1.0
1994-05-25,10.75,10.88,10.63,10.63,4500,3.69028497787614,3.73491167993417,3.64909109905333,3.64909109905333,13108.7437122108,0.0,1.0
1994-05-26,10.63,10.75,10.63,10.63,3200,3.64909109905333,3.69028497787614,3.64909109905333,3.64909109905333,9321.77330646107,0.0,1.0
1994-05-27,10.63,10.63,10.5,10.63,15500,3.64909109905333,3.64909109905333,3.6044643969953,3.64909109905333,45152.3394531708,0.0,1.0
1994-05-31,10.5,10.5,10.5,10.5,42900,3.6044643969953,3.6044643969953,3.6044643969953,3.6044643969953,124970.023389743,0.0,1.0
1994-06-01,10.5,10.5,10.5,10.5,9300,3.6044643969953,3.6044643969953,3.6044643969953,3.6044643969953,27091.4036719024,0.0,1.0
1994-06-02,10.75,10.88,10.5,10.5,78700,3.69028497787614,3.73491167993417,3.6044643969953,3.6044643969953,229257.362255776,0.0,1.0
1994-06-03,10.88,10.88,10.75,10.88,5900,3.73491167993417,3.73491167993417,3.69028497787614,3.73491167993417,17187.0195337876,0.0,1.0
1994-06-06,10.75,10.75,10.63,10.75,19500,3.69028497787614,3.69028497787614,3.64909109905333,3.69028497787614,56804.556086247,0.0,1.0
1994-06-07,10.75,10.75,10.63,10.75,14100,3.69028497787614,3.69028497787614,3.64909109905333,3.69028497787614,41074.063631594,0.0,1.0
1994-06-08,10.63,10.63,10.63,10.63,15900,3.64909109905333,3.64909109905333,3.64909109905333,3.64909109905333,46317.5611164784,0.0,1.0
1994-06-09,10.63,10.75,10.5,10.5,21500,3.64909109905333,3.69028497787614,3.6044643969953,3.6044643969953,62630.6644027853,0.0,1.0
1994-06-10,10.5,10.63,10.5,10.5,53300,3.6044643969953,3.64909109905333,3.6044643969953,3.6044643969953,155265.786635742,0.0,1.0
1994-06-13,10.38,10.5,10.38,10.5,9600,3.56327051817249,3.6044643969953,3.56327051817249,3.6044643969953,27965.3199193832,0.0,1.0
1994-06-14,10.5,10.5,10.38,10.5,8600,3.6044643969953,3.6044643969953,3.56327051817249,3.6044643969953,25052.2657611141,0.0,1.0
1994-06-15,10.63,10.63,10.5,10.63,24300,3.64909109905333,3.64909109905333,3.6044643969953,3.64909109905333,70787.2160459387,0.0,1.0
1994-06-16,10.63,11.0,10.5,10.63,69900,3.64909109905333,3.77610555875698,3.6044643969953,3.64909109905333,203622.485663009,0.0,1.0
1994-06-17,10.5,10.75,10.5,10.63,35900,3.6044643969953,3.69028497787614,3.6044643969953,3.64909109905333,104578.64428186,0.0,1.0
1994-06-20,9.75,10.38,9.75,10.38,43700,3.34700265435278,3.56327051817249,3.34700265435278,3.56327051817249,127300.466716359,0.0,1.0
1994-06-21,9.5,9.75,9.5,9.625,12000,3.26118207347194,3.34700265435278,3.26118207347194,3.30409236391236,34956.6498992289,0.0,1.0
1994-06-22,9.5,9.75,9.375,9.75,7600,3.26118207347194,3.34700265435278,3.21827178303151,3.34700265435278,22139.211602845,0.0,1.0
1994-06-23,9.5,9.75,9.5,9.625,5100,3.26118207347194,3.34700265435278,3.26118207347194,3.30409236391236,14856.5762071723,0.0,1.0
1994-06-24,9.375,9.5,9.375,9.375,6500,3.21827178303151,3.26118207347194,3.21827178303151,3.21827178303151,18934.852028749,0.0,1.0
1994-06-27,8.5,9.125,8.375,9.125,68800,2.91789974994857,3.13245120215067,2.87498945950815,3.13245120215067,200418.126088913,0.0,1.0
1994-06-28,8.125,8.375,8.125,8.375,192800,2.78916887862731,2.87498945950815,2.78916887862731,2.87498945950815,561636.841714279,0.0,1.0
1994-06-29,8.125,8.25,8.125,8.125,56100,2.78916887862731,2.83207916906773,2.78916887862731,2.78916887862731,163422.338278896,0.0,1.0
1994-06-30,8.25,8.25,8.125,8.125,74500,2.83207916906773,2.83207916906773,2.78916887862731,2.78916887862731,217022.534791047,0.0,1.0
1994-07-01,8.125,8.375,8.125,8.25,115600,2.78916887862731,2.87498945950815,2.78916887862731,2.83207916906773,336749.060695906,0.0,1.0
1994-07-05,8.25,8.25,8.125,8.125,20300,2.83207916906773,2.83207916906773,2.78916887862731,2.78916887862731,59134.9994128624,0.0,1.0
1994-07-06,8.125,8.25,8.0,8.125,60400,2.78916887862731,2.83207916906773,2.74625858818689,2.78916887862731,175948.471159453,0.0,1.0
1994-07-07,8.375,8.375,8.125,8.125,112300,2.87498945950815,2.87498945950815,2.78916887862731,2.78916887862731,327135.981973618,0.0,1.0
1994-07-08,8.25,8.375,8.25,8.25,87200,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,254018.322601064,0.0,1.0
1994-07-11,8.125,8.25,8.125,8.25,32300,2.78916887862731,2.83207916906773,2.78916887862731,2.83207916906773,94091.6493120914,0.0,1.0
1994-07-12,8.125,8.125,8.125,8.125,1700,2.78916887862731,2.78916887862731,2.78916887862731,2.78916887862731,4952.19206905744,0.0,1.0
1994-07-13,8.25,8.25,8.125,8.25,5700,2.83207916906773,2.83207916906773,2.78916887862731,2.83207916906773,16604.4087021338,0.0,1.0
1994-07-14,8.25,8.375,8.125,8.25,36300,2.83207916906773,2.87498945950815,2.78916887862731,2.83207916906773,105743.865945168,0.0,1.0
1994-07-15,8.25,8.375,8.25,8.25,43200,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,125843.939637224,0.0,1.0
1994-07-18,8.25,8.375,8.25,8.25,34500,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,100500.368460283,0.0,1.0
1994-07-19,8.25,8.375,8.25,8.375,26500,2.83207916906773,2.87498945950815,2.83207916906773,2.87498945950815,77195.9351941307,0.0,1.0
1994-07-20,8.375,8.375,8.25,8.375,18400,2.87498945950815,2.87498945950815,2.83207916906773,2.87498945950815,53600.1965121511,0.0,1.0
1994-07-21,8.25,8.375,8.25,8.375,78200,2.83207916906773,2.87498945950815,2.83207916906773,2.87498945950815,227800.835176642,0.0,1.0
1994-07-22,8.25,8.375,8.25,8.25,49200,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,143322.264586839,0.0,1.0
1994-07-25,8.25,8.375,8.25,8.25,8700,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,25343.571176941,0.0,1.0
1994-07-26,8.25,8.375,8.25,8.25,18500,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,53891.501927978,0.0,1.0
1994-07-27,8.25,8.375,8.25,8.25,22000,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,64087.1914819198,0.0,1.0
1994-07-28,8.25,8.375,8.25,8.25,36500,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,106326.476776822,0.0,1.0
1994-07-29,8.375,8.5,8.25,8.25,19800,2.87498945950815,2.91789974994857,2.83207916906773,2.83207916906773,57678.4723337278,0.0,1.0
1994-08-01,8.25,8.375,8.25,8.375,9500,2.83207916906773,2.87498945950815,2.83207916906773,2.87498945950815,27674.0145035563,0.0,1.0
1994-08-02,8.375,8.5,8.25,8.25,41100,2.87498945950815,2.91789974994857,2.83207916906773,2.83207916906773,119726.525904859,0.0,1.0
1994-08-03,8.5,8.5,8.375,8.375,3000,2.91789974994857,2.91789974994857,2.87498945950815,2.87498945950815,8739.16247480725,0.0,1.0
1994-08-04,8.625,8.75,8.5,8.5,6000,2.96081004038899,3.00372033082941,2.91789974994857,2.91789974994857,17478.3249496145,0.0,1.0
1994-08-05,8.875,9.0,8.625,8.75,8300,3.04663062126983,3.08954091171025,2.96081004038899,3.00372033082941,24178.3495136334,0.0,1.0
1994-08-08,9.0,9.125,8.875,9.0,15200,3.08954091171025,3.13245120215067,3.04663062126983,3.08954091171025,44278.4232056901,0.0,1.0
1994-08-09,9.25,9.375,9.125,9.125,20700,3.17536149259109,3.21827178303151,3.13245120215067,3.13245120215067,60300.22107617,0.0,1.0
1994-08-10,9.25,9.5,9.25,9.25,20300,3.17536149259109,3.26118207347194,3.17536149259109,3.17536149259109,59134.9994128624,0.0,1.0
1994-08-11,9.25,9.375,9.25,9.375,3600,3.17536149259109,3.21827178303151,3.17536149259109,3.21827178303151,10486.9949697687,0.0,1.0
1994-08-12,9.375,9.375,9.25,9.25,16900,3.21827178303151,3.21827178303151,3.17536149259109,3.17536149259109,49230.6152747475,0.0,1.0
1994-08-15,9.25,9.375,9.125,9.375,11000,3.17536149259109,3.21827178303151,3.13245120215067,3.21827178303151,32043.5957409599,0.0,1.0
1994-08-16,9.25,9.375,9.25,9.25,12700,3.17536149259109,3.21827178303151,3.17536149259109,3.17536149259109,36995.7878100174,0.0,1.0
1994-08-17,9.375,9.375,9.25,9.375,12600,3.21827178303151,3.21827178303151,3.17536149259109,3.21827178303151,36704.4823941905,0.0,1.0
1994-08-18,9.375,9.375,9.25,9.25,20500,3.21827178303151,3.21827178303151,3.17536149259109,3.17536149259109,59717.6102445162,0.0,1.0
1994-08-19,9.125,9.375,9.125,9.375,8800,3.13245120215067,3.21827178303151,3.13245120215067,3.21827178303151,25634.8765927679,0.0,1.0
1994-08-22,9.25,9.25,9.125,9.25,2800,3.17536149259109,3.17536149259109,3.13245120215067,3.17536149259109,8156.55164315344,0.0,1.0
1994-08-23,9.125,9.25,9.0,9.25,5700,3.13245120215067,3.17536149259109,3.08954091171025,3.17536149259109,16604.4087021338,0.0,1.0
1994-08-24,9.25,9.25,9.125,9.25,8900,3.17536149259109,3.17536149259109,3.13245120215067,3.17536149259109,25926.1820085948,0.0,1.0
1994-08-25,9.125,9.25,9.125,9.25,8900,3.13245120215067,3.17536149259109,3.13245120215067,3.17536149259109,25926.1820085948,0.0,1.0
1994-08-26,9.125,9.125,9.125,9.125,7700,3.13245120215067,3.13245120215067,3.13245120215067,3.13245120215067,22430.5170186719,0.0,1.0
1994-08-29,9.375,9.375,9.125,9.125,900,3.21827178303151,3.21827178303151,3.13245120215067,3.13245120215067,2621.74874244218,0.0,1.0
1994-08-30,9.125,9.375,9.125,9.375,3500,3.13245120215067,3.21827178303151,3.13245120215067,3.21827178303151,10195.6895539418,0.0,1.0
1994-08-31,9.125,9.375,9.125,9.375,31700,3.13245120215067,3.21827178303151,3.13245120215067,3.21827178303151,92343.81681713,0.0,1.0
1994-09-01,9.125,9.25,9.125,9.125,5700,3.13245120215067,3.17536149259109,3.13245120215067,3.13245120215067,16604.4087021338,0.0,1.0
1994-09-02,9.125,9.25,9.125,9.125,40800,3.13245120215067,3.17536149259109,3.13245120215067,3.13245120215067,118852.609657379,0.0,1.0
1994-09-06,9.375,9.375,9.125,9.125,18500,3.21827178303151,3.21827178303151,3.13245120215067,3.13245120215067,53891.5019279781,0.0,1.0
1994-09-07,9.25,9.375,9.25,9.25,9600,3.17536149259109,3.21827178303151,3.17536149259109,3.17536149259109,27965.3199193832,0.0,1.0
1994-09-08,9.375,9.375,9.125,9.25,11700,3.21827178303151,3.21827178303151,3.13245120215067,3.17536149259109,34082.7336517483,0.0,1.0
1994-09-09,9.25,9.25,9.125,9.25,6300,3.17536149259109,3.17536149259109,3.13245120215067,3.17536149259109,18352.2411970952,0.0,1.0
1994-09-12,9.375,9.5,9.25,9.25,15000,3.21827178303151,3.26118207347194,3.17536149259109,3.17536149259109,43695.8123740363,0.0,1.0
1994-09-13,9.5,9.625,9.375,9.375,4800,3.26118207347194,3.30409236391236,3.21827178303151,3.21827178303151,13982.6599596916,0.0,1.0
1994-09-14,9.5,9.625,9.5,9.625,15900,3.26118207347194,3.30409236391236,3.26118207347194,3.30409236391236,46317.5611164783,0.0,1.0
1994-09-15,9.375,9.5,9.375,9.5,7800,3.21827178303151,3.26118207347194,3.21827178303151,3.26118207347194,22721.8224344989,0.0,1.0
1994-09-16,9.625,9.625,9.25,9.25,34800,3.30409236391236,3.30409236391236,3.17536149259109,3.17536149259109,101374.284707764,0.0,1.0
1994-09-19,9.5,9.625,9.5,9.625,34100,3.26118207347194,3.30409236391236,3.26118207347194,3.30409236391236,99335.1467969755,0.0,1.0
1994-09-20,9.375,9.5,9.125,9.5,25800,3.21827178303151,3.26118207347194,3.13245120215067,3.26118207347194,75156.7972833424,0.0,1.0
1994-09-21,9.125,9.25,9.125,9.25,2200,3.13245120215067,3.17536149259109,3.13245120215067,3.17536149259109,6408.71914819198,0.0,1.0
1994-09-22,9.625,9.75,9.5,9.5,11700,3.30409236391236,3.34700265435278,3.26118207347194,3.26118207347194,34082.7336517482,0.0,1.0
1994-09-23,9.625,9.75,9.625,9.625,12200,3.30409236391236,3.34700265435278,3.30409236391236,3.30409236391236,35539.2607308827,0.0,1.0
1994-09-26,9.5,9.625,9.375,9.5,25000,3.26118207347194,3.30409236391236,3.21827178303151,3.26118207347194,72826.3539567269,0.0,1.0
1994-09-27,9.625,9.625,9.5,9.5,25100,3.30409236391236,3.30409236391236,3.26118207347194,3.26118207347194,73117.6593725538,0.0,1.0
1994-09-28,9.625,9.625,9.5,9.5,28700,3.30409236391236,3.30409236391236,3.26118207347194,3.26118207347194,83604.6543423225,0.0,1.0
1994-09-29,9.5,9.5,9.5,9.5,3500,3.26118207347194,3.26118207347194,3.26118207347194,3.26118207347194,10195.6895539418,0.0,1.0
1994-09-30,9.625,9.75,9.5,9.625,13300,3.30409236391236,3.34700265435278,3.26118207347194,3.30409236391236,38743.6203049787,0.0,1.0
1994-10-03,9.375,9.5,9.375,9.5,3500,3.21827178303151,3.26118207347194,3.21827178303151,3.26118207347194,10195.6895539418,0.0,1.0
1994-10-04,9.375,9.625,9.125,9.5,354000,3.21827178303151,3.30409236391236,3.13245120215067,3.26118207347194,1031221.17202726,0.0,1.0
1994-10-05,9.25,9.5,9.125,9.375,7900,3.17536149259109,3.26118207347194,3.13245120215067,3.21827178303151,23013.1278503258,0.0,1.0
1994-10-06,9.625,9.75,9.375,9.375,14600,3.30409236391236,3.34700265435278,3.21827178303151,3.21827178303151,42530.5907107285,0.0,1.0
1994-10-07,9.75,9.75,9.5,9.5,28600,3.34700265435278,3.34700265435278,3.26118207347194,3.26118207347194,83313.3489264956,0.0,1.0
1994-10-10,9.875,9.875,9.625,9.75,17700,3.3899129447932,3.3899129447932,3.30409236391236,3.34700265435278,51561.0586013626,0.0,1.0
1994-10-11,10.13,10.13,9.875,9.875,40300,3.47744993729165,3.47744993729165,3.3899129447932,3.3899129447932,117396.082578244,0.0,1.0
1994-10-12,10.0,10.13,9.875,10.13,7700,3.43282323523362,3.47744993729165,3.3899129447932,3.47744993729165,22430.5170186719,0.0,1.0
1994-10-13,10.13,10.13,9.875,10.0,50100,3.47744993729165,3.47744993729165,3.3899129447932,3.43282323523362,145944.013329281,0.0,1.0
1994-10-14,9.875,10.13,9.875,10.13,4700,3.3899129447932,3.47744993729165,3.3899129447932,3.47744993729165,13691.3545438647,0.0,1.0
1994-10-17,10.13,10.13,10.0,10.0,23000,3.47744993729165,3.47744993729165,3.43282323523362,3.43282323523362,67000.2456401889,0.0,1.0
1994-10-18,10.13,10.13,10.0,10.0,12100,3.47744993729165,3.47744993729165,3.43282323523362,3.43282323523362,35247.9553150559,0.0,1.0
1994-10-19,10.25,10.38,10.13,10.13,32500,3.51864381611446,3.56327051817249,3.47744993729165,3.47744993729165,94674.260143745,0.0,1.0
1994-10-20,10.38,10.38,10.25,10.25,18300,3.56327051817249,3.56327051817249,3.51864381611446,3.51864381611446,53308.8910963242,0.0,1.0
1994-10-21,10.38,10.38,10.38,10.38,18700,3.56327051817249,3.56327051817249,3.56327051817249,3.56327051817249,54474.1127596318,0.0,1.0
1994-10-24,10.38,10.63,10.38,10.38,39000,3.56327051817249,3.64909109905333,3.56327051817249,3.56327051817249,113609.112172494,0.0,1.0
1994-10-25,10.25,10.25,10.25,10.25,3600,3.51864381611446,3.51864381611446,3.51864381611446,3.51864381611446,10486.9949697687,0.0,1.0
1994-10-26,10.13,10.25,10.0,10.13,22300,3.47744993729165,3.51864381611446,3.43282323523362,3.47744993729165,64961.1077294005,0.0,1.0
1994-10-27,10.0,10.31,10.0,10.13,12100,3.43282323523362,3.53924075552586,3.43282323523362,3.47744993729165,35247.9553150558,0.0,1.0
1994-10-28,10.13,10.25,10.13,10.13,6300,3.47744993729165,3.51864381611446,3.47744993729165,3.47744993729165,18352.2411970952,0.0,1.0
1994-10-31,10.38,10.38,10.13,10.13,24700,3.56327051817249,3.56327051817249,3.47744993729165,3.47744993729165,71952.4377092463,0.0,1.0
1994-11-01,10.13,10.38,10.13,10.25,2900,3.47744993729165,3.56327051817249,3.47744993729165,3.51864381611446,8447.85705898034,0.0,1.0
1994-11-02,10.25,10.38,10.25,10.25,12200,3.51864381611446,3.56327051817249,3.51864381611446,3.51864381611446,35539.2607308827,0.0,1.0
1994-11-03,10.38,10.5,10.25,10.25,13800,3.56327051817249,3.6044643969953,3.51864381611446,3.51864381611446,40200.1473841133,0.0,1.0
1994-11-04,10.5,10.5,10.25,10.38,6000,3.6044643969953,3.6044643969953,3.51864381611446,3.56327051817249,17478.3249496145,0.0,1.0
1994-11-07,10.5,10.5,10.25,10.38,8600,3.6044643969953,3.6044643969953,3.51864381611446,3.56327051817249,25052.2657611141,0.0,1.0
1994-11-08,10.63,10.63,10.38,10.63,16200,3.64909109905333,3.64909109905333,3.56327051817249,3.64909109905333,47191.4773639591,0.0,1.0
1994-11-09,10.5,10.63,10.5,10.5,18700,3.6044643969953,3.64909109905333,3.6044643969953,3.6044643969953,54474.1127596317,0.0,1.0
1994-11-10,10.5,10.63,10.5,10.5,26300,3.6044643969953,3.64909109905333,3.6044643969953,3.6044643969953,76613.3243624767,0.0,1.0
1994-11-11,8.5,10.0,8.5,10.0,116000,2.91789974994857,3.43282323523362,2.91789974994857,3.43282323523362,337914.282359214,0.0,1.0
1994-11-14,8.125,8.375,7.75,8.375,39400,2.78916887862731,2.87498945950815,2.66043800730605,2.87498945950815,114774.333835802,0.0,1.0
1994-11-15,8.125,8.25,8.0,8.25,3500,2.78916887862731,2.83207916906773,2.74625858818689,2.83207916906773,10195.6895539418,0.0,1.0
1994-11-16,8.125,8.25,8.0,8.25,20800,2.78916887862731,2.83207916906773,2.74625858818689,2.83207916906773,60591.5264919969,0.0,1.0
1994-11-17,8.0,8.25,8.0,8.0,12300,2.74625858818689,2.83207916906773,2.74625858818689,2.74625858818689,35830.5661467097,0.0,1.0
1994-11-18,8.0,8.125,8.0,8.0,4100,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,11943.5220489032,0.0,1.0
1994-11-21,8.0,8.125,8.0,8.0,5700,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,16604.4087021338,0.0,1.0
1994-11-22,8.0,8.125,8.0,8.0,6500,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,18934.852028749,0.0,1.0
1994-11-23,8.0,8.125,8.0,8.0,23900,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,69621.9943826311,0.0,1.0
1994-11-25,8.125,8.125,8.125,8.125,1000,2.78916887862731,2.78916887862731,2.78916887862731,2.78916887862731,2913.05415826908,0.0,1.0
1994-11-28,8.0,8.125,7.875,8.125,7900,2.74625858818689,2.78916887862731,2.70334829774647,2.78916887862731,23013.1278503258,0.0,1.0
1994-11-29,8.0,8.0,7.875,7.875,8900,2.74625858818689,2.74625858818689,2.70334829774647,2.70334829774647,25926.1820085948,0.0,1.0
1994-11-30,7.875,8.125,7.875,8.0,29400,2.70334829774647,2.78916887862731,2.70334829774647,2.74625858818689,85643.792253111,0.0,1.0
1994-12-01,7.625,7.875,7.625,7.875,16900,2.61752771686563,2.70334829774647,2.61752771686563,2.70334829774647,49230.6152747475,0.0,1.0
1994-12-02,7.5,7.625,7.5,7.5,6700,2.57461742642521,2.61752771686563,2.57461742642521,2.57461742642521,19517.4628604028,0.0,1.0
1994-12-05,7.5,7.625,7.375,7.5,11600,2.57461742642521,2.61752771686563,2.53170713598479,2.57461742642521,33791.4282359213,0.0,1.0
1994-12-06,7.5,7.625,7.375,7.625,9000,2.57461742642521,2.61752771686563,2.53170713598479,2.61752771686563,26217.4874244217,0.0,1.0
1994-12-07,7.5,7.563,7.375,7.375,30100,2.57461742642521,2.59624421280718,2.53170713598479,2.53170713598479,87682.9301638994,0.0,1.0
1994-12-08,7.375,7.5,7.375,7.5,4800,2.53170713598479,2.57461742642521,2.53170713598479,2.57461742642521,13982.6599596916,0.0,1.0
1994-12-09,7.375,7.375,7.25,7.375,9800,2.53170713598479,2.53170713598479,2.48879684554437,2.53170713598479,28547.930751037,0.0,1.0
1994-12-12,7.25,7.375,7.25,7.375,7300,2.48879684554437,2.53170713598479,2.48879684554437,2.53170713598479,21265.2953553643,0.0,1.0
1994-12-13,6.625,7.375,6.5,7.375,66000,2.27424539334227,2.53170713598479,2.23133510290185,2.53170713598479,192261.574445759,0.0,1.0
1994-12-14,6.875,7.0,6.75,6.75,35700,2.36006597422311,2.40297626466353,2.31715568378269,2.31715568378269,103996.033450206,0.0,1.0
1994-12-15,7.0,7.0,6.875,6.875,31700,2.40297626466353,2.40297626466353,2.36006597422311,2.36006597422311,92343.8168171299,0.0,1.0
1994-12-16,7.0,7.25,7.0,7.0,26800,2.40297626466353,2.48879684554437,2.40297626466353,2.40297626466353,78069.8514416114,0.0,1.0
1994-12-19,7.125,7.125,7.0,7.0,11900,2.44588655510395,2.44588655510395,2.40297626466353,2.40297626466353,34665.3444834021,0.0,1.0
1994-12-20,7.5,7.5,7.125,7.25,35100,2.57461742642521,2.57461742642521,2.44588655510395,2.48879684554437,102248.200955245,0.0,1.0
1994-12-21,7.5,7.625,7.375,7.375,118500,2.57461742642521,2.61752771686563,2.53170713598479,2.53170713598479,345196.917754886,0.0,1.0
1994-12-22,7.75,7.75,7.5,7.625,20100,2.66043800730605,2.66043800730605,2.57461742642521,2.61752771686563,58552.3885812086,0.0,1.0
1994-12-23,7.875,7.875,7.625,7.625,10600,2.70334829774647,2.70334829774647,2.61752771686563,2.61752771686563,30878.3740776523,0.0,1.0
1994-12-27,7.875,7.875,7.625,7.75,12400,2.70334829774647,2.70334829774647,2.61752771686563,2.66043800730605,36121.8715625366,0.0,1.0
1994-12-28,7.75,7.75,7.625,7.75,6700,2.66043800730605,2.66043800730605,2.61752771686563,2.66043800730605,19517.4628604029,0.0,1.0
1994-12-29,7.5,7.625,7.5,7.625,8600,2.57461742642521,2.61752771686563,2.57461742642521,2.61752771686563,25052.2657611141,0.0,1.0
1994-12-30,7.375,7.5,7.25,7.25,40800,2.53170713598479,2.57461742642521,2.48879684554437,2.48879684554437,118852.609657379,0.0,1.0
1995-01-03,7.25,7.25,7.25,7.25,8300,2.48879684554437,2.48879684554437,2.48879684554437,2.48879684554437,24178.3495136334,0.0,1.0
1995-01-04,7.125,7.25,7.125,7.125,22100,2.44588655510395,2.48879684554437,2.44588655510395,2.44588655510395,64378.4968977467,0.0,1.0
1995-01-05,7.125,7.25,7.0,7.125,22800,2.44588655510395,2.48879684554437,2.40297626466353,2.44588655510395,66417.634808535,0.0,1.0
1995-01-06,7.375,7.375,7.125,7.125,2900,2.53170713598479,2.53170713598479,2.44588655510395,2.44588655510395,8447.85705898034,0.0,1.0
1995-01-09,7.5,7.5,7.25,7.25,4900,2.57461742642521,2.57461742642521,2.48879684554437,2.48879684554437,14273.9653755185,0.0,1.0
1995-01-10,7.375,7.375,7.375,7.375,1500,2.53170713598479,2.53170713598479,2.53170713598479,2.53170713598479,4369.58123740362,0.0,1.0
1995-01-11,7.625,7.75,7.375,7.375,11700,2.61752771686563,2.66043800730605,2.53170713598479,2.53170713598479,34082.7336517483,0.0,1.0
1995-01-12,7.5,7.5,7.375,7.5,1800,2.57461742642521,2.57461742642521,2.53170713598479,2.57461742642521,5243.49748488435,0.0,1.0
1995-01-13,7.875,7.875,7.5,7.5,3100,2.70334829774647,2.70334829774647,2.57461742642521,2.57461742642521,9030.46789063416,0.0,1.0
1995-01-16,7.625,7.625,7.625,7.625,8400,2.61752771686563,2.61752771686563,2.61752771686563,2.61752771686563,24469.6549294603,0.0,1.0
1995-01-17,8.0,8.0,7.625,7.625,6500,2.74625858818689,2.74625858818689,2.61752771686563,2.61752771686563,18934.852028749,0.0,1.0
1995-01-18,8.0,8.0,7.875,8.0,11900,2.74625858818689,2.74625858818689,2.70334829774647,2.74625858818689,34665.3444834021,0.0,1.0
1995-01-19,7.875,8.0,7.875,7.875,1600,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,4660.88665323053,0.0,1.0
1995-01-20,8.0,8.0,7.75,7.875,7900,2.74625858818689,2.74625858818689,2.66043800730605,2.70334829774647,23013.1278503258,0.0,1.0
1995-01-23,8.0,8.0,7.875,8.0,8300,2.74625858818689,2.74625858818689,2.70334829774647,2.74625858818689,24178.3495136334,0.0,1.0
1995-01-24,8.125,8.125,8.0,8.0,7400,2.78916887862731,2.78916887862731,2.74625858818689,2.74625858818689,21556.6007711912,0.0,1.0
1995-01-25,8.125,8.25,8.0,8.25,6000,2.78916887862731,2.83207916906773,2.74625858818689,2.83207916906773,17478.3249496145,0.0,1.0
1995-01-26,8.0,8.0,8.0,8.0,9500,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,27674.0145035563,0.0,1.0
1995-01-27,8.125,8.375,8.125,8.25,13600,2.78916887862731,2.87498945950815,2.78916887862731,2.83207916906773,39617.5365524595,0.0,1.0
1995-01-30,8.125,8.25,8.0,8.25,1900,2.78916887862731,2.83207916906773,2.74625858818689,2.83207916906773,5534.80290071126,0.0,1.0
1995-01-31,8.375,8.5,8.125,8.125,6600,2.87498945950815,2.91789974994857,2.78916887862731,2.78916887862731,19226.1574445759,0.0,1.0
1995-02-01,8.25,8.5,8.25,8.5,4000,2.83207916906773,2.91789974994857,2.83207916906773,2.91789974994857,11652.2166330763,0.0,1.0
1995-02-02,8.25,8.25,8.25,8.25,4100,2.83207916906773,2.83207916906773,2.83207916906773,2.83207916906773,11943.5220489032,0.0,1.0
1995-02-03,8.375,8.5,8.25,8.25,11500,2.87498945950815,2.91789974994857,2.83207916906773,2.83207916906773,33500.1228200945,0.0,1.0
1995-02-06,8.5,8.5,8.125,8.25,11200,2.91789974994857,2.91789974994857,2.78916887862731,2.83207916906773,32626.2065726137,0.0,1.0
1995-02-07,8.75,8.75,8.5,8.5,7700,3.00372033082941,3.00372033082941,2.91789974994857,2.91789974994857,22430.5170186719,0.0,1.0
1995-02-08,8.375,8.625,8.375,8.625,7500,2.87498945950815,2.96081004038899,2.87498945950815,2.96081004038899,21847.9061870181,0.0,1.0
1995-02-09,8.75,8.75,8.25,8.25,125900,3.00372033082941,3.00372033082941,2.83207916906773,2.83207916906773,366753.518526078,0.0,1.0
1995-02-10,8.625,8.75,8.5,8.5,127500,2.96081004038899,3.00372033082941,2.91789974994857,2.91789974994857,371414.405179308,0.0,1.0
1995-02-13,8.5,8.625,8.5,8.625,6100,2.91789974994857,2.96081004038899,2.91789974994857,2.96081004038899,17769.6303654414,0.0,1.0
1995-02-14,8.5,8.5,8.5,8.5,4300,2.91789974994857,2.91789974994857,2.91789974994857,2.91789974994857,12526.1328805571,0.0,1.0
1995-02-15,8.5,8.5,8.5,8.5,28700,2.91789974994857,2.91789974994857,2.91789974994857,2.91789974994857,83604.6543423227,0.0,1.0
1995-02-16,8.62,8.62,8.38,8.5,10100,2.95909362877138,2.95909362877138,2.87670587112577,2.91789974994857,29421.8469985177,0.0,1.0
1995-02-17,8.5,8.875,8.375,8.875,10800,2.91789974994857,3.04663062126983,2.87498945950815,3.04663062126983,31460.9849093061,0.0,1.0
1995-02-21,8.25,8.625,8.25,8.375,5000,2.83207916906773,2.96081004038899,2.83207916906773,2.87498945950815,14565.2707913454,0.0,1.0
1995-02-22,8.25,8.25,8.125,8.25,1500,2.83207916906773,2.83207916906773,2.78916887862731,2.83207916906773,4369.58123740362,0.0,1.0
1995-02-23,8.25,8.25,8.125,8.25,7100,2.83207916906773,2.83207916906773,2.78916887862731,2.83207916906773,20682.6845237105,0.0,1.0
1995-02-24,8.5,8.5,8.125,8.125,10000,2.91789974994857,2.91789974994857,2.78916887862731,2.78916887862731,29130.5415826908,0.0,1.0
1995-02-27,8.125,8.375,8.125,8.375,34300,2.78916887862731,2.87498945950815,2.78916887862731,2.87498945950815,99917.7576286295,0.0,1.0
1995-02-28,8.125,8.125,8.125,8.125,1000,2.78916887862731,2.78916887862731,2.78916887862731,2.78916887862731,2913.05415826908,0.0,1.0
1995-03-01,8.0,8.25,8.0,8.125,16000,2.74625858818689,2.83207916906773,2.74625858818689,2.78916887862731,46608.8665323053,0.0,1.0
1995-03-02,8.0,8.0,8.0,8.0,4600,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,13400.0491280378,0.0,1.0
1995-03-03,8.0,8.0,8.0,8.0,7800,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,22721.8224344988,0.0,1.0
1995-03-06,8.125,8.25,7.875,7.875,33700,2.78916887862731,2.83207916906773,2.70334829774647,2.70334829774647,98169.9251336681,0.0,1.0
1995-03-07,8.125,8.125,8.125,8.125,11700,2.78916887862731,2.78916887862731,2.78916887862731,2.78916887862731,34082.7336517483,0.0,1.0
1995-03-08,7.875,8.0,7.875,8.0,4300,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,12526.1328805571,0.0,1.0
1995-03-09,7.75,8.0,7.75,8.0,19400,2.66043800730605,2.74625858818689,2.66043800730605,2.74625858818689,56513.2506704202,0.0,1.0
1995-03-10,7.125,7.75,6.625,7.75,60700,2.44588655510395,2.66043800730605,2.27424539334227,2.66043800730605,176822.387406933,0.0,1.0
1995-03-13,7.625,7.625,7.25,7.25,12800,2.61752771686563,2.61752771686563,2.48879684554437,2.48879684554437,37287.0932258442,0.0,1.0
1995-03-14,7.75,7.75,7.75,7.75,10200,2.66043800730605,2.66043800730605,2.66043800730605,2.66043800730605,29713.1524143446,0.0,1.0
1995-03-15,8.0,8.0,7.625,7.625,16500,2.74625858818689,2.74625858818689,2.61752771686563,2.61752771686563,48065.3936114399,0.0,1.0
1995-03-16,7.875,8.0,7.875,7.875,3200,2.70334829774647,2.74625858818689,2.70334829774647,2.70334829774647,9321.77330646106,0.0,1.0
1995-03-17,8.0,8.0,7.875,7.875,41300,2.74625858818689,2.74625858818689,2.70334829774647,2.70334829774647,120309.136736513,0.0,1.0
1995-03-20,7.875,8.0,7.75,7.875,17600,2.70334829774647,2.74625858818689,2.66043800730605,2.70334829774647,51269.7531855359,0.0,1.0
1995-03-21,7.875,8.0,7.875,8.0,7700,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,22430.5170186719,0.0,1.0
1995-03-22,7.625,8.0,7.625,8.0,9300,2.61752771686563,2.74625858818689,2.61752771686563,2.74625858818689,27091.4036719025,0.0,1.0
1995-03-23,7.625,7.875,7.625,7.875,17400,2.61752771686563,2.70334829774647,2.61752771686563,2.70334829774647,50687.142353882,0.0,1.0
1995-03-24,7.75,7.875,7.625,7.625,68300,2.66043800730605,2.70334829774647,2.61752771686563,2.61752771686563,198961.599009778,0.0,1.0
1995-03-27,7.625,7.75,7.625,7.75,14900,2.61752771686563,2.66043800730605,2.61752771686563,2.66043800730605,43404.5069582093,0.0,1.0
1995-03-28,7.875,7.875,7.625,7.75,17900,2.70334829774647,2.70334829774647,2.61752771686563,2.66043800730605,52143.6694330166,0.0,1.0
1995-03-29,7.75,8.125,7.75,8.0,26900,2.66043800730605,2.78916887862731,2.66043800730605,2.74625858818689,78361.1568574383,0.0,1.0
1995-03-30,7.625,7.875,7.625,7.75,22600,2.61752771686563,2.70334829774647,2.61752771686563,2.66043800730605,65835.0239768813,0.0,1.0
1995-03-31,8.0,8.125,7.875,7.875,51700,2.74625858818689,2.78916887862731,2.70334829774647,2.70334829774647,150604.899982512,0.0,1.0
1995-04-03,8.0,8.125,8.0,8.125,18500,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,53891.501927978,0.0,1.0
1995-04-04,8.125,8.25,7.875,8.0,18000,2.78916887862731,2.83207916906773,2.70334829774647,2.74625858818689,52434.9748488435,0.0,1.0
1995-04-05,8.25,8.25,8.125,8.25,20800,2.83207916906773,2.83207916906773,2.78916887862731,2.83207916906773,60591.5264919969,0.0,1.0
1995-04-06,8.25,8.375,8.25,8.25,29400,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,85643.792253111,0.0,1.0
1995-04-07,7.875,8.25,7.875,8.25,3600,2.70334829774647,2.83207916906773,2.70334829774647,2.83207916906773,10486.9949697687,0.0,1.0
1995-04-10,8.125,8.125,7.875,7.875,2900,2.78916887862731,2.78916887862731,2.70334829774647,2.70334829774647,8447.85705898034,0.0,1.0
1995-04-11,8.125,8.125,7.875,8.0,12700,2.78916887862731,2.78916887862731,2.70334829774647,2.74625858818689,36995.7878100173,0.0,1.0
1995-04-12,8.125,8.25,8.0,8.0,216900,2.78916887862731,2.83207916906773,2.74625858818689,2.74625858818689,631841.446928564,0.0,1.0
1995-04-13,8.125,8.25,8.125,8.125,14200,2.78916887862731,2.83207916906773,2.78916887862731,2.78916887862731,41365.369047421,0.0,1.0
1995-04-17,7.875,8.125,7.875,8.0,10900,2.70334829774647,2.78916887862731,2.70334829774647,2.74625858818689,31752.290325133,0.0,1.0
1995-04-18,7.875,7.875,7.625,7.875,19500,2.70334829774647,2.70334829774647,2.61752771686563,2.70334829774647,56804.5560862471,0.0,1.0
1995-04-19,7.75,7.75,7.75,7.75,9800,2.66043800730605,2.66043800730605,2.66043800730605,2.66043800730605,28547.930751037,0.0,1.0
1995-04-20,8.125,8.125,7.875,7.875,16500,2.78916887862731,2.78916887862731,2.70334829774647,2.70334829774647,48065.3936114399,0.0,1.0
1995-04-21,8.125,8.125,7.875,8.0,8300,2.78916887862731,2.78916887862731,2.70334829774647,2.74625858818689,24178.3495136334,0.0,1.0
1995-04-24,8.125,8.25,8.0,8.125,12100,2.78916887862731,2.83207916906773,2.74625858818689,2.78916887862731,35247.9553150559,0.0,1.0
1995-04-25,7.75,8.125,7.625,8.125,27100,2.66043800730605,2.78916887862731,2.61752771686563,2.78916887862731,78943.7676890921,0.0,1.0
1995-04-26,7.875,8.0,7.75,7.75,20700,2.70334829774647,2.74625858818689,2.66043800730605,2.66043800730605,60300.22107617,0.0,1.0
1995-04-27,8.25,8.25,7.875,7.875,13800,2.83207916906773,2.83207916906773,2.70334829774647,2.70334829774647,40200.1473841133,0.0,1.0
1995-04-28,8.25,8.25,8.125,8.25,18200,2.83207916906773,2.83207916906773,2.78916887862731,2.83207916906773,53017.5856804973,0.0,1.0
1995-05-01,7.875,8.125,7.875,8.125,3500,2.70334829774647,2.78916887862731,2.70334829774647,2.78916887862731,10195.6895539418,0.0,1.0
1995-05-02,8.125,8.125,7.875,8.0,11700,2.78916887862731,2.78916887862731,2.70334829774647,2.74625858818689,34082.7336517483,0.0,1.0
1995-05-03,7.875,8.125,7.875,8.125,9700,2.70334829774647,2.78916887862731,2.70334829774647,2.78916887862731,28256.6253352101,0.0,1.0
1995-05-04,7.875,7.875,7.875,7.875,11700,2.70334829774647,2.70334829774647,2.70334829774647,2.70334829774647,34082.7336517483,0.0,1.0
1995-05-05,7.875,8.0,7.875,8.0,6600,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,19226.1574445759,0.0,1.0
1995-05-08,8.0,8.125,7.75,8.0,12400,2.74625858818689,2.78916887862731,2.66043800730605,2.74625858818689,36121.8715625366,0.0,1.0
1995-05-09,7.75,7.875,7.75,7.875,2600,2.66043800730605,2.70334829774647,2.66043800730605,2.70334829774647,7573.94081149961,0.0,1.0
1995-05-10,7.75,7.875,7.625,7.875,5300,2.66043800730605,2.70334829774647,2.61752771686563,2.70334829774647,15439.1870388261,0.0,1.0
1995-05-11,7.875,8.0,7.625,7.625,6400,2.70334829774647,2.74625858818689,2.61752771686563,2.61752771686563,18643.5466129221,0.0,1.0
1995-05-12,7.875,7.875,7.625,7.625,23900,2.70334829774647,2.70334829774647,2.61752771686563,2.61752771686563,69621.9943826311,0.0,1.0
1995-05-15,7.75,7.875,7.625,7.75,3100,2.66043800730605,2.70334829774647,2.61752771686563,2.66043800730605,9030.46789063415,0.0,1.0
1995-05-16,8.0,8.0,7.75,7.75,110300,2.74625858818689,2.74625858818689,2.66043800730605,2.66043800730605,321309.87365708,0.0,1.0
1995-05-17,8.0,8.0,7.75,8.0,20700,2.74625858818689,2.74625858818689,2.66043800730605,2.74625858818689,60300.22107617,0.0,1.0
1995-05-18,8.0,8.125,8.0,8.0,6500,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,18934.852028749,0.0,1.0
1995-05-19,7.875,8.0,7.75,8.0,7300,2.70334829774647,2.74625858818689,2.66043800730605,2.74625858818689,21265.2953553643,0.0,1.0
1995-05-22,7.875,8.0,7.75,7.75,10200,2.70334829774647,2.74625858818689,2.66043800730605,2.66043800730605,29713.1524143446,0.0,1.0
1995-05-23,7.875,7.875,7.875,7.875,1400,2.70334829774647,2.70334829774647,2.70334829774647,2.70334829774647,4078.27582157672,0.0,1.0
1995-05-24,8.0,8.0,7.75,7.875,24800,2.74625858818689,2.74625858818689,2.66043800730605,2.70334829774647,72243.7431250732,0.0,1.0
1995-05-25,8.125,8.125,7.875,7.875,36400,2.78916887862731,2.78916887862731,2.70334829774647,2.70334829774647,106035.171360995,0.0,1.0
1995-05-26,8.375,8.375,8.125,8.125,15100,2.87498945950815,2.87498945950815,2.78916887862731,2.78916887862731,43987.1177898632,0.0,1.0
1995-05-30,8.25,8.375,8.125,8.25,2900,2.83207916906773,2.87498945950815,2.78916887862731,2.83207916906773,8447.85705898034,0.0,1.0
1995-05-31,8.375,8.5,8.25,8.375,34700,2.87498945950815,2.91789974994857,2.83207916906773,2.87498945950815,101082.979291937,0.0,1.0
1995-06-01,8.25,8.375,8.25,8.375,5400,2.83207916906773,2.87498945950815,2.83207916906773,2.87498945950815,15730.492454653,0.0,1.0
1995-06-02,8.375,8.5,8.25,8.375,14800,2.87498945950815,2.91789974994857,2.83207916906773,2.87498945950815,43113.2015423824,0.0,1.0
1995-06-05,8.375,8.5,8.25,8.375,32900,2.87498945950815,2.91789974994857,2.83207916906773,2.87498945950815,95839.4818070528,0.0,1.0
1995-06-06,8.875,9.0,8.375,8.375,39300,3.04663062126983,3.08954091171025,2.87498945950815,2.87498945950815,114483.028419975,0.0,1.0
1995-06-07,8.75,8.875,8.75,8.75,2800,3.00372033082941,3.04663062126983,3.00372033082941,3.00372033082941,8156.55164315343,0.0,1.0
1995-06-08,9.0,9.0,8.75,8.75,11900,3.08954091171025,3.08954091171025,3.00372033082941,3.00372033082941,34665.3444834021,0.0,1.0
1995-06-09,8.875,9.0,8.875,9.0,119000,3.04663062126983,3.08954091171025,3.04663062126983,3.08954091171025,346653.444834021,0.0,1.0
1995-06-12,8.875,9.0,8.875,9.0,6900,3.04663062126983,3.08954091171025,3.04663062126983,3.08954091171025,20100.0736920567,0.0,1.0
1995-06-13,9.0,9.0,8.75,9.0,33900,3.08954091171025,3.08954091171025,3.00372033082941,3.08954091171025,98752.5359653219,0.0,1.0
1995-06-14,8.875,8.875,8.875,8.875,1700,3.04663062126983,3.04663062126983,3.04663062126983,3.04663062126983,4952.19206905744,0.0,1.0
1995-06-15,9.125,9.25,8.875,8.875,136400,3.13245120215067,3.17536149259109,3.04663062126983,3.04663062126983,397340.587187903,0.0,1.0
1995-06-16,8.875,9.125,8.875,9.125,3600,3.04663062126983,3.13245120215067,3.04663062126983,3.13245120215067,10486.9949697687,0.0,1.0
1995-06-19,9.0,9.0,8.75,8.875,15700,3.08954091171025,3.08954091171025,3.00372033082941,3.04663062126983,45734.9502848246,0.0,1.0
1995-06-20,9.0,9.0,8.75,8.875,10600,3.08954091171025,3.08954091171025,3.00372033082941,3.04663062126983,30878.3740776523,0.0,1.0
1995-06-21,8.875,8.875,8.625,8.875,18400,3.04663062126983,3.04663062126983,2.96081004038899,3.04663062126983,53600.1965121511,0.0,1.0
1995-06-22,8.875,8.875,8.75,8.875,22200,3.04663062126983,3.04663062126983,3.00372033082941,3.04663062126983,64669.8023135737,0.0,1.0
1995-06-23,8.75,8.75,8.75,8.75,3000,3.00372033082941,3.00372033082941,3.00372033082941,3.00372033082941,8739.16247480725,0.0,1.0
1995-06-26,8.75,8.875,8.625,8.75,7200,3.00372033082941,3.04663062126983,2.96081004038899,3.00372033082941,20973.9899395374,0.0,1.0
1995-06-27,9.0,9.0,8.75,8.75,22800,3.08954091171025,3.08954091171025,3.00372033082941,3.00372033082941,66417.6348085351,0.0,1.0
1995-06-28,8.75,8.875,8.75,8.875,2700,3.00372033082941,3.04663062126983,3.00372033082941,3.04663062126983,7865.24622732653,0.0,1.0
1995-06-29,9.0,9.0,8.625,8.875,13800,3.08954091171025,3.08954091171025,2.96081004038899,3.04663062126983,40200.1473841134,0.0,1.0
1995-06-30,9.125,9.25,9.125,9.125,10200,3.13245120215067,3.17536149259109,3.13245120215067,3.13245120215067,29713.1524143447,0.0,1.0
1995-07-03,9.125,9.125,9.125,9.125,1800,3.13245120215067,3.13245120215067,3.13245120215067,3.13245120215067,5243.49748488435,0.0,1.0
1995-07-05,9.125,9.125,9.0,9.125,6600,3.13245120215067,3.13245120215067,3.08954091171025,3.13245120215067,19226.157444576,0.0,1.0
1995-07-06,9.25,9.375,9.0,9.125,101900,3.17536149259109,3.21827178303151,3.08954091171025,3.13245120215067,296840.21872762,0.0,1.0
1995-07-07,9.25,9.25,9.125,9.125,16100,3.17536149259109,3.17536149259109,3.13245120215067,3.13245120215067,46900.1719481323,0.0,1.0
1995-07-10,9.0,9.25,9.0,9.125,5000,3.08954091171025,3.17536149259109,3.08954091171025,3.13245120215067,14565.2707913454,0.0,1.0
1995-07-11,9.0,9.125,9.0,9.0,1600,3.08954091171025,3.13245120215067,3.08954091171025,3.08954091171025,4660.88665323053,0.0,1.0
1995-07-12,9.125,9.125,8.875,8.875,20500,3.13245120215067,3.13245120215067,3.04663062126983,3.04663062126983,59717.6102445162,0.0,1.0
1995-07-13,9.0,9.125,9.0,9.125,17800,3.08954091171025,3.13245120215067,3.08954091171025,3.13245120215067,51852.3640171897,0.0,1.0
1995-07-14,9.25,9.25,8.875,8.875,16800,3.17536149259109,3.17536149259109,3.04663062126983,3.04663062126983,48939.3098589206,0.0,1.0
1995-07-17,9.5,9.5,9.0,9.125,20800,3.26118207347194,3.26118207347194,3.08954091171025,3.13245120215067,60591.5264919968,0.0,1.0
1995-07-18,9.25,9.375,9.25,9.375,7100,3.17536149259109,3.21827178303151,3.17536149259109,3.21827178303151,20682.6845237105,0.0,1.0
1995-07-19,9.125,9.375,8.875,9.375,29400,3.13245120215067,3.21827178303151,3.04663062126983,3.21827178303151,85643.7922531111,0.0,1.0
1995-07-20,9.25,9.25,9.0,9.0,6800,3.17536149259109,3.17536149259109,3.08954091171025,3.08954091171025,19808.7682762298,0.0,1.0
1995-07-21,9.125,9.25,9.0,9.125,15600,3.13245120215067,3.17536149259109,3.08954091171025,3.13245120215067,45443.6448689977,0.0,1.0
1995-07-24,9.125,9.125,9.125,9.125,2100,3.13245120215067,3.13245120215067,3.13245120215067,3.13245120215067,6117.41373236508,0.0,1.0
1995-07-25,9.375,9.5,9.125,9.125,18300,3.21827178303151,3.26118207347194,3.13245120215067,3.13245120215067,53308.8910963242,0.0,1.0
1995-07-26,9.375,9.5,9.375,9.375,4200,3.21827178303151,3.26118207347194,3.21827178303151,3.21827178303151,12234.8274647302,0.0,1.0
1995-07-27,9.125,9.375,9.0,9.25,80000,3.13245120215067,3.21827178303151,3.08954091171025,3.17536149259109,233044.332661527,0.0,1.0
1995-07-28,9.125,9.125,9.0,9.125,3000,3.13245120215067,3.13245120215067,3.08954091171025,3.13245120215067,8739.16247480725,0.0,1.0
1995-07-31,9.25,9.25,9.125,9.25,9800,3.17536149259109,3.17536149259109,3.13245120215067,3.17536149259109,28547.930751037,0.0,1.0
1995-08-01,9.375,9.375,9.25,9.25,9100,3.21827178303151,3.21827178303151,3.17536149259109,3.17536149259109,26508.7928402487,0.0,1.0
1995-08-02,9.125,9.375,9.125,9.375,8100,3.13245120215067,3.21827178303151,3.13245120215067,3.21827178303151,23595.7386819796,0.0,1.0
1995-08-03,9.0,9.125,9.0,9.125,7100,3.08954091171025,3.13245120215067,3.08954091171025,3.13245120215067,20682.6845237105,0.0,1.0
1995-08-04,9.0,9.0,9.0,9.0,400,3.08954091171025,3.08954091171025,3.08954091171025,3.08954091171025,1165.22166330763,0.0,1.0
1995-08-07,9.0,9.0,9.0,9.0,3100,3.08954091171025,3.08954091171025,3.08954091171025,3.08954091171025,9030.46789063416,0.0,1.0
1995-08-08,9.0,9.0,8.0,9.0,13900,3.08954091171025,3.08954091171025,2.74625858818689,3.08954091171025,40491.4527999403,0.0,1.0
1995-08-09,9.0,9.0,9.0,9.0,3300,3.08954091171025,3.08954091171025,3.08954091171025,3.08954091171025,9613.07872228798,0.0,1.0
1995-08-10,9.0,9.0,9.0,9.0,2200,3.08954091171025,3.08954091171025,3.08954091171025,3.08954091171025,6408.71914819198,0.0,1.0
1995-08-11,8.75,8.875,8.75,8.875,113100,3.00372033082941,3.04663062126983,3.00372033082941,3.04663062126983,329466.425300233,0.0,1.0
1995-08-14,8.5,8.625,8.5,8.625,55500,2.91789974994857,2.96081004038899,2.91789974994857,2.96081004038899,161674.505783934,0.0,1.0
1995-08-15,8.25,8.5,8.25,8.5,1400,2.83207916906773,2.91789974994857,2.83207916906773,2.91789974994857,4078.27582157672,0.0,1.0
1995-08-16,8.625,8.875,8.25,8.25,21500,2.96081004038899,3.04663062126983,2.83207916906773,2.83207916906773,62630.6644027853,0.0,1.0
1995-08-17,8.375,8.5,8.25,8.5,10400,2.87498945950815,2.91789974994857,2.83207916906773,2.91789974994857,30295.7632459985,0.0,1.0
1995-08-18,8.25,8.375,8.25,8.25,162400,2.83207916906773,2.87498945950815,2.83207916906773,2.83207916906773,473079.995302899,0.0,1.0
1995-08-21,8.25,8.25,8.25,8.25,280500,2.83207916906773,2.83207916906773,2.83207916906773,2.83207916906773,817111.691394478,0.0,1.0
1995-08-22,8.375,8.375,8.125,8.125,1700,2.87498945950815,2.87498945950815,2.78916887862731,2.78916887862731,4952.19206905744,0.0,1.0
1995-08-23,8.375,8.5,8.375,8.5,6000,2.87498945950815,2.91789974994857,2.87498945950815,2.91789974994857,17478.3249496145,0.0,1.0
1995-08-24,8.375,8.375,8.375,8.375,11600,2.87498945950815,2.87498945950815,2.87498945950815,2.87498945950815,33791.4282359214,0.0,1.0
1995-08-25,8.25,8.375,8.125,8.375,3300,2.83207916906773,2.87498945950815,2.78916887862731,2.87498945950815,9613.07872228797,0.0,1.0
1995-08-28,9.375,9.375,8.0,8.0,83300,3.21827178303151,3.21827178303151,2.74625858818689,2.74625858818689,242657.411383815,0.0,1.0
1995-08-29,9.125,9.125,8.875,9.125,19700,3.13245120215067,3.13245120215067,3.04663062126983,3.13245120215067,57387.166917901,0.0,1.0
1995-08-30,9.25,9.25,9.0,9.25,16200,3.17536149259109,3.17536149259109,3.08954091171025,3.17536149259109,47191.4773639592,0.0,1.0
1995-08-31,9.25,9.375,9.25,9.25,7200,3.17536149259109,3.21827178303151,3.17536149259109,3.17536149259109,20973.9899395374,0.0,1.0
1995-09-01,9.375,9.375,9.0,9.25,22600,3.21827178303151,3.21827178303151,3.08954091171025,3.17536149259109,65835.0239768813,0.0,1.0
1995-09-05,9.25,9.375,9.25,9.375,38800,3.17536149259109,3.21827178303151,3.17536149259109,3.21827178303151,113026.50134084,0.0,1.0
1995-09-06,9.0,9.25,8.875,9.125,7400,3.08954091171025,3.17536149259109,3.04663062126983,3.13245120215067,21556.6007711912,0.0,1.0
1995-09-07,9.0,9.125,8.875,8.875,3000,3.08954091171025,3.13245120215067,3.04663062126983,3.04663062126983,8739.16247480725,0.0,1.0
1995-09-08,9.0,9.125,9.0,9.0,2600,3.08954091171025,3.13245120215067,3.08954091171025,3.08954091171025,7573.94081149962,0.0,1.0
1995-09-11,8.875,9.0,8.75,9.0,19000,3.04663062126983,3.08954091171025,3.00372033082941,3.08954091171025,55348.0290071126,0.0,1.0
1995-09-12,9.125,9.25,8.875,8.875,13400,3.13245120215067,3.17536149259109,3.04663062126983,3.04663062126983,39034.9257208057,0.0,1.0
1995-09-13,8.625,9.0,8.5,9.0,72500,2.96081004038899,3.08954091171025,2.91789974994857,3.08954091171025,211196.426474509,0.0,1.0
1995-09-14,9.0,9.125,8.75,8.75,9900,3.08954091171025,3.13245120215067,3.00372033082941,3.00372033082941,28839.2361668639,0.0,1.0
1995-09-15,8.75,9.0,8.75,9.0,3500,3.00372033082941,3.08954091171025,3.00372033082941,3.08954091171025,10195.6895539418,0.0,1.0
1995-09-18,8.75,9.0,8.625,9.0,21200,3.00372033082941,3.08954091171025,2.96081004038899,3.08954091171025,61756.7481553046,0.0,1.0
1995-09-19,8.625,8.875,8.625,8.875,4000,2.96081004038899,3.04663062126983,2.96081004038899,3.04663062126983,11652.2166330763,0.0,1.0
1995-09-20,9.0,9.125,8.875,8.875,18600,3.08954091171025,3.13245120215067,3.04663062126983,3.04663062126983,54182.807343805,0.0,1.0
1995-09-21,8.75,8.875,8.75,8.875,3200,3.00372033082941,3.04663062126983,3.00372033082941,3.04663062126983,9321.77330646107,0.0,1.0
1995-09-22,8.75,8.875,8.625,8.625,9900,3.00372033082941,3.04663062126983,2.96081004038899,2.96081004038899,28839.2361668639,0.0,1.0
1995-09-25,8.75,8.875,8.75,8.875,6200,3.00372033082941,3.04663062126983,3.00372033082941,3.04663062126983,18060.9357812683,0.0,1.0
1995-09-26,8.625,8.75,8.625,8.75,3900,2.96081004038899,3.00372033082941,2.96081004038899,3.00372033082941,11360.9112172494,0.0,1.0
1995-09-27,8.125,8.5,8.125,8.5,8400,2.78916887862731,2.91789974994857,2.78916887862731,2.91789974994857,24469.6549294603,0.0,1.0
1995-09-28,8.625,8.625,8.25,8.25,3200,2.96081004038899,2.96081004038899,2.83207916906773,2.83207916906773,9321.77330646107,0.0,1.0
1995-09-29,8.875,8.875,8.75,8.75,1400,3.04663062126983,3.04663062126983,3.00372033082941,3.00372033082941,4078.27582157672,0.0,1.0
1995-10-02,8.75,8.875,8.75,8.875,31800,3.00372033082941,3.04663062126983,3.00372033082941,3.04663062126983,92635.1222329569,0.0,1.0
1995-10-03,8.75,8.75,8.5,8.75,10200,3.00372033082941,3.00372033082941,2.91789974994857,3.00372033082941,29713.1524143447,0.0,1.0
1995-10-04,8.5,8.875,8.5,8.75,5400,2.91789974994857,3.04663062126983,2.91789974994857,3.00372033082941,15730.492454653,0.0,1.0
1995-10-05,8.5,8.5,8.375,8.375,19800,2.91789974994857,2.91789974994857,2.87498945950815,2.87498945950815,57678.4723337278,0.0,1.0
1995-10-06,8.25,8.625,8.125,8.375,10000,2.83207916906773,2.96081004038899,2.78916887862731,2.87498945950815,29130.5415826908,0.0,1.0
1995-10-09,8.0,8.125,8.0,8.0,4100,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,11943.5220489032,0.0,1.0
1995-10-10,8.0,8.0,7.875,7.875,10000,2.74625858818689,2.74625858818689,2.70334829774647,2.70334829774647,29130.5415826908,0.0,1.0
1995-10-11,8.125,8.125,7.875,8.0,19000,2.78916887862731,2.78916887862731,2.70334829774647,2.74625858818689,55348.0290071126,0.0,1.0
1995-10-12,8.25,8.5,7.875,8.0,97000,2.83207916906773,2.91789974994857,2.70334829774647,2.74625858818689,282566.253352101,0.0,1.0
1995-10-13,8.5,8.5,8.25,8.25,5400,2.91789974994857,2.91789974994857,2.83207916906773,2.83207916906773,15730.492454653,0.0,1.0
1995-10-16,8.5,8.625,8.375,8.5,3000,2.91789974994857,2.96081004038899,2.87498945950815,2.91789974994857,8739.16247480725,0.0,1.0
1995-10-17,8.625,8.625,8.5,8.625,4900,2.96081004038899,2.96081004038899,2.91789974994857,2.96081004038899,14273.9653755185,0.0,1.0
1995-10-18,8.25,8.75,8.25,8.75,2100,2.83207916906773,3.00372033082941,2.83207916906773,3.00372033082941,6117.41373236507,0.0,1.0
1995-10-19,8.125,8.125,8.125,8.125,800,2.78916887862731,2.78916887862731,2.78916887862731,2.78916887862731,2330.44332661527,0.0,1.0
1995-10-20,8.125,8.125,8.0,8.125,3200,2.78916887862731,2.78916887862731,2.74625858818689,2.78916887862731,9321.77330646106,0.0,1.0
1995-10-23,8.0,8.125,8.0,8.125,4400,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,12817.438296384,0.0,1.0
1995-10-24,8.25,8.25,8.125,8.125,7600,2.83207916906773,2.83207916906773,2.78916887862731,2.78916887862731,22139.211602845,0.0,1.0
1995-10-25,8.25,8.375,8.0,8.125,27300,2.83207916906773,2.87498945950815,2.74625858818689,2.78916887862731,79526.378520746,0.0,1.0
1995-10-26,8.0,8.25,8.0,8.25,7100,2.74625858818689,2.83207916906773,2.74625858818689,2.83207916906773,20682.6845237105,0.0,1.0
1995-10-27,8.0,8.0,8.0,8.0,200,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,582.610831653816,0.0,1.0
1995-10-30,8.0,8.0,8.0,8.0,11500,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,33500.1228200944,0.0,1.0
1995-10-31,8.0,8.375,8.0,8.0,32400,2.74625858818689,2.87498945950815,2.74625858818689,2.74625858818689,94382.9547279183,0.0,1.0
1995-11-01,8.0,8.0,8.0,8.0,700,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,2039.13791078836,0.0,1.0
1995-11-02,8.0,8.125,8.0,8.0,9600,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,27965.3199193832,0.0,1.0
1995-11-03,8.25,8.625,8.25,8.5,12200,2.83207916906773,2.96081004038899,2.83207916906773,2.91789974994857,35539.2607308828,0.0,1.0
1995-11-06,8.125,8.125,8.125,8.125,1500,2.78916887862731,2.78916887862731,2.78916887862731,2.78916887862731,4369.58123740362,0.0,1.0
1995-11-07,8.0,8.25,8.0,8.25,54300,2.74625858818689,2.83207916906773,2.74625858818689,2.83207916906773,158178.840794011,0.0,1.0
1995-11-08,8.0,8.0,8.0,8.0,300,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,873.916247480725,0.0,1.0
1995-11-09,8.125,8.375,8.0,8.0,21200,2.78916887862731,2.87498945950815,2.74625858818689,2.74625858818689,61756.7481553046,0.0,1.0
1995-11-10,8.5,8.5,8.25,8.25,6700,2.91789974994857,2.91789974994857,2.83207916906773,2.83207916906773,19517.4628604029,0.0,1.0
1995-11-13,8.375,8.5,8.375,8.375,4900,2.87498945950815,2.91789974994857,2.87498945950815,2.87498945950815,14273.9653755185,0.0,1.0
1995-11-14,8.125,8.375,8.0,8.375,20900,2.78916887862731,2.87498945950815,2.74625858818689,2.87498945950815,60882.8319078238,0.0,1.0
1995-11-15,8.0,8.125,8.0,8.0,28200,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,82148.1272631881,0.0,1.0
1995-11-16,8.0,8.25,8.0,8.25,3000,2.74625858818689,2.83207916906773,2.74625858818689,2.83207916906773,8739.16247480725,0.0,1.0
1995-11-17,7.875,8.0,7.875,8.0,1400,2.70334829774647,2.74625858818689,2.70334829774647,2.74625858818689,4078.27582157672,0.0,1.0
1995-11-20,8.0,8.0,8.0,8.0,11800,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,34374.0390675752,0.0,1.0
1995-11-21,8.0,8.125,7.875,7.875,18300,2.74625858818689,2.78916887862731,2.70334829774647,2.70334829774647,53308.8910963242,0.0,1.0
1995-11-22,8.0,8.125,8.0,8.125,4200,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,12234.8274647301,0.0,1.0
1995-11-24,8.25,8.375,8.0,8.0,13500,2.83207916906773,2.87498945950815,2.74625858818689,2.74625858818689,39326.2311366326,0.0,1.0
1995-11-27,8.0,8.125,8.0,8.125,6700,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,19517.4628604029,0.0,1.0
1995-11-28,7.875,8.125,7.875,8.125,2100,2.70334829774647,2.78916887862731,2.70334829774647,2.78916887862731,6117.41373236507,0.0,1.0
1995-11-29,8.125,8.125,7.875,8.0,7000,2.78916887862731,2.78916887862731,2.70334829774647,2.74625858818689,20391.3791078836,0.0,1.0
1995-11-30,8.0,8.0,8.0,8.0,4000,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,11652.2166330763,0.0,1.0
1995-12-01,8.0,8.125,8.0,8.0,3900,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,11360.9112172494,0.0,1.0
1995-12-04,8.0,8.125,8.0,8.125,6200,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,18060.9357812683,0.0,1.0
1995-12-05,8.0,8.125,8.0,8.0,12200,2.74625858818689,2.78916887862731,2.74625858818689,2.74625858818689,35539.2607308828,0.0,1.0
1995-12-06,8.0,8.125,7.875,8.0,8600,2.74625858818689,2.78916887862731,2.70334829774647,2.74625858818689,25052.2657611141,0.0,1.0
1995-12-07,8.125,8.25,8.0,8.125,13800,2.78916887862731,2.83207916906773,2.74625858818689,2.78916887862731,40200.1473841133,0.0,1.0
1995-12-08,8.0,8.25,8.0,8.0,11600,2.74625858818689,2.83207916906773,2.74625858818689,2.74625858818689,33791.4282359214,0.0,1.0
1995-12-11,8.0,8.0,8.0,8.0,11500,2.74625858818689,2.74625858818689,2.74625858818689,2.74625858818689,33500.1228200944,0.0,1.0
1995-12-12,8.0,8.25,8.0,8.0,26000,2.74625858818689,2.83207916906773,2.74625858818689,2.74625858818689,75739.4081149961,0.0,1.0
1995-12-13,8.125,8.25,8.0,8.125,7700,2.78916887862731,2.83207916906773,2.74625858818689,2.78916887862731,22430.5170186719,0.0,1.0
1995-12-14,8.0,8.125,8.0,8.125,8000,2.74625858818689,2.78916887862731,2.74625858818689,2.78916887862731,23304.4332661527,0.0,1.0
1995-12-15,8.25,8.25,8.0,8.0,11300,2.83207916906773,2.83207916906773,2.74625858818689,2.74625858818689,32917.5119884406,0.0,1.0
1995-12-18,8.25,8.5,8.25,8.25,37300,2.83207916906773,2.91789974994857,2.83207916906773,2.83207916906773,108656.920103437,0.0,1.0
1995-12-19,8.25,8.375,8.25,8.375,11200,2.83207916906773,2.87498945950815,2.83207916906773,2.87498945950815,32626.2065726137,0.0,1.0
1995-12-20,8.25,8.5,8.25,8.25,40200,2.83207916906773,2.91789974994857,2.83207916906773,2.83207916906773,117104.777162417,0.0,1.0
1995-12-21,8.75,8.75,8.125,8.25,37500,3.00372033082941,3.00372033082941,2.78916887862731,2.83207916906773,109239.530935091,0.0,1.0
1995-12-22,9.5,9.5,8.75,8.75,40200,3.26118207347194,3.26118207347194,3.00372033082941,3.00372033082941,117104.777162417,0.0,1.0
1995-12-26,9.375,9.75,9.375,9.75,15800,3.21827178303151,3.34700265435278,3.21827178303151,3.34700265435278,46026.2557006515,0.0,1.0
1995-12-27,9.375,9.375,9.375,9.375,6900,3.21827178303151,3.21827178303151,3.21827178303151,3.21827178303151,20100.0736920567,0.0,1.0
1995-12-28,9.25,9.375,9.0,9.375,11400,3.17536149259109,3.21827178303151,3.08954091171025,3.21827178303151,33208.8174042676,0.0,1.0
1995-12-29,9.375,9.5,9.25,9.25,13600,3.21827178303151,3.26118207347194,3.17536149259109,3.17536149259109,39617.5365524595,0.0,1.0
1996-01-02,9.25,9.38,9.25,9.38,4900,3.17536149259109,3.21998819464913,3.17536149259109,3.21998819464913,14273.9653755185,0.0,1.0
1996-01-03,9.25,9.25,8.88,9.12,9400,3.17536149259109,3.17536149259109,3.04834703288745,3.13073479053306,27382.7090877294,0.0,1.0
1996-01-04,9.25,9.375,9.25,9.375,12500,3.17536149259109,3.21827178303151,3.17536149259109,3.21827178303151,36413.1769783636,0.0,1.0
1996-01-05,9.25,9.25,8.875,9.125,8800,3.17536149259109,3.17536149259109,3.04663062126983,3.13245120215067,25634.8765927679,0.0,1.0
1996-01-08,9.5,9.5,9.38,9.5,5600,3.26118207347194,3.26118207347194,3.21998819464913,3.26118207347194,16313.1032863068,0.0,1.0
1996-01-09,9.38,9.5,9.38,9.5,66200,3.21998819464913,3.26118207347194,3.21998819464913,3.26118207347194,192844.185277413,0.0,1.0
1996-01-10,9.5,9.5,9.375,9.5,30600,3.26118207347194,3.26118207347194,3.21827178303151,3.26118207347194,89139.4572430337,0.0,1.0
1996-01-11,9.375,9.5,9.375,9.5,4600,3.21827178303151,3.26118207347194,3.21827178303151,3.26118207347194,13400.0491280378,0.0,1.0
1996-01-12,9.375,9.375,9.125,9.25,25000,3.21827178303151,3.21827178303151,3.13245120215067,3.17536149259109,72826.3539567271,0.0,1.0
1996-01-15,9.5,9.5,9.38,9.5,2600,3.26118207347194,3.26118207347194,3.21998819464913,3.26118207347194,7573.9408114996,0.0,1.0
1996-01-16,9.5,9.62,9.38,9.5,11000,3.26118207347194,3.30237595229474,3.21998819464913,3.26118207347194,32043.5957409598,0.0,1.0
1996-01-17,9.5,9.5,9.375,9.5,32000,3.26118207347194,3.26118207347194,3.21827178303151,3.26118207347194,93217.7330646104,0.0,1.0
1996-01-18,9.5,9.625,9.375,9.5,70000,3.26118207347194,3.30409236391236,3.21827178303151,3.26118207347194,203913.791078835,0.0,1.0
1996-01-19,9.5,9.5,9.25,9.375,18000,3.26118207347194,3.26118207347194,3.17536149259109,3.21827178303151,52434.9748488434,0.0,1.0
1996-01-22,9.12,9.25,9.0,9.25,13200,3.13073479053306,3.17536149259109,3.08954091171025,3.17536149259109,38452.3148891518,0.0,1.0
1996-01-23,9.12,9.25,9.0,9.0,7400,3.13073479053306,3.17536149259109,3.08954091171025,3.08954091171025,21556.6007711912,0.0,1.0
1996-01-24,9.125,9.25,9.0,9.25,28900,3.13245120215067,3.17536149259109,3.08954091171025,3.17536149259109,84187.2651739765,0.0,1.0
1996-01-25,9.125,9.25,9.0,9.0,5800,3.13245120215067,3.17536149259109,3.08954091171025,3.08954091171025,16895.7141179607,0.0,1.0
1996-01-26,9.25,9.375,8.875,9.125,17600,3.17536149259109,3.21827178303151,3.04663062126983,3.13245120215067,51269.7531855359,0.0,1.0
1996-01-29,9.75,9.75,9.38,9.38,58300,3.34700265435278,3.34700265435278,3.21998819464913,3.21998819464913,169831.057427087,0.0,1.0
1996-01-30,10.75,11.38,9.75,9.88,204800,3.69028497787614,3.90655284169585,3.34700265435278,3.39162935641081,596593.491613507,0.0,1.0
1996-01-31,9.75,9.75,9.375,9.375,239300,3.34700265435278,3.34700265435278,3.21827178303151,3.21827178303151,697093.86007379,0.0,1.0
1996-02-01,10.75,11.375,9.75,9.875,300500,3.69028497787614,3.90483643007824,3.34700265435278,3.3899129447932,875372.774559858,0.0,1.0
1996-02-02,11.875,12.25,11.0,11.5,81200,4.07647759183992,4.20520846316118,3.77610555875698,3.94774672051866,236539.997651449,0.0,1.0
1996-02-05,11.875,12.25,11.875,12.25,72300,4.07647759183992,4.20520846316118,4.07647759183992,4.20520846316118,210613.815642854,0.0,1.0
1996-02-06,11.75,12.125,11.625,11.875,32400,4.0335673013995,4.16229817272076,3.99065701095908,4.07647759183992,94382.9547279182,0.0,1.0
1996-02-07,11.625,11.875,11.25,11.875,47600,3.99065701095908,4.07647759183992,3.86192613963782,4.07647759183992,138661.377933608,0.0,1.0
1996-02-08,12.0,12.0,11.5,11.5,123100,4.11938788228034,4.11938788228034,3.94774672051866,3.94774672051866,358596.966882924,0.0,1.0
1996-02-09,12.25,12.375,11.875,12.0,45200,4.20520846316118,4.2481187536016,4.07647759183992,4.11938788228034,131670.047953762,0.0,1.0
1996-02-12,12.5,12.625,12.0,12.125,69900,4.29102904404202,4.33393933448244,4.11938788228034,4.16229817272076,203622.485663009,0.0,1.0
1996-02-13,12.875,13.0,12.375,12.375,103900,4.41975991536328,4.4626702058037,4.2481187536016,4.2481187536016,302666.327044157,0.0,1.0
1996-02-14,13.125,13.125,12.75,12.875,64800,4.50558049624412,4.50558049624412,4.37684962492286,4.41975991536328,188765.909455836,0.0,1.0
1996-02-15,12.875,13.375,12.875,13.25,34700,4.41975991536328,4.59140107712496,4.41975991536328,4.54849078668454,101082.979291937,0.0,1.0
1996-02-16,12.75,12.875,12.625,12.75,17400,4.37684962492286,4.41975991536328,4.33393933448244,4.37684962492286,50687.142353882,0.0,1.0
1996-02-20,12.625,12.875,12.5,12.625,38700,4.33393933448244,4.41975991536328,4.29102904404202,4.33393933448244,112735.195925013,0.0,1.0
1996-02-21,12.625,12.625,12.25,12.5,23400,4.33393933448244,4.33393933448244,4.20520846316118,4.29102904404202,68165.4673034965,0.0,1.0
1996-02-22,12.625,12.875,12.5,12.5,57100,4.33393933448244,4.41975991536328,4.29102904404202,4.29102904404202,166335.392437164,0.0,1.0
1996-02-23,12.75,12.75,12.5,12.75,21300,4.37684962492286,4.37684962492286,4.29102904404202,4.37684962492286,62048.0535711314,0.0,1.0
1996-02-26,12.5,12.875,12.5,12.75,33300,4.29102904404202,4.41975991536328,4.29102904404202,4.37684962492286,97004.7034703604,0.0,1.0
1996-02-27,11.75,12.5,11.75,12.5,31800,4.0335673013995,4.29102904404202,4.0335673013995,4.29102904404202,92635.1222329567,0.0,1.0
1996-02-28,12.25,12.5,11.75,11.75,60200,4.20520846316118,4.29102904404202,4.0335673013995,4.0335673013995,175365.860327799,0.0,1.0
1996-02-29,12.375,12.5,12.25,12.25,15300,4.2481187536016,4.29102904404202,4.20520846316118,4.20520846316118,44569.7286215169,0.0,1.0
1996-03-01,12.25,12.38,12.25,12.38,6900,4.20520846316118,4.24983516521922,4.20520846316118,4.24983516521922,20100.0736920566,0.0,1.0
1996-03-04,12.38,12.38,12.12,12.12,8100,4.24983516521922,4.24983516521922,4.16058176110314,4.16058176110314,23595.7386819795,0.0,1.0
1996-03-05,12.38,12.38,12.12,12.38,4400,4.24983516521922,4.24983516521922,4.16058176110314,4.24983516521922,12817.4382963839,0.0,1.0
1996-03-06,12.375,12.375,12.125,12.125,17900,4.2481187536016,4.2481187536016,4.16229817272076,4.16229817272076,52143.6694330165,0.0,1.0
1996-03-07,12.375,12.375,12.125,12.375,25600,4.2481187536016,4.2481187536016,4.16229817272076,4.2481187536016,74574.1864516884,0.0,1.0
1996-03-08,11.875,12.125,11.875,12.125,80500,4.07647759183992,4.16229817272076,4.07647759183992,4.16229817272076,234500.859740661,0.0,1.0
1996-03-11,12.12,12.12,11.62,11.62,18200,4.16058176110314,4.16058176110314,3.98894059934146,3.98894059934146,53017.5856804973,0.0,1.0
1996-03-12,12.25,12.25,12.0,12.0,25800,4.20520846316118,4.20520846316118,4.11938788228034,4.11938788228034,75156.7972833422,0.0,1.0
1996-03-13,12.125,12.125,11.625,11.625,44600,4.16229817272076,4.16229817272076,3.99065701095908,3.99065701095908,129922.215458801,0.0,1.0
1996-03-14,12.25,12.25,12.0,12.0,231200,4.20520846316118,4.20520846316118,4.11938788228034,4.11938788228034,673498.121391811,0.0,1.0
1996-03-15,13.25,13.25,12.25,12.25,81300,4.54849078668454,4.54849078668454,4.20520846316118,4.20520846316118,236831.303067276,0.0,1.0
1996-03-18,12.75,13.0,12.5,13.0,77900,4.37684962492286,4.4626702058037,4.29102904404202,4.4626702058037,226926.918929161,0.0,1.0
1996-03-19,12.88,13.0,12.75,12.75,29600,4.4214763269809,4.4626702058037,4.37684962492286,4.37684962492286,86226.4030847647,0.0,1.0
1996-03-20,12.75,13.0,12.5,13.0,22100,4.37684962492286,4.4626702058037,4.29102904404202,4.4626702058037,64378.4968977467,0.0,1.0
1996-03-21,12.875,13.0,12.75,12.875,202100,4.41975991536328,4.4626702058037,4.37684962492286,4.41975991536328,588728.245386181,0.0,1.0
1996-03-22,13.0,13.0,12.75,12.75,74000,4.4626702058037,4.4626702058037,4.37684962492286,4.37684962492286,215566.007711912,0.0,1.0
1996-03-25,13.75,14.0,13.5,14.0,23000,4.72013194844622,4.80595252932706,4.63431136756538,4.80595252932706,67000.2456401889,0.0,1.0
1996-03-26,13.88,13.88,13.5,13.62,38800,4.76475865050426,4.76475865050426,4.63431136756538,4.67550524638818,113026.50134084,0.0,1.0
1996-03-27,13.75,14.0,13.5,14.0,24200,4.72013194844622,4.80595252932706,4.63431136756538,4.80595252932706,70495.9106301118,0.0,1.0
1996-03-28,13.875,13.875,13.5,13.625,7100,4.76304223888664,4.76304223888664,4.63431136756538,4.6772216580058,20682.6845237105,0.0,1.0
1996-03-29,13.625,13.875,13.5,13.75,22500,4.6772216580058,4.76304223888664,4.63431136756538,4.72013194844622,65543.7185610543,0.0,1.0
1996-04-01,13.75,13.88,13.62,13.75,5200,4.72013194844622,4.76475865050426,4.67550524638818,4.72013194844622,15147.8816229992,0.0,1.0
1996-04-02,13.75,13.875,13.625,13.75,26200,4.72013194844622,4.76304223888664,4.6772216580058,4.72013194844622,76322.0189466499,0.0,1.0
1996-04-03,13.75,13.875,13.5,13.5,13600,4.72013194844622,4.76304223888664,4.63431136756538,4.63431136756538,39617.5365524595,0.0,1.0
1996-04-04,13.875,13.875,13.5,13.875,8900,4.76304223888664,4.76304223888664,4.63431136756538,4.76304223888664,25926.1820085948,0.0,1.0
1996-04-08,13.5,13.75,13.5,13.62,18200,4.63431136756538,4.72013194844622,4.63431136756538,4.67550524638818,53017.5856804973,0.0,1.0
1996-04-09,13.5,13.75,13.5,13.625,17600,4.63431136756538,4.72013194844622,4.63431136756538,4.6772216580058,51269.7531855358,0.0,1.0
1996-04-10,13.375,13.625,13.125,13.375,18000,4.59140107712496,4.6772216580058,4.50558049624412,4.59140107712496,52434.9748488434,0.0,1.0
1996-04-11,13.75,13.875,13.375,13.5,16100,4.72013194844622,4.76304223888664,4.59140107712496,4.63431136756538,46900.1719481322,0.0,1.0
1996-04-12,13.625,14.0,13.625,13.875,12500,4.6772216580058,4.80595252932706,4.6772216580058,4.76304223888664,36413.1769783635,0.0,1.0
1996-04-15,14.0,14.0,13.75,14.0,46200,4.80595252932706,4.80595252932706,4.72013194844622,4.80595252932706,134583.102112032,0.0,1.0
1996-04-16,14.0,14.0,13.75,14.0,108500,4.80595252932706,4.80595252932706,4.72013194844622,4.80595252932706,316066.376172195,0.0,1.0
1996-04-17,14.375,14.375,13.75,13.875,230300,4.93468340064832,4.93468340064832,4.72013194844622,4.76304223888664,670876.37264937,0.0,1.0
1996-04-18,14.125,14.625,14.0,14.375,31100,4.84886281976748,5.02050398152916,4.80595252932706,4.93468340064832,90595.9843221684,0.0,1.0
1996-04-19,13.625,14.125,13.625,14.125,28100,4.6772216580058,4.84886281976748,4.6772216580058,4.84886281976748,81856.8218473612,0.0,1.0
1996-04-22,13.25,13.5,13.25,13.25,32000,4.54849078668454,4.63431136756538,4.54849078668454,4.54849078668454,93217.7330646106,0.0,1.0
1996-04-23,13.25,13.5,13.25,13.25,6500,4.54849078668454,4.63431136756538,4.54849078668454,4.54849078668454,18934.852028749,0.0,1.0
1996-04-24,13.5,13.625,13.25,13.25,84700,4.63431136756538,4.6772216580058,4.54849078668454,4.54849078668454,246735.687205391,0.0,1.0
1996-04-25,12.625,13.75,12.375,13.5,49000,4.33393933448244,4.72013194844622,4.2481187536016,4.63431136756538,142739.653755185,0.0,1.0
1996-04-26,13.625,13.625,12.75,12.875,28200,4.6772216580058,4.6772216580058,4.37684962492286,4.41975991536328,82148.1272631881,0.0,1.0
1996-04-29,13.25,13.5,13.12,13.5,17600,4.54849078668454,4.63431136756538,4.5038640846265,4.63431136756538,51269.7531855358,0.0,1.0
1996-04-30,13.25,13.5,13.125,13.5,8700,4.54849078668454,4.63431136756538,4.50558049624412,4.63431136756538,25343.571176941,0.0,1.0
1996-05-01,13.125,13.5,13.125,13.5,12000,4.50558049624412,4.63431136756538,4.50558049624412,4.63431136756538,34956.649899229,0.0,1.0
1996-05-02,13.62,13.62,13.0,13.0,29300,4.67550524638818,4.67550524638818,4.4626702058037,4.4626702058037,85352.4868372841,0.0,1.0
1996-05-03,13.0,13.125,12.75,13.0,13000,4.4626702058037,4.50558049624412,4.37684962492286,4.4626702058037,37869.704057498,0.0,1.0
1996-05-06,13.5,13.5,13.38,13.5,17300,4.63431136756538,4.63431136756538,4.59311748874258,4.63431136756538,50395.8369380551,0.0,1.0
1996-05-07,13.5,13.5,13.38,13.38,21200,4.63431136756538,4.63431136756538,4.59311748874258,4.59311748874258,61756.7481553045,0.0,1.0
1996-05-08,13.5,13.5,13.375,13.5,20100,4.63431136756538,4.63431136756538,4.59140107712496,4.63431136756538,58552.3885812085,0.0,1.0
1996-05-09,13.5,13.5,13.375,13.375,170800,4.63431136756538,4.63431136756538,4.59140107712496,4.59140107712496,497549.650232359,0.0,1.0
1996-05-10,13.375,13.375,13.0,13.375,61600,4.59140107712496,4.59140107712496,4.4626702058037,4.59140107712496,179444.136149375,0.0,1.0
1996-05-13,13.38,13.62,13.38,13.5,53800,4.59311748874258,4.67550524638818,4.59311748874258,4.63431136756538,156722.313714876,0.0,1.0
1996-05-14,13.12,13.5,13.0,13.25,16300,4.5038640846265,4.63431136756538,4.4626702058037,4.54849078668454,47482.782779786,0.0,1.0
1996-05-15,13.375,13.625,13.375,13.5,30000,4.59140107712496,4.6772216580058,4.59140107712496,4.63431136756538,87391.6247480724,0.0,1.0
1996-05-16,13.125,13.5,13.0,13.25,20900,4.50558049624412,4.63431136756538,4.4626702058037,4.54849078668454,60882.8319078238,0.0,1.0
1996-05-17,13.125,13.5,13.0,13.25,121400,4.50558049624412,4.63431136756538,4.4626702058037,4.54849078668454,353644.774813866,0.0,1.0
1996-05-20,13.25,13.38,12.88,13.12,622300,4.54849078668454,4.59311748874258,4.4214763269809,4.5038640846265,1812793.60269085,0.0,1.0
1996-05-21,13.75,14.12,13.38,13.5,361000,4.72013194844622,4.84714640814987,4.59311748874258,4.63431136756538,1051612.55113514,0.0,1.0
1996-05-22,13.25,13.375,12.875,13.125,52100,4.54849078668454,4.59140107712496,4.41975991536328,4.50558049624412,151770.121645819,0.0,1.0
1996-05-23,13.75,14.125,13.375,13.5,269200,4.72013194844622,4.84886281976748,4.59140107712496,4.63431136756538,784194.179406037,0.0,1.0
1996-05-24,13.5,13.75,13.375,13.625,103600,4.63431136756538,4.72013194844622,4.59140107712496,4.6772216580058,301792.410796677,0.0,1.0
1996-05-28,12.62,12.88,12.5,12.88,175800,4.33222292286482,4.4214763269809,4.29102904404202,4.4214763269809,512114.921023705,0.0,1.0
1996-05-29,12.75,12.88,12.5,12.62,37400,4.37684962492286,4.4214763269809,4.29102904404202,4.33222292286482,108948.225519264,0.0,1.0
1996-05-30,12.625,12.875,12.5,12.875,19900,4.33393933448244,4.41975991536328,4.29102904404202,4.41975991536328,57969.7777495547,0.0,1.0
1996-05-31,12.75,12.875,12.5,12.625,68700,4.37684962492286,4.41975991536328,4.29102904404202,4.33393933448244,200126.820673086,0.0,1.0
1996-06-03,12.0,12.38,11.88,12.38,41000,4.11938788228034,4.24983516521922,4.07819400345754,4.24983516521922,119435.220489032,0.0,1.0
1996-06-04,12.0,12.375,11.875,12.375,47400,4.11938788228034,4.2481187536016,4.07647759183992,4.2481187536016,138078.767101954,0.0,1.0
1996-06-05,11.875,12.25,11.875,12.125,51500,4.07647759183992,4.20520846316118,4.07647759183992,4.16229817272076,150022.289150858,0.0,1.0
1996-06-06,12.375,12.375,12.0,12.0,44900,4.2481187536016,4.2481187536016,4.11938788228034,4.11938788228034,130796.131706282,0.0,1.0
1996-06-07,12.375,12.625,12.125,12.25,20200,4.2481187536016,4.33393933448244,4.16229817272076,4.20520846316118,58843.6939970354,0.0,1.0
1996-06-10,12.5,12.62,12.38,12.5,53400,4.29102904404202,4.33222292286482,4.24983516521922,4.29102904404202,155557.092051569,0.0,1.0
1996-06-11,12.38,12.62,12.25,12.5,13900,4.24983516521922,4.33222292286482,4.20520846316118,4.29102904404202,40491.4527999402,0.0,1.0
1996-06-12,12.375,12.625,12.25,12.5,15900,4.2481187536016,4.33393933448244,4.20520846316118,4.29102904404202,46317.5611164784,0.0,1.0
1996-06-13,12.125,12.375,12.125,12.25,31000,4.16229817272076,4.2481187536016,4.16229817272076,4.20520846316118,90304.6789063414,0.0,1.0
1996-06-14,12.125,12.375,12.0,12.25,63000,4.16229817272076,4.2481187536016,4.11938788228034,4.20520846316118,183522.411970952,0.0,1.0
1996-06-17,11.62,11.88,11.5,11.5,23500,3.98894059934146,4.07819400345754,3.94774672051866,3.94774672051866,68456.7727193234,0.0,1.0
1996-06-18,11.625,11.875,11.5,11.75,19800,3.99065701095908,4.07647759183992,3.94774672051866,4.0335673013995,57678.4723337278,0.0,1.0
1996-06-19,11.625,11.875,11.625,11.75,8600,3.99065701095908,4.07647759183992,3.99065701095908,4.0335673013995,25052.2657611141,0.0,1.0
1996-06-20,11.5,11.625,11.5,11.5,19500,3.94774672051866,3.99065701095908,3.94774672051866,3.94774672051866,56804.556086247,0.0,1.0
1996-06-21,11.75,11.75,11.5,11.5,11600,4.0335673013995,4.0335673013995,3.94774672051866,3.94774672051866,33791.4282359213,0.0,1.0
1996-06-24,11.38,11.5,11.38,11.5,12700,3.90655284169585,3.94774672051866,3.90655284169585,3.94774672051866,36995.7878100174,0.0,1.0
1996-06-25,11.375,11.5,11.375,11.5,39200,3.90483643007824,3.94774672051866,3.90483643007824,3.94774672051866,114191.723004148,0.0,1.0
1996-06-26,11.5,11.5,11.375,11.5,30300,3.94774672051866,3.94774672051866,3.90483643007824,3.94774672051866,88265.5409955531,0.0,1.0
1996-06-27,11.25,11.375,10.875,11.25,14800,3.86192613963782,3.90483643007824,3.73319526831656,3.86192613963782,43113.2015423824,0.0,1.0
1996-06-28,11.125,11.25,11.0,11.25,37700,3.8190158491974,3.86192613963782,3.77610555875698,3.86192613963782,109822.141766744,0.0,1.0
1996-07-01,11.12,11.5,11.12,11.5,7900,3.81729943757978,3.94774672051866,3.81729943757978,3.94774672051866,23013.1278503257,0.0,1.0
1996-07-02,11.38,11.38,11.12,11.12,7300,3.90655284169585,3.90655284169585,3.81729943757978,3.81729943757978,21265.2953553643,0.0,1.0
1996-07-03,11.125,11.5,11.125,11.375,17100,3.8190158491974,3.94774672051866,3.8190158491974,3.90483643007824,49813.2261064012,0.0,1.0
1996-07-05,11.125,11.375,11.125,11.25,0,3.8190158491974,3.90483643007824,3.8190158491974,3.86192613963782,0,0.0,1.0
1996-07-08,11.0,11.38,11.0,11.38,11100,3.77610555875698,3.90655284169585,3.77610555875698,3.90655284169585,32334.9011567868,0.0,1.0
1996-07-09,10.62,10.88,10.62,10.88,20800,3.6456582758181,3.73491167993417,3.6456582758181,3.73491167993417,60591.5264919969,0.0,1.0
1996-07-10,11.0,11.375,11.0,11.375,167400,3.77610555875698,3.90483643007824,3.77610555875698,3.90483643007824,487645.266094244,0.0,1.0
1996-07-11,10.625,10.875,10.625,10.75,34500,3.64737468743572,3.73319526831656,3.64737468743572,3.69028497787614,100500.368460283,0.0,1.0
1996-07-12,10.75,10.75,10.25,10.75,48300,3.69028497787614,3.69028497787614,3.51864381611446,3.69028497787614,140700.515844396,0.0,1.0
1996-07-15,10.88,11.12,10.5,10.5,125100,3.73491167993417,3.81729943757978,3.6044643969953,3.6044643969953,364423.075199462,0.0,1.0
1996-07-16,11.75,11.75,10.5,10.88,96200,4.0335673013995,4.0335673013995,3.6044643969953,3.73491167993417,280235.810025485,0.0,1.0
1996-07-17,10.875,11.125,10.5,10.5,17900,3.73319526831656,3.8190158491974,3.6044643969953,3.6044643969953,52143.6694330165,0.0,1.0
1996-07-18,11.75,11.75,10.5,10.875,66700,4.0335673013995,4.0335673013995,3.6044643969953,3.73319526831656,194300.712356548,0.0,1.0
1996-07-19,11.125,11.5,11.0,11.125,75700,3.8190158491974,3.94774672051866,3.77610555875698,3.8190158491974,220518.199780969,0.0,1.0
1996-07-22,11.62,11.75,11.5,11.75,75800,3.98894059934146,4.0335673013995,3.94774672051866,4.0335673013995,220809.505196796,0.0,1.0
1996-07-23,11.38,11.62,11.12,11.62,84300,3.90655284169585,3.98894059934146,3.81729943757978,3.98894059934146,245570.465542084,0.0,1.0
1996-07-24,11.625,11.75,11.5,11.75,133300,3.99065701095908,4.0335673013995,3.94774672051866,4.0335673013995,388310.119297268,0.0,1.0
1996-07-25,11.375,11.625,11.125,11.625,14500,3.90483643007824,3.99065701095908,3.8190158491974,3.99065701095908,42239.2852949016,0.0,1.0
1996-07-26,11.125,11.25,10.875,11.25,49000,3.8190158491974,3.86192613963782,3.73319526831656,3.86192613963782,142739.653755185,0.0,1.0
1996-07-29,11.38,11.62,11.25,11.5,13700,3.90655284169585,3.98894059934146,3.86192613963782,3.94774672051866,39908.8419682864,0.0,1.0
1996-07-30,11.38,11.38,11.12,11.38,5900,3.90655284169585,3.90655284169585,3.81729943757978,3.90655284169585,17187.0195337876,0.0,1.0
1996-07-31,11.375,11.625,11.25,11.5,58000,3.90483643007824,3.99065701095908,3.86192613963782,3.94774672051866,168957.141179607,0.0,1.0
1996-08-01,11.375,11.375,11.125,11.375,12300,3.90483643007824,3.90483643007824,3.8190158491974,3.90483643007824,35830.5661467097,0.0,1.0
1996-08-02,11.5,11.75,11.38,11.62,122400,3.94774672051866,4.0335673013995,3.90655284169585,3.98894059934146,356557.828972135,0.0,1.0
1996-08-05,11.75,11.88,11.5,11.62,65200,4.0335673013995,4.07819400345754,3.94774672051866,3.98894059934146,189931.131119144,0.0,1.0
1996-08-06,12.62,12.62,11.75,11.88,66000,4.33222292286482,4.33222292286482,4.0335673013995,4.07819400345754,192261.574445759,0.0,1.0
1996-08-07,11.75,11.875,11.5,11.625,63100,4.0335673013995,4.07647759183992,3.94774672051866,3.99065701095908,183813.717386779,0.0,1.0
1996-08-08,12.625,12.625,11.75,11.875,29000,4.33393933448244,4.33393933448244,4.0335673013995,4.07647759183992,84478.5705898033,0.0,1.0
1996-08-09,12.625,12.875,12.5,12.875,31700,4.33393933448244,4.41975991536328,4.29102904404202,4.41975991536328,92343.8168171298,0.0,1.0
1996-08-12,12.5,12.5,12.25,12.5,20500,4.29102904404202,4.29102904404202,4.20520846316118,4.29102904404202,59717.6102445161,0.0,1.0
1996-08-13,11.88,12.25,11.5,12.0,891400,4.07819400345754,4.20520846316118,3.94774672051866,4.11938788228034,2596696.47668106,0.0,1.0
1996-08-14,12.5,12.5,12.25,12.5,80400,4.29102904404202,4.29102904404202,4.20520846316118,4.29102904404202,234209.554324834,0.0,1.0
1996-08-15,11.875,12.25,11.5,12.0,43200,4.07647759183992,4.20520846316118,3.94774672051866,4.11938788228034,125843.939637224,0.0,1.0
1996-08-16,11.875,12.0,11.625,11.625,117000,4.07647759183992,4.11938788228034,3.99065701095908,3.99065701095908,340827.336517482,0.0,1.0
1996-08-19,12.0,12.0,11.88,12.0,94200,4.11938788228034,4.11938788228034,4.07819400345754,4.11938788228034,274409.701708947,0.0,1.0
1996-08-20,11.75,12.12,11.75,12.12,33200,4.0335673013995,4.16058176110314,4.0335673013995,4.16058176110314,96713.3980545334,0.0,1.0
1996-08-21,12.0,12.0,11.875,12.0,12300,4.11938788228034,4.11938788228034,4.07647759183992,4.11938788228034,35830.5661467097,0.0,1.0
1996-08-22,11.75,12.125,11.75,12.125,26900,4.0335673013995,4.16229817272076,4.0335673013995,4.16229817272076,78361.1568574382,0.0,1.0
1996-08-23,11.75,11.875,11.75,11.875,39800,4.0335673013995,4.07647759183992,4.0335673013995,4.07647759183992,115939.555499109,0.0,1.0
1996-08-26,11.62,11.88,11.62,11.75,21700,3.98894059934146,4.07819400345754,3.98894059934146,4.0335673013995,63213.2752344391,0.0,1.0
1996-08-27,11.62,11.62,11.5,11.62,46100,3.98894059934146,3.98894059934146,3.94774672051866,3.98894059934146,134291.796696205,0.0,1.0
1996-08-28,11.625,11.875,11.625,11.75,14400,3.99065701095908,4.07647759183992,3.99065701095908,4.0335673013995,41947.9798790747,0.0,1.0
1996-08-29,11.625,11.625,11.5,11.625,69900,3.99065701095908,3.99065701095908,3.94774672051866,3.99065701095908,203622.485663009,0.0,1.0
1996-08-30,11.625,11.625,11.5,11.5,64700,3.99065701095908,3.99065701095908,3.94774672051866,3.94774672051866,188474.604040009,0.0,1.0
1996-09-03,11.88,11.88,11.75,11.88,63400,4.07819400345754,4.07819400345754,4.0335673013995,4.07819400345754,184687.633634259,0.0,1.0
1996-09-04,11.875,11.875,11.75,11.875,16900,4.07647759183992,4.07647759183992,4.0335673013995,4.07647759183992,49230.6152747474,0.0,1.0
1996-09-05,11.875,11.875,11.75,11.75,341500,4.07647759183992,4.07647759183992,4.0335673013995,4.0335673013995,994807.99504889,0.0,1.0
1996-09-06,12.375,13.25,12.375,13.0,436700,4.2481187536016,4.54849078668454,4.2481187536016,4.4626702058037,1272130.75091611,0.0,1.0
1996-09-09,12.62,13.12,12.62,13.12,198000,4.33222292286482,4.5038640846265,4.33222292286482,4.5038640846265,576784.723337278,0.0,1.0
1996-09-10,12.625,13.125,12.625,12.75,177700,4.33393933448244,4.50558049624412,4.33393933448244,4.37684962492286,517649.723924415,0.0,1.0
1996-09-11,12.625,12.75,12.5,12.625,162900,4.33393933448244,4.37684962492286,4.29102904404202,4.33393933448244,474536.522382033,0.0,1.0
1996-09-12,12.625,12.75,12.5,12.75,101300,4.33393933448244,4.37684962492286,4.29102904404202,4.37684962492286,295092.386232658,0.0,1.0
1996-09-13,12.75,12.75,12.5,12.5,93300,4.37684962492286,4.37684962492286,4.29102904404202,4.29102904404202,271787.952966505,0.0,1.0
1996-09-16,12.38,12.62,12.12,12.62,159700,4.24983516521922,4.33222292286482,4.16058176110314,4.33222292286482,465214.749075572,0.0,1.0
1996-09-17,12.375,12.625,12.125,12.625,149400,4.2481187536016,4.33393933448244,4.16229817272076,4.33393933448244,435210.291245401,0.0,1.0
1996-09-18,12.5,12.625,12.125,12.375,129200,4.29102904404202,4.33393933448244,4.16229817272076,4.2481187536016,376366.597248365,0.0,1.0
1996-09-19,12.125,12.375,12.0,12.125,74000,4.16229817272076,4.2481187536016,4.11938788228034,4.16229817272076,215566.007711912,0.0,1.0
1996-09-20,12.0,12.125,12.0,12.125,58300,4.11938788228034,4.16229817272076,4.11938788228034,4.16229817272076,169831.057427087,0.0,1.0
1996-09-23,11.62,11.88,11.62,11.88,20400,3.98894059934146,4.07819400345754,3.98894059934146,4.07819400345754,59426.3048286892,0.0,1.0
1996-09-24,11.625,11.875,11.625,11.75,53000,3.99065701095908,4.07647759183992,3.99065701095908,4.0335673013995,154391.870388261,0.0,1.0
1996-09-25,11.875,12.0,11.625,11.875,11700,4.07647759183992,4.11938788228034,3.99065701095908,4.07647759183992,34082.7336517482,0.0,1.0
1996-09-26,12.0,12.125,11.875,11.875,31700,4.11938788228034,4.16229817272076,4.07647759183992,4.07647759183992,92343.8168171298,0.0,1.0
1996-09-27,12.0,12.25,12.0,12.125,29100,4.11938788228034,4.20520846316118,4.11938788228034,4.16229817272076,84769.8760056302,0.0,1.0
1996-09-30,9.38,9.62,9.0,9.25,71300,4.24983516521922,4.35857295196256,4.07766700287558,4.19093553073324,157369.397635332,3.0,1.0
1996-10-01,9.375,9.625,9.0,9.25,46500,4.24756979466206,4.36083832251972,4.07766700287558,4.19093553073324,102632.21584913,0.0,1.0
1996-10-02,9.25,9.38,9.12,9.25,56600,4.19093553073324,4.24983516521922,4.13203589624726,4.19093553073324,124924.374560446,0.0,1.0
1996-10-03,9.125,9.375,9.0,9.25,48900,4.13430126680441,4.24756979466206,4.07766700287558,4.19093553073324,107929.362473601,0.0,1.0
1996-10-04,9.25,9.375,9.125,9.25,184100,4.19093553073324,4.24756979466206,4.13430126680441,4.19093553073324,406335.288985478,0.0,1.0
1996-10-07,9.0,9.12,8.88,9.0,57900,4.07766700287558,4.13203589624726,4.02329810950391,4.07766700287558,127793.662315368,0.0,1.0
1996-10-08,9.25,9.38,9.0,9.0,29800,4.19093553073324,4.24983516521922,4.07766700287558,4.07766700287558,65772.9039205174,0.0,1.0
1996-10-09,9.0,9.125,8.875,9.0,76200,4.07766700287558,4.13430126680441,4.02103273894675,4.07766700287558,168184.405326961,0.0,1.0
1996-10-10,9.25,9.375,9.0,9.25,116900,4.19093553073324,4.24756979466206,4.07766700287558,4.19093553073324,258015.183500285,0.0,1.0
1996-10-11,9.375,9.625,9.125,9.25,30300,4.24756979466206,4.36083832251972,4.13430126680441,4.19093553073324,66876.476133949,0.0,1.0
1996-10-14,9.75,10.25,9.75,10.12,55700,4.41747258644855,4.64400964216386,4.41747258644855,4.58511000767787,122937.944576269,0.0,1.0
1996-10-15,10.0,10.38,10.0,10.0,64800,4.5307411143062,4.70290927664984,4.5307411143062,4.5307411143062,143022.958860723,0.0,1.0
1996-10-16,9.75,10.25,9.75,10.125,23800,4.41747258644855,4.64400964216386,4.41747258644855,4.58737537823503,52530.0373593394,0.0,1.0
1996-10-17,10.0,10.375,10.0,10.0,40100,4.5307411143062,4.70064390609268,4.5307411143062,4.5307411143062,88506.4915172064,0.0,1.0
1996-10-18,10.125,10.25,10.0,10.0,22300,4.58737537823503,4.64400964216386,4.5307411143062,4.5307411143062,49219.3207190449,0.0,1.0
1996-10-21,10.25,10.38,10.25,10.25,31200,4.64400964216386,4.70290927664984,4.64400964216386,4.64400964216386,68862.9061181256,0.0,1.0
1996-10-22,10.12,10.38,10.12,10.25,16200,4.58511000767787,4.70290927664984,4.58511000767787,4.64400964216386,35755.7397151807,0.0,1.0
1996-10-23,10.25,10.375,10.25,10.25,8300,4.64400964216386,4.70064390609268,4.64400964216386,4.64400964216386,18319.2987429629,0.0,1.0
1996-10-24,10.125,10.375,10.125,10.25,25000,4.58737537823503,4.70064390609268,4.58737537823503,4.64400964216386,55178.610671575,0.0,1.0
1996-10-25,10.125,10.125,10.125,10.125,26800,4.58737537823503,4.58737537823503,4.58737537823503,4.58737537823503,59151.4706399284,0.0,1.0
1996-10-28,9.62,10.0,9.62,10.0,14000,4.35857295196256,4.5307411143062,4.35857295196256,4.5307411143062,30900.0219760821,0.0,1.0
1996-10-29,10.0,10.0,9.5,9.62,20700,4.5307411143062,4.5307411143062,4.30420405859089,4.35857295196256,45687.8896360642,0.0,1.0
1996-10-30,9.625,10.0,9.625,10.0,12500,4.36083832251972,4.5307411143062,4.36083832251972,4.5307411143062,27589.3053357875,0.0,1.0
1996-10-31,10.0,10.0,9.5,9.625,26100,4.5307411143062,4.5307411143062,4.30420405859089,4.36083832251972,57606.4695411244,0.0,1.0
1996-11-01,9.75,9.875,9.75,9.75,28900,4.41747258644855,4.47410685037737,4.41747258644855,4.41747258644855,63786.4739363407,0.0,1.0
1996-11-04,9.75,9.88,9.62,9.62,15200,4.41747258644855,4.47637222093453,4.35857295196256,4.35857295196256,33548.5952883176,0.0,1.0
1996-11-05,9.75,9.875,9.625,9.625,11800,4.41747258644855,4.47410685037737,4.36083832251972,4.36083832251972,26044.3042369834,0.0,1.0
1996-11-06,9.875,9.875,9.75,9.875,24500,4.47410685037737,4.47410685037737,4.41747258644855,4.47410685037737,54075.0384581436,0.0,1.0
1996-11-07,9.75,9.875,9.75,9.75,17600,4.41747258644855,4.47410685037737,4.41747258644855,4.41747258644855,38845.7419127888,0.0,1.0
1996-11-08,9.75,9.875,9.75,9.75,10900,4.41747258644855,4.47410685037737,4.41747258644855,4.41747258644855,24057.8742528067,0.0,1.0
1996-11-11,9.75,9.88,9.75,9.88,17800,4.41747258644855,4.47637222093453,4.41747258644855,4.47637222093453,39287.1707981614,0.0,1.0
1996-11-12,9.75,9.875,9.75,9.875,31700,4.41747258644855,4.47410685037737,4.41747258644855,4.47410685037737,69966.4783315571,0.0,1.0
1996-11-13,9.625,9.875,9.625,9.75,13500,4.36083832251972,4.47410685037737,4.36083832251972,4.41747258644855,29796.4497626505,0.0,1.0
1996-11-14,9.75,9.75,9.625,9.75,34900,4.41747258644855,4.41747258644855,4.36083832251972,4.41747258644855,77029.3404975187,0.0,1.0
1996-11-15,9.625,9.875,9.625,9.75,51900,4.36083832251972,4.47410685037737,4.36083832251972,4.41747258644855,114550.79575419,0.0,1.0
1996-11-18,10.0,10.0,9.88,9.88,168800,4.5307411143062,4.5307411143062,4.47637222093453,4.47637222093453,372565.979254475,0.0,1.0
1996-11-19,10.0,10.0,9.875,9.875,20000,4.5307411143062,4.5307411143062,4.47410685037737,4.47410685037737,44142.8885372601,0.0,1.0
1996-11-20,9.875,10.125,9.875,10.0,29500,4.47410685037737,4.58737537823503,4.47410685037737,4.5307411143062,65110.7605924586,0.0,1.0
1996-11-21,10.0,10.0,9.875,9.875,29600,4.5307411143062,4.5307411143062,4.47410685037737,4.47410685037737,65331.4750351449,0.0,1.0
1996-11-22,9.75,10.0,9.625,9.875,48300,4.41747258644855,4.5307411143062,4.36083832251972,4.47410685037737,106605.075817483,0.0,1.0
1996-11-25,9.88,10.0,9.88,10.0,7900,4.47637222093453,4.5307411143062,4.47637222093453,4.5307411143062,17436.4409722177,0.0,1.0
1996-11-26,9.875,10.0,9.875,10.0,27800,4.47410685037737,4.5307411143062,4.47410685037737,4.5307411143062,61358.6150667915,0.0,1.0
1996-11-27,9.875,10.0,9.875,9.875,4400,4.47410685037737,4.5307411143062,4.47410685037737,4.47410685037737,9711.43547819722,0.0,1.0
1996-11-29,9.75,10.0,9.75,9.88,28400,4.41747258644855,4.5307411143062,4.41747258644855,4.47637222093453,62682.9017229092,0.0,1.0
1996-12-02,9.62,9.88,9.62,9.75,40400,4.35857295196256,4.47637222093453,4.35857295196256,4.41747258644855,89168.6348452654,0.0,1.0
1996-12-03,9.88,9.88,9.62,9.62,30400,4.47637222093453,4.47637222093453,4.35857295196256,4.35857295196256,67097.1905766352,0.0,1.0
1996-12-04,9.88,10.0,9.88,9.88,52800,4.47637222093453,4.5307411143062,4.47637222093453,4.47637222093453,116537.225738366,0.0,1.0
1996-12-05,9.75,10.0,9.75,9.88,14100,4.41747258644855,4.5307411143062,4.41747258644855,4.47637222093453,31120.7364187683,0.0,1.0
1996-12-06,9.75,9.75,9.25,9.38,43400,4.41747258644855,4.41747258644855,4.19093553073324,4.24983516521922,95790.0681258542,0.0,1.0
1996-12-09,9.75,9.75,9.62,9.75,18800,4.41747258644855,4.41747258644855,4.35857295196256,4.41747258644855,41494.3152250244,0.0,1.0
1996-12-10,9.75,9.88,9.62,9.62,7400,4.41747258644855,4.47637222093453,4.35857295196256,4.35857295196256,16332.8687587862,0.0,1.0
1996-12-11,9.75,9.75,9.62,9.62,25900,4.41747258644855,4.41747258644855,4.35857295196256,4.35857295196256,57165.0406557517,0.0,1.0
1996-12-12,9.75,9.88,9.62,9.62,33300,4.41747258644855,4.47637222093453,4.35857295196256,4.35857295196256,73497.9094145379,0.0,1.0
1996-12-13,9.75,9.75,9.75,9.75,5500,4.41747258644855,4.41747258644855,4.41747258644855,4.41747258644855,12139.2943477465,0.0,1.0
1996-12-16,9.62,9.75,9.62,9.75,14200,4.35857295196256,4.41747258644855,4.35857295196256,4.41747258644855,31341.4508614547,0.0,1.0
1996-12-17,9.62,9.62,9.62,9.62,16200,4.35857295196256,4.35857295196256,4.35857295196256,4.35857295196256,35755.7397151807,0.0,1.0
1996-12-18,9.62,9.75,9.62,9.62,21400,4.35857295196256,4.41747258644855,4.35857295196256,4.35857295196256,47232.8907348683,0.0,1.0
1996-12-19,9.88,10.0,9.62,9.62,22200,4.47637222093453,4.5307411143062,4.35857295196256,4.35857295196256,48998.6062763586,0.0,1.0
1996-12-20,9.88,10.0,9.75,9.75,49300,4.47637222093453,4.5307411143062,4.41747258644855,4.41747258644855,108812.220244346,0.0,1.0
1996-12-23,9.88,10.0,9.75,9.75,67500,4.47637222093453,4.5307411143062,4.41747258644855,4.41747258644855,148982.248813253,0.0,1.0
1996-12-24,9.88,9.88,9.88,9.88,7900,4.47637222093453,4.47637222093453,4.47637222093453,4.47637222093453,17436.4409722177,0.0,1.0
1996-12-26,10.0,10.0,9.88,9.88,4400,4.5307411143062,4.5307411143062,4.47637222093453,4.47637222093453,9711.43547819721,0.0,1.0
1996-12-27,10.0,10.0,9.88,10.0,2900,4.5307411143062,4.5307411143062,4.47637222093453,4.5307411143062,6400.71883790271,0.0,1.0
1996-12-30,9.88,10.0,9.75,9.88,50000,4.47637222093453,4.5307411143062,4.41747258644855,4.47637222093453,110357.22134315,0.0,1.0
1996-12-31,10.12,10.12,9.88,9.88,62100,4.58511000767787,4.58511000767787,4.47637222093453,4.47637222093453,137063.668908193,0.0,1.0
1997-01-02,10.0,10.0,9.875,9.875,39700,4.5307411143062,4.5307411143062,4.47410685037737,4.47410685037737,87623.6337464612,0.0,1.0
1997-01-03,10.0,10.13,10.0,10.13,49700,4.5307411143062,4.58964074879218,4.5307411143062,4.58964074879218,109695.078015091,0.0,1.0
1997-01-06,10.0,10.13,10.0,10.0,39900,4.5307411143062,4.58964074879218,4.5307411143062,4.5307411143062,88065.0626318338,0.0,1.0
1997-01-07,10.25,10.25,10.0,10.13,66000,4.64400964216386,4.64400964216386,4.5307411143062,4.58964074879218,145671.532172958,0.0,1.0
1997-01-08,10.13,10.25,10.13,10.13,20100,4.58964074879218,4.64400964216386,4.58964074879218,4.58964074879218,44363.6029799464,0.0,1.0
1997-01-09,10.38,10.38,10.13,10.13,39800,4.70290927664984,4.70290927664984,4.58964074879218,4.58964074879218,87844.3481891474,0.0,1.0
1997-01-10,10.5,10.75,10.25,10.38,47700,4.75727817002151,4.87054669787917,4.64400964216386,4.70290927664984,105280.789161365,0.0,1.0
1997-01-13,10.88,11.0,10.5,10.5,38500,4.92944633236515,4.98381522573682,4.75727817002151,4.75727817002151,84975.0604342255,0.0,1.0
1997-01-14,10.63,11.0,10.5,10.88,10300,4.81617780450749,4.98381522573682,4.75727817002151,4.92944633236515,22733.5875966889,0.0,1.0
1997-01-15,10.75,10.75,10.63,10.75,4600,4.87054669787917,4.87054669787917,4.81617780450749,4.87054669787917,10152.8643635698,0.0,1.0
1997-01-16,10.75,10.75,10.63,10.75,12800,4.87054669787917,4.87054669787917,4.81617780450749,4.87054669787917,28251.4486638464,0.0,1.0
1997-01-17,10.63,10.75,10.63,10.63,4700,4.81617780450749,4.87054669787917,4.81617780450749,4.81617780450749,10373.5788062561,0.0,1.0
1997-01-20,10.88,11.0,10.63,10.63,26500,4.92944633236515,4.98381522573682,4.81617780450749,4.81617780450749,58489.3273118695,0.0,1.0
1997-01-21,10.75,10.88,10.75,10.75,14900,4.87054669787917,4.92944633236515,4.87054669787917,4.87054669787917,32886.4519602587,0.0,1.0
1997-01-22,10.75,10.88,10.75,10.75,3800,4.87054669787917,4.92944633236515,4.87054669787917,4.87054669787917,8387.1488220794,0.0,1.0
1997-01-23,10.75,10.88,10.75,10.75,8400,4.87054669787917,4.92944633236515,4.87054669787917,4.87054669787917,18540.0131856492,0.0,1.0
1997-01-24,10.75,10.88,10.75,10.75,4100,4.87054669787917,4.92944633236515,4.87054669787917,4.87054669787917,9049.2921501383,0.0,1.0
1997-01-27,10.88,11.13,10.88,10.88,27700,4.92944633236515,5.0427148602228,4.92944633236515,4.92944633236515,61137.9006241051,0.0,1.0
1997-01-28,11.13,11.13,10.75,11.0,38200,5.0427148602228,5.0427148602228,4.87054669787917,4.98381522573682,84312.9171061667,0.0,1.0
1997-01-29,11.13,11.13,11.0,11.13,14800,5.0427148602228,5.0427148602228,4.98381522573682,5.0427148602228,32665.7375175724,0.0,1.0
1997-01-30,11.13,11.13,11.0,11.13,18600,5.0427148602228,5.0427148602228,4.98381522573682,5.0427148602228,41052.8863396519,0.0,1.0
1997-01-31,11.5,11.63,11.25,11.25,53200,5.21035228145213,5.26925191593811,5.09708375359448,5.09708375359448,117420.083509112,0.0,1.0
1997-02-03,12.0,12.0,11.38,11.38,37700,5.43688933716744,5.43688933716744,5.15598338808046,5.15598338808046,83209.3448927352,0.0,1.0
1997-02-04,12.25,12.38,12.13,12.25,25700,5.5501578650251,5.60905749951108,5.49578897165342,5.5501578650251,56723.6117703791,0.0,1.0
1997-02-05,12.38,12.38,12.25,12.25,7000,5.60905749951108,5.60905749951108,5.5501578650251,5.5501578650251,15450.010988041,0.0,1.0
1997-02-06,12.13,12.38,12.0,12.25,30500,5.49578897165342,5.60905749951108,5.43688933716744,5.5501578650251,67317.9050193216,0.0,1.0
1997-02-07,11.88,12.25,11.75,12.13,10700,5.38252044379577,5.5501578650251,5.32362080930979,5.49578897165342,23616.4453674341,0.0,1.0
1997-02-10,12.25,12.25,12.0,12.0,11800,5.5501578650251,5.5501578650251,5.43688933716744,5.43688933716744,26044.3042369834,0.0,1.0
1997-02-11,12.5,12.5,12.25,12.5,52500,5.66342639288275,5.66342639288275,5.5501578650251,5.66342639288275,115875.082410308,0.0,1.0
1997-02-12,12.63,12.75,12.5,12.63,47000,5.72232602736873,5.77669492074041,5.66342639288275,5.72232602736873,103735.788062561,0.0,1.0
1997-02-13,13.0,13.0,12.5,12.5,47800,5.88996344859806,5.88996344859806,5.66342639288275,5.66342639288275,105501.503604052,0.0,1.0
1997-02-14,13.0,13.25,12.88,13.0,86200,5.88996344859806,6.00323197645572,5.83559455522639,5.88996344859806,190255.849595591,0.0,1.0
1997-02-18,12.63,13.13,12.63,13.0,144600,5.72232602736873,5.94886308308404,5.72232602736873,5.88996344859806,319153.08412439,0.0,1.0
1997-02-19,12.5,12.75,12.25,12.38,15300,5.66342639288275,5.77669492074041,5.5501578650251,5.60905749951108,33769.3097310039,0.0,1.0
1997-02-20,12.38,12.75,12.38,12.38,23000,5.60905749951108,5.77669492074041,5.60905749951108,5.60905749951108,50764.321817849,0.0,1.0
1997-02-21,12.25,12.5,12.25,12.5,14700,5.5501578650251,5.66342639288275,5.5501578650251,5.66342639288275,32445.0230748861,0.0,1.0
1997-02-24,11.88,12.13,11.88,11.88,7900,5.38252044379577,5.49578897165342,5.38252044379577,5.38252044379577,17436.4409722177,0.0,1.0
1997-02-25,11.88,12.13,11.88,11.88,10700,5.38252044379577,5.49578897165342,5.38252044379577,5.38252044379577,23616.4453674341,0.0,1.0
1997-02-26,12.0,12.0,11.88,12.0,3000,5.43688933716744,5.43688933716744,5.38252044379577,5.43688933716744,6621.43328058901,0.0,1.0
1997-02-27,12.0,12.0,11.88,11.88,3600,5.43688933716744,5.43688933716744,5.38252044379577,5.38252044379577,7945.71993670681,0.0,1.0
1997-02-28,11.63,11.88,11.63,11.88,14800,5.26925191593811,5.38252044379577,5.26925191593811,5.38252044379577,32665.7375175724,0.0,1.0
1997-03-03,11.75,11.75,11.63,11.75,2200,5.32362080930979,5.32362080930979,5.26925191593811,5.32362080930979,4855.7177390986,0.0,1.0
1997-03-04,11.63,11.63,11.5,11.63,6500,5.26925191593811,5.26925191593811,5.21035228145213,5.26925191593811,14346.4387746095,0.0,1.0
1997-03-05,11.38,11.38,11.25,11.38,16200,5.15598338808046,5.15598338808046,5.09708375359448,5.15598338808046,35755.7397151806,0.0,1.0
1997-03-06,11.38,11.38,11.38,11.38,39000,5.15598338808046,5.15598338808046,5.15598338808046,5.15598338808046,86078.632647657,0.0,1.0
1997-03-07,11.13,11.38,11.13,11.25,6500,5.0427148602228,5.15598338808046,5.0427148602228,5.09708375359448,14346.4387746095,0.0,1.0
1997-03-10,11.38,11.38,11.0,11.25,30700,5.15598338808046,5.15598338808046,4.98381522573682,5.09708375359448,67759.3339046941,0.0,1.0
1997-03-11,11.63,11.63,11.5,11.5,14200,5.26925191593811,5.26925191593811,5.21035228145213,5.21035228145213,31341.4508614546,0.0,1.0
1997-03-12,11.75,11.75,11.5,11.75,27400,5.32362080930979,5.32362080930979,5.21035228145213,5.32362080930979,60475.7572960462,0.0,1.0
1997-03-13,11.88,11.88,11.75,11.88,26400,5.38252044379577,5.38252044379577,5.32362080930979,5.38252044379577,58268.6128691832,0.0,1.0
1997-03-14,11.38,12.0,11.38,11.88,15200,5.15598338808046,5.43688933716744,5.15598338808046,5.38252044379577,33548.5952883176,0.0,1.0
1997-03-17,11.63,11.63,11.25,11.25,31200,5.26925191593811,5.26925191593811,5.09708375359448,5.09708375359448,68862.9061181257,0.0,1.0
1997-03-18,11.75,11.75,11.63,11.75,43100,5.32362080930979,5.32362080930979,5.26925191593811,5.32362080930979,95127.9247977953,0.0,1.0
1997-03-19,12.0,12.13,11.75,11.88,16600,5.43688933716744,5.49578897165342,5.32362080930979,5.38252044379577,36638.5974859258,0.0,1.0
1997-03-20,12.13,12.13,12.13,12.13,2400,5.49578897165342,5.49578897165342,5.49578897165342,5.49578897165342,5297.14662447121,0.0,1.0
1997-03-21,12.0,12.25,12.0,12.25,56300,5.43688933716744,5.5501578650251,5.43688933716744,5.5501578650251,124262.231232387,0.0,1.0
1997-03-24,11.88,12.13,11.88,12.13,13400,5.38252044379577,5.49578897165342,5.38252044379577,5.49578897165342,29575.7353199642,0.0,1.0
1997-03-25,11.75,11.75,11.75,11.75,3100,5.32362080930979,5.32362080930979,5.32362080930979,5.32362080930979,6842.1477232753,0.0,1.0
1997-03-26,11.63,11.63,11.38,11.5,3700,5.26925191593811,5.26925191593811,5.15598338808046,5.21035228145213,8166.43437939311,0.0,1.0
1997-03-27,11.25,11.63,11.25,11.63,24800,5.09708375359448,5.26925191593811,5.09708375359448,5.26925191593811,54737.1817862024,0.0,1.0
1997-03-31,10.63,11.0,10.5,11.0,9200,4.81617780450749,4.98381522573682,4.75727817002151,4.98381522573682,20305.7287271396,0.0,1.0
1997-04-01,10.63,10.75,10.63,10.75,3500,4.81617780450749,4.87054669787917,4.81617780450749,4.87054669787917,7725.00549402051,0.0,1.0
1997-04-02,10.63,10.75,10.5,10.75,45500,4.81617780450749,4.87054669787917,4.75727817002151,4.87054669787917,100425.071422267,0.0,1.0
1997-04-03,10.63,10.75,10.5,10.63,12500,4.81617780450749,4.87054669787917,4.75727817002151,4.81617780450749,27589.3053357875,0.0,1.0
1997-04-04,10.75,10.75,10.5,10.63,7900,4.87054669787917,4.87054669787917,4.75727817002151,4.81617780450749,17436.4409722177,0.0,1.0
1997-04-07,11.13,11.38,10.88,10.88,22600,5.0427148602228,5.15598338808046,4.92944633236515,4.92944633236515,49881.4640471039,0.0,1.0
1997-04-08,11.13,11.13,11.13,11.13,1700,5.0427148602228,5.0427148602228,5.0427148602228,5.0427148602228,3752.14552566711,0.0,1.0
1997-04-09,10.88,11.13,10.88,11.13,18100,4.92944633236515,5.0427148602228,4.92944633236515,5.0427148602228,39949.3141262203,0.0,1.0
1997-04-10,11.0,11.0,10.63,10.88,23600,4.98381522573682,4.98381522573682,4.81617780450749,4.92944633236515,52088.6084739669,0.0,1.0
1997-04-11,10.75,11.0,10.75,10.88,1100,4.87054669787917,4.98381522573682,4.87054669787917,4.92944633236515,2427.8588695493,0.0,1.0
1997-04-14,10.63,10.88,10.5,10.75,17800,4.81617780450749,4.92944633236515,4.75727817002151,4.87054669787917,39287.1707981615,0.0,1.0
1997-04-15,10.13,10.5,10.13,10.5,31000,4.58964074879218,4.75727817002151,4.58964074879218,4.75727817002151,68421.4772327531,0.0,1.0
1997-04-16,10.25,10.38,10.25,10.38,14400,4.64400964216386,4.70290927664984,4.64400964216386,4.70290927664984,31782.8797468272,0.0,1.0
1997-04-17,10.25,10.38,10.13,10.25,36400,4.64400964216386,4.70290927664984,4.58964074879218,4.64400964216386,80340.0571378132,0.0,1.0
1997-04-18,10.38,10.5,10.25,10.25,7800,4.70290927664984,4.75727817002151,4.64400964216386,4.64400964216386,17215.7265295314,0.0,1.0
1997-04-21,10.75,10.75,10.5,10.5,18400,4.87054669787917,4.87054669787917,4.75727817002151,4.75727817002151,40611.4574542792,0.0,1.0
1997-04-22,10.5,10.63,10.5,10.5,47200,4.75727817002151,4.81617780450749,4.75727817002151,4.75727817002151,104177.216947934,0.0,1.0
1997-04-23,10.5,10.5,10.38,10.38,13200,4.75727817002151,4.75727817002151,4.70290927664984,4.70290927664984,29134.3064345916,0.0,1.0
1997-04-24,10.38,10.5,10.38,10.38,14300,4.70290927664984,4.75727817002151,4.70290927664984,4.70290927664984,31562.1653041409,0.0,1.0
1997-04-25,10.5,10.5,10.0,10.38,336200,4.75727817002151,4.75727817002151,4.5307411143062,4.70290927664984,742041.956311341,0.0,1.0
1997-04-28,10.25,10.38,10.25,10.38,4700,4.64400964216386,4.70290927664984,4.64400964216386,4.70290927664984,10373.5788062561,0.0,1.0
1997-04-29,10.13,10.25,10.13,10.13,5500,4.58964074879218,4.64400964216386,4.58964074879218,4.58964074879218,12139.2943477465,0.0,1.0
1997-04-30,9.875,10.25,9.875,10.0,6900,4.47410685037737,4.64400964216386,4.47410685037737,4.5307411143062,15229.2965453547,0.0,1.0
1997-05-01,9.875,9.875,9.75,9.75,15700,4.47410685037737,4.47410685037737,4.41747258644855,4.41747258644855,34652.1675017492,0.0,1.0
1997-05-02,9.75,9.875,9.625,9.875,42900,4.41747258644855,4.47410685037737,4.36083832251972,4.47410685037737,94686.4959124227,0.0,1.0
1997-05-05,9.75,10.0,9.75,10.0,27000,4.41747258644855,4.5307411143062,4.41747258644855,4.5307411143062,59592.899525301,0.0,1.0
1997-05-06,9.75,9.75,9.625,9.625,13200,4.41747258644855,4.41747258644855,4.36083832251972,4.36083832251972,29134.3064345916,0.0,1.0
1997-05-07,9.875,10.25,9.875,10.0,112400,4.47410685037737,4.64400964216386,4.47410685037737,4.5307411143062,248083.033579402,0.0,1.0
1997-05-08,9.875,10.0,9.875,10.0,26300,4.47410685037737,4.5307411143062,4.47410685037737,4.5307411143062,58047.898426497,0.0,1.0
1997-05-09,10.0,10.0,9.875,9.875,3300,4.5307411143062,4.5307411143062,4.47410685037737,4.47410685037737,7283.57660864791,0.0,1.0
1997-05-12,10.0,10.0,9.875,9.875,23000,4.5307411143062,4.5307411143062,4.47410685037737,4.47410685037737,50764.3218178491,0.0,1.0
1997-05-13,10.0,10.0,9.875,9.875,21400,4.5307411143062,4.5307411143062,4.47410685037737,4.47410685037737,47232.8907348683,0.0,1.0
1997-05-14,10.0,10.0,9.875,10.0,76200,4.5307411143062,4.5307411143062,4.47410685037737,4.5307411143062,168184.405326961,0.0,1.0
1997-05-15,9.75,10.0,9.75,10.0,10900,4.41747258644855,4.5307411143062,4.41747258644855,4.5307411143062,24057.8742528067,0.0,1.0
1997-05-16,9.875,9.875,9.875,9.875,2300,4.47410685037737,4.47410685037737,4.47410685037737,4.47410685037737,5076.43218178491,0.0,1.0
1997-05-19,10.0,10.0,9.75,9.875,13100,4.5307411143062,4.5307411143062,4.41747258644855,4.47410685037737,28913.5919919053,0.0,1.0
1997-05-20,9.875,10.0,9.875,10.0,30300,4.47410685037737,4.5307411143062,4.47410685037737,4.5307411143062,66876.476133949,0.0,1.0
1997-05-21,10.25,10.38,9.875,9.875,282700,4.64400964216386,4.70290927664984,4.47410685037737,4.47410685037737,623959.72947417,0.0,1.0
1997-05-22,10.38,10.38,10.13,10.38,20100,4.70290927664984,4.70290927664984,4.58964074879218,4.70290927664984,44363.6029799463,0.0,1.0
1997-05-23,10.38,10.38,10.25,10.25,22200,4.70290927664984,4.70290927664984,4.64400964216386,4.64400964216386,48998.6062763586,0.0,1.0
1997-05-27,10.25,10.38,10.25,10.25,5200,4.64400964216386,4.70290927664984,4.64400964216386,4.64400964216386,11477.1510196876,0.0,1.0
1997-05-28,10.38,10.38,10.25,10.25,35100,4.70290927664984,4.70290927664984,4.64400964216386,4.64400964216386,77470.7693828913,0.0,1.0
1997-05-29,10.38,10.5,10.25,10.5,15500,4.70290927664984,4.75727817002151,4.64400964216386,4.75727817002151,34210.7386163765,0.0,1.0
1997-05-30,10.38,10.38,10.25,10.25,2600,4.70290927664984,4.70290927664984,4.64400964216386,4.64400964216386,5738.5755098438,0.0,1.0
1997-06-02,10.38,10.63,10.25,10.25,4200,4.70290927664984,4.81617780450749,4.64400964216386,4.64400964216386,9270.0065928246,0.0,1.0
1997-06-03,10.38,10.5,10.38,10.5,3600,4.70290927664984,4.75727817002151,4.70290927664984,4.75727817002151,7945.7199367068,0.0,1.0
1997-06-04,10.38,10.5,10.38,10.38,1200,4.70290927664984,4.75727817002151,4.70290927664984,4.70290927664984,2648.5733122356,0.0,1.0
1997-06-05,10.25,10.38,10.0,10.38,362200,4.64400964216386,4.70290927664984,4.5307411143062,4.70290927664984,799427.711409779,0.0,1.0
1997-06-06,10.63,10.63,10.25,10.38,31500,4.81617780450749,4.81617780450749,4.64400964216386,4.70290927664984,69525.0494461846,0.0,1.0
1997-06-09,10.5,10.63,10.5,10.5,6500,4.75727817002151,4.81617780450749,4.75727817002151,4.75727817002151,14346.4387746095,0.0,1.0
1997-06-10,10.5,10.63,10.38,10.5,10100,4.75727817002151,4.81617780450749,4.70290927664984,4.75727817002151,22292.1587113163,0.0,1.0
1997-06-11,10.5,10.5,10.38,10.5,7600,4.75727817002151,4.75727817002151,4.70290927664984,4.75727817002151,16774.2976441588,0.0,1.0
1997-06-12,10.5,10.5,10.38,10.5,12200,4.75727817002151,4.75727817002151,4.70290927664984,4.75727817002151,26927.1620077286,0.0,1.0
1997-06-13,10.63,10.63,10.38,10.5,23400,4.81617780450749,4.81617780450749,4.70290927664984,4.75727817002151,51647.1795885943,0.0,1.0
1997-06-16,10.75,10.75,10.63,10.63,9200,4.87054669787917,4.87054669787917,4.81617780450749,4.81617780450749,20305.7287271396,0.0,1.0
1997-06-17,11.0,11.13,10.88,11.13,10600,4.98381522573682,5.0427148602228,4.92944633236515,5.0427148602228,23395.7309247478,0.0,1.0
1997-06-18,11.38,11.38,11.0,11.0,18000,5.15598338808046,5.15598338808046,4.98381522573682,4.98381522573682,39728.599683534,0.0,1.0
1997-06-19,11.5,11.5,11.38,11.38,15300,5.21035228145213,5.21035228145213,5.15598338808046,5.15598338808046,33769.3097310039,0.0,1.0
1997-06-20,11.5,11.75,11.25,11.63,17300,5.21035228145213,5.32362080930979,5.09708375359448,5.26925191593811,38183.5985847299,0.0,1.0
1997-06-23,11.5,11.63,11.38,11.38,13900,5.21035228145213,5.26925191593811,5.15598338808046,5.15598338808046,30679.3075333957,0.0,1.0
1997-06-24,11.63,11.75,11.56,11.63,17300,5.26925191593811,5.32362080930979,5.23753672813797,5.26925191593811,38183.59858473,0.0,1.0
1997-06-25,11.81,11.81,11.63,11.63,12100,5.35080525599562,5.35080525599562,5.26925191593811,5.26925191593811,26706.4475650423,0.0,1.0
1997-06-26,12.38,12.44,11.88,12.0,30500,5.60905749951108,5.63624194619691,5.38252044379577,5.43688933716744,67317.9050193215,0.0,1.0
1997-06-27,12.81,12.81,12.38,12.5,35000,5.80387936742624,5.80387936742624,5.60905749951108,5.66342639288275,77250.0549402051,0.0,1.0
1997-06-30,12.63,12.75,12.5,12.63,37100,5.72232602736873,5.77669492074041,5.66342639288275,5.72232602736873,81885.0582366174,0.0,1.0
1997-07-01,12.63,12.88,12.63,12.75,34300,5.72232602736873,5.83559455522639,5.72232602736873,5.77669492074041,75705.053841401,0.0,1.0
1997-07-02,12.75,12.75,12.63,12.63,15000,5.77669492074041,5.77669492074041,5.72232602736873,5.72232602736873,33107.166402945,0.0,1.0
1997-07-03,12.81,12.81,12.63,12.69,14000,5.80387936742624,5.80387936742624,5.72232602736873,5.74951047405457,30900.0219760821,0.0,1.0
1997-07-07,12.69,12.81,12.63,12.69,25800,5.74951047405457,5.80387936742624,5.72232602736873,5.74951047405457,56944.3262130654,0.0,1.0
1997-07-08,12.75,12.81,12.69,12.75,25400,5.77669492074041,5.80387936742624,5.74951047405457,5.77669492074041,56061.4684423202,0.0,1.0
1997-07-09,12.75,12.75,12.63,12.63,21600,5.77669492074041,5.77669492074041,5.72232602736873,5.72232602736873,47674.3196202408,0.0,1.0
1997-07-10,12.63,12.75,12.63,12.75,10300,5.72232602736873,5.77669492074041,5.72232602736873,5.77669492074041,22733.5875966889,0.0,1.0
1997-07-11,12.81,12.81,12.62,12.75,10000,5.80387936742624,5.80387936742624,5.71779528625443,5.77669492074041,22071.44426863,0.0,1.0
1997-07-14,12.75,12.75,12.75,12.75,13200,5.77669492074041,5.77669492074041,5.77669492074041,5.77669492074041,29134.3064345916,0.0,1.0
1997-07-15,12.75,12.81,12.75,12.75,28300,5.77669492074041,5.80387936742624,5.77669492074041,5.77669492074041,62462.1872802229,0.0,1.0
1997-07-16,12.75,12.81,12.75,12.81,4700,5.77669492074041,5.80387936742624,5.77669492074041,5.80387936742624,10373.5788062561,0.0,1.0
1997-07-17,12.75,12.75,12.75,12.75,20000,5.77669492074041,5.77669492074041,5.77669492074041,5.77669492074041,44142.88853726,0.0,1.0
1997-07-18,12.75,12.81,12.75,12.75,20300,5.77669492074041,5.80387936742624,5.77669492074041,5.77669492074041,44805.0318653189,0.0,1.0
1997-07-21,12.88,12.88,12.81,12.88,8900,5.83559455522639,5.83559455522639,5.80387936742624,5.83559455522639,19643.5853990807,0.0,1.0
1997-07-22,13.0,13.0,12.75,12.88,15500,5.88996344859806,5.88996344859806,5.77669492074041,5.83559455522639,34210.7386163765,0.0,1.0
1997-07-23,12.81,12.81,12.81,12.81,9700,5.80387936742624,5.80387936742624,5.80387936742624,5.80387936742624,21409.3009405711,0.0,1.0
1997-07-24,12.5,12.63,12.44,12.5,7900,5.66342639288275,5.72232602736873,5.63624194619691,5.66342639288275,17436.4409722177,0.0,1.0
1997-07-25,12.5,12.5,12.38,12.5,9900,5.66342639288275,5.66342639288275,5.60905749951108,5.66342639288275,21850.7298259437,0.0,1.0
1997-07-28,12.5,12.62,12.38,12.5,13300,5.66342639288275,5.71779528625443,5.60905749951108,5.66342639288275,29355.0208772779,0.0,1.0
1997-07-29,12.5,12.63,12.38,12.5,37700,5.66342639288275,5.72232602736873,5.60905749951108,5.66342639288275,83209.3448927352,0.0,1.0
1997-07-30,13.0,13.0,12.5,12.5,164600,5.88996344859806,5.88996344859806,5.66342639288275,5.66342639288275,363295.97266165,0.0,1.0
1997-07-31,15.25,16.13,14.56,14.75,116000,6.90938019931696,7.3080854173759,6.59675906242983,6.68284314360165,256028.753516108,0.0,1.0
1997-08-01,15.06,15.5,14.75,15.25,38500,6.82329611814514,7.02264872717461,6.68284314360165,6.90938019931696,84975.0604342256,0.0,1.0
1997-08-04,15.88,16.19,15.38,15.88,97000,7.19481688951825,7.33526986406174,6.96827983380294,7.19481688951825,214093.009405711,0.0,1.0
1997-08-05,15.88,16.0,15.75,15.94,19100,7.19481688951825,7.24918578288992,7.13591725503227,7.22200133620408,42156.4585530833,0.0,1.0
1997-08-06,16.5,16.63,15.69,15.75,84600,7.47572283860523,7.53462247309121,7.10873280834643,7.13591725503227,186724.41851261,0.0,1.0
1997-08-07,17.75,18.25,16.81,16.94,179200,8.04206547789351,8.26860253360882,7.61617581314872,7.6750754476347,395520.28129385,0.0,1.0
1997-08-08,16.88,17.69,16.75,17.38,89800,7.64789100094887,8.01488103120767,7.58899136646289,7.87442805666418,198201.569532298,0.0,1.0
1997-08-11,16.63,16.88,16.56,16.63,37800,7.53462247309121,7.64789100094887,7.50290728529107,7.53462247309121,83430.0593354215,0.0,1.0
1997-08-12,15.88,16.5,15.88,16.38,39400,7.19481688951825,7.47572283860523,7.19481688951825,7.42135394523356,86961.4904184023,0.0,1.0
1997-08-13,15.88,16.19,15.88,16.06,20300,7.19481688951825,7.33526986406174,7.19481688951825,7.27637022957576,44805.0318653189,0.0,1.0
1997-08-14,16.19,16.25,15.88,15.88,52200,7.33526986406174,7.36245431074758,7.19481688951825,7.19481688951825,115212.939082249,0.0,1.0
1997-08-15,15.75,16.19,15.75,16.06,11600,7.13591725503227,7.33526986406174,7.13591725503227,7.27637022957576,25602.8753516108,0.0,1.0
1997-08-18,15.31,15.69,15.25,15.63,8600,6.93656464600279,7.10873280834643,6.90938019931696,7.08154836166059,18981.4420710218,0.0,1.0
1997-08-19,16.25,16.25,15.5,15.63,64100,7.36245431074758,7.36245431074758,7.02264872717461,7.08154836166059,141477.957761918,0.0,1.0
1997-08-20,16.38,16.44,15.94,16.25,24900,7.42135394523356,7.44853839191939,7.22200133620408,7.36245431074758,54957.8962288887,0.0,1.0
1997-08-21,16.63,16.63,16.38,16.38,20000,7.53462247309121,7.53462247309121,7.42135394523356,7.42135394523356,44142.8885372601,0.0,1.0
1997-08-22,16.25,16.63,16.19,16.38,18400,7.36245431074758,7.53462247309121,7.33526986406174,7.42135394523356,40611.4574542792,0.0,1.0
1997-08-25,17.25,17.25,16.63,16.75,84600,7.8155284221782,7.8155284221782,7.53462247309121,7.58899136646289,186724.41851261,0.0,1.0
1997-08-26,17.0,17.25,16.94,17.25,30400,7.70225989432054,7.8155284221782,7.6750754476347,7.8155284221782,67097.1905766353,0.0,1.0
1997-08-27,16.94,17.0,16.88,17.0,27800,7.6750754476347,7.70225989432054,7.64789100094887,7.70225989432054,61358.6150667915,0.0,1.0
1997-08-28,17.0,17.0,16.88,16.94,33000,7.70225989432054,7.70225989432054,7.64789100094887,7.6750754476347,72835.7660864791,0.0,1.0
1997-08-29,16.56,17.0,16.5,16.88,23000,7.50290728529107,7.70225989432054,7.47572283860523,7.64789100094887,50764.321817849,0.0,1.0
1997-09-02,17.0,17.0,16.5,16.63,38800,7.70225989432054,7.70225989432054,7.47572283860523,7.53462247309121,85637.2037622845,0.0,1.0
1997-09-03,16.56,17.0,16.44,16.88,19400,7.50290728529107,7.70225989432054,7.44853839191939,7.64789100094887,42818.6018811422,0.0,1.0
1997-09-04,16.75,16.94,16.63,16.63,17900,7.58899136646289,7.6750754476347,7.53462247309121,7.53462247309121,39507.8852408477,0.0,1.0
1997-09-05,16.88,16.88,16.75,16.88,5700,7.64789100094887,7.64789100094887,7.58899136646289,7.64789100094887,12580.7232331191,0.0,1.0
1997-09-08,17.06,17.31,16.88,17.06,105100,7.72944434100638,7.84271286886403,7.64789100094887,7.72944434100638,231970.879263301,0.0,1.0
1997-09-09,17.13,17.25,17.06,17.19,26200,7.76115952880652,7.8155284221782,7.72944434100638,7.78834397549236,57827.1839838107,0.0,1.0
1997-09-10,17.56,18.25,17.13,17.19,62400,7.95598139672169,8.26860253360882,7.76115952880652,7.78834397549236,137725.812236251,0.0,1.0
1997-09-11,17.44,17.75,17.38,17.75,61100,7.90161250335002,8.04206547789351,7.87442805666418,8.04206547789351,134856.524481329,0.0,1.0
1997-09-12,17.5,17.75,17.44,17.5,55900,7.92879695003585,8.04206547789351,7.90161250335002,7.92879695003585,123379.373461642,0.0,1.0
1997-09-15,17.5,17.81,17.38,17.81,33300,7.92879695003585,8.06924992457934,7.87442805666418,8.06924992457934,73497.909414538,0.0,1.0
1997-09-16,17.13,17.5,17.13,17.5,35500,7.76115952880652,7.92879695003585,7.76115952880652,7.92879695003585,78353.6271536366,0.0,1.0
1997-09-17,17.25,17.44,17.06,17.25,73600,7.8155284221782,7.90161250335002,7.72944434100638,7.8155284221782,162445.829817117,0.0,1.0
1997-09-18,17.25,17.38,17.25,17.38,32800,7.8155284221782,7.87442805666418,7.8155284221782,7.87442805666418,72394.3372011064,0.0,1.0
1997-09-19,17.38,17.44,17.25,17.31,31600,7.87442805666418,7.90161250335002,7.8155284221782,7.84271286886403,69745.7638888708,0.0,1.0
1997-09-22,16.81,17.25,16.63,17.13,11800,7.61617581314872,7.8155284221782,7.53462247309121,7.76115952880652,26044.3042369834,0.0,1.0
1997-09-23,17.38,17.38,16.69,16.75,41500,7.87442805666418,7.87442805666418,7.56180691977705,7.58899136646289,91596.4937148146,0.0,1.0
1997-09-24,17.13,17.38,17.06,17.25,27800,7.76115952880652,7.87442805666418,7.72944434100638,7.8155284221782,61358.6150667915,0.0,1.0
1997-09-25,17.38,17.38,17.13,17.13,13300,7.87442805666418,7.87442805666418,7.76115952880652,7.76115952880652,29355.0208772779,0.0,1.0
1997-09-26,18.0,18.0,17.44,17.44,33600,8.15533400575116,8.15533400575116,7.90161250335002,7.90161250335002,74160.0527425969,0.0,1.0
1997-09-29,17.5,18.0,17.5,17.94,33000,7.92879695003585,8.15533400575116,7.92879695003585,8.12814955906532,72835.7660864791,0.0,1.0
1997-09-30,17.63,17.94,17.38,17.56,29400,7.98769658452183,8.12814955906532,7.87442805666418,7.95598139672169,64890.0461497723,0.0,1.0
1997-10-01,17.5,17.75,17.44,17.63,17400,7.92879695003585,8.04206547789351,7.90161250335002,7.98769658452183,38404.3130274162,0.0,1.0
1997-10-02,17.94,18.0,17.56,17.75,53000,8.12814955906532,8.15533400575116,7.95598139672169,8.04206547789351,116978.654623739,0.0,1.0
1997-10-03,17.75,18.25,17.75,17.94,24000,8.04206547789351,8.26860253360882,8.04206547789351,8.12814955906532,52971.466244712,0.0,1.0
1997-10-06,18.63,18.88,17.88,17.94,43100,8.44077069595245,8.55403922381011,8.10096511237949,8.12814955906532,95127.9247977954,0.0,1.0
1997-10-07,19.88,19.88,18.5,18.63,28500,9.00711333524073,9.00711333524073,8.38187106146647,8.44077069595245,62903.6161655955,0.0,1.0
1997-10-08,19.13,19.94,18.81,19.88,35700,8.66730775166776,9.03429778192656,8.52232403600996,9.00711333524073,78795.0560390092,0.0,1.0
1997-10-09,19.0,19.25,18.88,19.25,20600,8.60840811718178,8.72167664503944,8.55403922381011,8.72167664503944,45467.1751933779,0.0,1.0
1997-10-10,17.94,18.88,17.75,18.75,50600,8.12814955906532,8.55403922381011,8.04206547789351,8.49513958932413,111681.507999268,0.0,1.0
1997-10-13,18.5,18.5,17.75,18.0,71100,8.38187106146647,8.38187106146647,8.04206547789351,8.15533400575116,156927.968749959,0.0,1.0
1997-10-14,18.0,18.5,18.0,18.5,15000,8.15533400575116,8.38187106146647,8.15533400575116,8.38187106146647,33107.166402945,0.0,1.0
1997-10-15,18.0,18.13,17.88,18.0,19800,8.15533400575116,8.21423364023714,8.10096511237949,8.15533400575116,43701.4596518875,0.0,1.0
1997-10-16,18.06,18.31,18.0,18.13,20700,8.182518452437,8.29578698029465,8.15533400575116,8.21423364023714,45687.8896360641,0.0,1.0
1997-10-17,18.0,18.13,18.0,18.0,36000,8.15533400575116,8.21423364023714,8.15533400575116,8.15533400575116,79457.1993670681,0.0,1.0
1997-10-20,18.44,18.56,18.13,18.13,16500,8.35468661478063,8.40905550815231,8.21423364023714,8.21423364023714,36417.8830432396,0.0,1.0
1997-10-21,18.5,18.5,18.31,18.31,19900,8.38187106146647,8.38187106146647,8.29578698029465,8.29578698029465,43922.1740945738,0.0,1.0
1997-10-22,18.0,18.5,17.88,18.44,20500,8.15533400575116,8.38187106146647,8.10096511237949,8.35468661478063,45246.4607506916,0.0,1.0
1997-10-23,17.38,17.94,16.38,17.44,36400,7.87442805666418,8.12814955906532,7.42135394523356,7.90161250335002,80340.0571378132,0.0,1.0
1997-10-24,17.63,17.63,17.38,17.5,22100,7.98769658452183,7.98769658452183,7.87442805666418,7.92879695003585,48777.8918336724,0.0,1.0
1997-10-27,16.38,17.63,16.38,17.63,88100,7.42135394523356,7.98769658452183,7.42135394523356,7.98769658452183,194449.42400663,0.0,1.0
1997-10-28,16.31,16.56,15.69,15.94,39500,7.38963875743341,7.50290728529107,7.10873280834643,7.22200133620408,87182.2048610886,0.0,1.0
1997-10-29,17.25,17.5,16.56,17.0,114500,7.8155284221782,7.92879695003585,7.50290728529107,7.70225989432054,252718.036875814,0.0,1.0
1997-10-30,17.19,17.44,17.19,17.31,39600,7.78834397549236,7.90161250335002,7.78834397549236,7.84271286886403,87402.9193037749,0.0,1.0
1997-10-31,17.19,17.44,17.19,17.44,20300,7.78834397549236,7.90161250335002,7.78834397549236,7.90161250335002,44805.0318653189,0.0,1.0
1997-11-03,17.5,17.56,17.38,17.5,49500,7.92879695003585,7.95598139672169,7.87442805666418,7.92879695003585,109253.649129719,0.0,1.0
1997-11-04,17.88,18.13,17.56,17.69,12000,8.10096511237949,8.21423364023714,7.95598139672169,8.01488103120767,26485.733122356,0.0,1.0
1997-11-05,17.88,17.88,17.81,17.81,5400,8.10096511237949,8.10096511237949,8.06924992457934,8.06924992457934,11918.5799050602,0.0,1.0
1997-11-06,18.0,18.13,17.94,18.13,8300,8.15533400575116,8.21423364023714,8.12814955906532,8.21423364023714,18319.2987429629,0.0,1.0
1997-11-07,17.81,17.88,17.81,17.88,8600,8.06924992457934,8.10096511237949,8.06924992457934,8.10096511237949,18981.4420710218,0.0,1.0
1997-11-10,18.13,18.56,17.88,17.88,29500,8.21423364023714,8.40905550815231,8.10096511237949,8.10096511237949,65110.7605924586,0.0,1.0
1997-11-11,18.06,18.13,17.94,18.06,16300,8.182518452437,8.21423364023714,8.12814955906532,8.182518452437,35976.4541578669,0.0,1.0
1997-11-12,17.88,18.0,17.81,18.0,39200,8.10096511237949,8.15533400575116,8.06924992457934,8.15533400575116,86520.0615330297,0.0,1.0
1997-11-13,17.69,18.0,17.69,18.0,87500,8.01488103120767,8.15533400575116,8.01488103120767,8.15533400575116,193125.137350513,0.0,1.0
1997-11-14,17.63,17.69,17.63,17.69,6000,7.98769658452183,8.01488103120767,7.98769658452183,8.01488103120767,13242.866561178,0.0,1.0
1997-11-17,17.81,18.0,17.75,17.75,32600,8.06924992457934,8.15533400575116,8.04206547789351,8.04206547789351,71952.9083157339,0.0,1.0
1997-11-18,18.0,18.06,17.88,17.88,56800,8.15533400575116,8.182518452437,8.10096511237949,8.10096511237949,125365.803445819,0.0,1.0
1997-11-19,17.88,18.13,17.88,18.13,53900,8.10096511237949,8.21423364023714,8.10096511237949,8.21423364023714,118965.084607916,0.0,1.0
1997-11-20,17.94,18.0,17.94,18.0,30600,8.12814955906532,8.15533400575116,8.12814955906532,8.15533400575116,67538.6194620079,0.0,1.0
1997-11-21,17.88,17.94,17.75,17.94,9800,8.10096511237949,8.12814955906532,8.04206547789351,8.12814955906532,21630.0153832574,0.0,1.0
1997-11-24,17.13,17.69,17.13,17.69,51000,7.76115952880652,8.01488103120767,7.76115952880652,8.01488103120767,112564.365770013,0.0,1.0
1997-11-25,16.63,17.13,16.5,17.13,22900,7.53462247309121,7.76115952880652,7.47572283860523,7.76115952880652,50543.6073751628,0.0,1.0
1997-11-26,16.31,16.5,16.19,16.5,23100,7.38963875743341,7.47572283860523,7.33526986406174,7.47572283860523,50985.0362605354,0.0,1.0
1997-11-28,16.38,16.38,16.31,16.31,1400,7.42135394523356,7.42135394523356,7.38963875743341,7.38963875743341,3090.0021976082,0.0,1.0
1997-12-01,16.63,16.63,16.38,16.38,17600,7.53462247309121,7.53462247309121,7.42135394523356,7.42135394523356,38845.7419127888,0.0,1.0
1997-12-02,16.88,16.88,16.63,16.81,9300,7.64789100094887,7.64789100094887,7.53462247309121,7.61617581314872,20526.4431698259,0.0,1.0
1997-12-03,17.25,17.31,16.88,16.88,19900,7.8155284221782,7.84271286886403,7.64789100094887,7.64789100094887,43922.1740945737,0.0,1.0
1997-12-04,17.13,17.31,17.13,17.31,8500,7.76115952880652,7.84271286886403,7.76115952880652,7.84271286886403,18760.7276283355,0.0,1.0
1997-12-05,17.38,17.38,17.19,17.19,20300,7.87442805666418,7.87442805666418,7.78834397549236,7.78834397549236,44805.0318653189,0.0,1.0
1997-12-08,17.31,17.38,17.19,17.38,18700,7.84271286886403,7.87442805666418,7.78834397549236,7.87442805666418,41273.6007823382,0.0,1.0
1997-12-09,17.25,17.38,17.25,17.38,2700,7.8155284221782,7.87442805666418,7.8155284221782,7.87442805666418,5959.2899525301,0.0,1.0
1997-12-10,17.06,17.13,17.06,17.13,7000,7.72944434100638,7.76115952880652,7.72944434100638,7.76115952880652,15450.010988041,0.0,1.0
1997-12-11,17.19,17.25,17.0,17.06,9300,7.78834397549236,7.8155284221782,7.70225989432054,7.72944434100638,20526.4431698259,0.0,1.0
1997-12-12,17.06,17.06,17.06,17.06,1500,7.72944434100638,7.72944434100638,7.72944434100638,7.72944434100638,3310.7166402945,0.0,1.0
1997-12-15,17.13,17.44,17.13,17.19,21400,7.76115952880652,7.90161250335002,7.76115952880652,7.78834397549236,47232.8907348683,0.0,1.0
1997-12-16,17.0,17.13,16.94,17.13,3000,7.70225989432054,7.76115952880652,7.6750754476347,7.76115952880652,6621.43328058901,0.0,1.0
1997-12-17,17.75,17.88,16.94,17.0,68500,8.04206547789351,8.10096511237949,7.6750754476347,7.70225989432054,151189.393240116,0.0,1.0
1997-12-18,17.44,17.63,17.44,17.63,14900,7.90161250335002,7.98769658452183,7.90161250335002,7.98769658452183,32886.4519602587,0.0,1.0
1997-12-19,17.06,17.25,17.06,17.25,28500,7.72944434100638,7.8155284221782,7.72944434100638,7.8155284221782,62903.6161655956,0.0,1.0
1997-12-22,16.75,17.19,16.75,17.19,42200,7.58899136646289,7.78834397549236,7.58899136646289,7.78834397549236,93141.4948136186,0.0,1.0
1997-12-23,16.75,16.94,16.75,16.75,9200,7.58899136646289,7.6750754476347,7.58899136646289,7.58899136646289,20305.7287271396,0.0,1.0
1997-12-24,16.75,16.75,16.75,16.75,1900,7.58899136646289,7.58899136646289,7.58899136646289,7.58899136646289,4193.5744110397,0.0,1.0
1997-12-26,16.63,16.94,16.63,16.81,12300,7.53462247309121,7.6750754476347,7.53462247309121,7.61617581314872,27147.8764504149,0.0,1.0
1997-12-29,16.88,16.88,16.19,16.19,28300,7.64789100094887,7.64789100094887,7.33526986406174,7.33526986406174,62462.1872802229,0.0,1.0
1997-12-30,16.75,16.75,16.63,16.75,4500,7.58899136646289,7.58899136646289,7.53462247309121,7.58899136646289,9932.1499208835,0.0,1.0
1997-12-31,16.88,16.88,16.63,16.63,18200,7.64789100094887,7.64789100094887,7.53462247309121,7.53462247309121,40170.0285689066,0.0,1.0
1998-01-02,16.81,17.0,16.75,17.0,25600,7.61617581314872,7.70225989432054,7.58899136646289,7.70225989432054,56502.8973276929,0.0,1.0
1998-01-05,16.94,17.0,16.88,17.0,3500,7.6750754476347,7.70225989432054,7.64789100094887,7.70225989432054,7725.00549402051,0.0,1.0
1998-01-06,17.0,17.0,16.94,16.94,5300,7.70225989432054,7.70225989432054,7.6750754476347,7.6750754476347,11697.8654623739,0.0,1.0
1998-01-07,17.0,17.0,16.88,17.0,21400,7.70225989432054,7.70225989432054,7.64789100094887,7.70225989432054,47232.8907348683,0.0,1.0
1998-01-08,16.94,17.0,16.88,16.88,11300,7.6750754476347,7.70225989432054,7.64789100094887,7.64789100094887,24940.7320235519,0.0,1.0
1998-01-09,16.5,16.88,16.5,16.88,22100,7.47572283860523,7.64789100094887,7.47572283860523,7.64789100094887,48777.8918336724,0.0,1.0
1998-01-12,16.0,16.5,16.0,16.5,8900,7.24918578288992,7.47572283860523,7.24918578288992,7.47572283860523,19643.5853990807,0.0,1.0
1998-01-13,16.44,16.44,16.06,16.13,17600,7.44853839191939,7.44853839191939,7.27637022957576,7.3080854173759,38845.7419127889,0.0,1.0
1998-01-14,16.5,16.5,16.25,16.31,32700,7.47572283860523,7.47572283860523,7.36245431074758,7.38963875743341,72173.6227584202,0.0,1.0
1998-01-15,16.69,16.69,16.44,16.56,5700,7.56180691977705,7.56180691977705,7.44853839191939,7.50290728529107,12580.7232331191,0.0,1.0
1998-01-16,16.5,16.63,16.5,16.56,4100,7.47572283860523,7.53462247309121,7.47572283860523,7.50290728529107,9049.29215013831,0.0,1.0
1998-01-20,16.56,16.56,16.44,16.5,25800,7.50290728529107,7.50290728529107,7.44853839191939,7.47572283860523,56944.3262130654,0.0,1.0
1998-01-21,16.94,16.94,16.5,16.5,37000,7.6750754476347,7.6750754476347,7.47572283860523,7.47572283860523,81664.3437939311,0.0,1.0
1998-01-22,17.19,17.19,16.81,16.81,13600,7.78834397549236,7.78834397549236,7.61617581314872,7.61617581314872,30017.1642053368,0.0,1.0
1998-01-23,17.06,17.25,17.0,17.13,10700,7.72944434100638,7.8155284221782,7.70225989432054,7.76115952880652,23616.4453674341,0.0,1.0
1998-01-26,17.31,17.38,17.06,17.06,25000,7.84271286886403,7.87442805666418,7.72944434100638,7.72944434100638,55178.6106715751,0.0,1.0
1998-01-27,17.38,17.44,17.31,17.31,22500,7.87442805666418,7.90161250335002,7.84271286886403,7.84271286886403,49660.7496044175,0.0,1.0
1998-01-28,17.5,17.5,17.38,17.38,4300,7.92879695003585,7.92879695003585,7.87442805666418,7.87442805666418,9490.72103551091,0.0,1.0
1998-01-29,17.0,17.5,17.0,17.5,34700,7.70225989432054,7.92879695003585,7.70225989432054,7.92879695003585,76587.9116121462,0.0,1.0
1998-01-30,16.88,17.13,16.69,17.13,9400,7.64789100094887,7.76115952880652,7.56180691977705,7.76115952880652,20747.1576125122,0.0,1.0
1998-02-02,16.31,16.75,16.25,16.75,15200,7.38963875743341,7.58899136646289,7.36245431074758,7.58899136646289,33548.5952883177,0.0,1.0
1998-02-03,16.56,16.63,16.31,16.31,27400,7.50290728529107,7.53462247309121,7.38963875743341,7.38963875743341,60475.7572960462,0.0,1.0
1998-02-04,16.81,16.94,16.38,16.69,44600,7.61617581314872,7.6750754476347,7.42135394523356,7.56180691977705,98438.6414380899,0.0,1.0
1998-02-05,17.06,17.06,16.94,17.06,4900,7.72944434100638,7.72944434100638,7.6750754476347,7.72944434100638,10815.0076916287,0.0,1.0
1998-02-06,17.25,17.25,17.06,17.25,8600,7.8155284221782,7.8155284221782,7.72944434100638,7.8155284221782,18981.4420710218,0.0,1.0
1998-02-09,17.31,17.38,17.25,17.31,5100,7.84271286886403,7.87442805666418,7.8155284221782,7.84271286886403,11256.4365770013,0.0,1.0
1998-02-10,17.75,17.81,17.38,17.44,15800,8.04206547789351,8.06924992457934,7.87442805666418,7.90161250335002,34872.8819444354,0.0,1.0
1998-02-11,17.69,17.69,17.5,17.63,10500,8.01488103120767,8.01488103120767,7.92879695003585,7.98769658452183,23175.0164820615,0.0,1.0
1998-02-12,18.13,18.38,17.69,17.81,17200,8.21423364023714,8.3275021680948,8.01488103120767,8.06924992457934,37962.8841420436,0.0,1.0
1998-02-13,18.31,18.44,18.19,18.31,8200,8.29578698029465,8.35468661478063,8.24141808692298,8.29578698029465,18098.5843002766,0.0,1.0
1998-02-17,17.75,18.44,17.56,18.44,20700,8.04206547789351,8.35468661478063,7.95598139672169,8.35468661478063,45687.8896360641,0.0,1.0
1998-02-18,17.63,17.94,17.63,17.88,13800,7.98769658452183,8.12814955906532,7.98769658452183,8.10096511237949,30458.5930907094,0.0,1.0
1998-02-19,17.56,17.75,17.56,17.75,13400,7.95598139672169,8.04206547789351,7.95598139672169,8.04206547789351,29575.7353199642,0.0,1.0
1998-02-20,17.5,17.63,17.5,17.63,28900,7.92879695003585,7.98769658452183,7.92879695003585,7.98769658452183,63786.4739363408,0.0,1.0
1998-02-23,17.5,17.63,17.5,17.5,11500,7.92879695003585,7.98769658452183,7.92879695003585,7.92879695003585,25382.1609089245,0.0,1.0
1998-02-24,17.69,17.75,17.5,17.5,22200,8.01488103120767,8.04206547789351,7.92879695003585,7.92879695003585,48998.6062763587,0.0,1.0
1998-02-25,17.56,17.75,17.56,17.75,9200,7.95598139672169,8.04206547789351,7.95598139672169,8.04206547789351,20305.7287271396,0.0,1.0
1998-02-26,17.31,17.56,17.31,17.56,28900,7.84271286886403,7.95598139672169,7.84271286886403,7.95598139672169,63786.4739363408,0.0,1.0
1998-02-27,17.25,17.44,17.25,17.44,14500,7.8155284221782,7.90161250335002,7.8155284221782,7.90161250335002,32003.5941895135,0.0,1.0
1998-03-02,17.5,17.5,17.38,17.38,41600,7.92879695003585,7.92879695003585,7.87442805666418,7.87442805666418,91817.2081575009,0.0,1.0
1998-03-03,17.25,17.44,17.25,17.44,20200,7.8155284221782,7.90161250335002,7.8155284221782,7.90161250335002,44584.3174226326,0.0,1.0
1998-03-04,17.31,17.38,17.25,17.38,9000,7.84271286886403,7.87442805666418,7.8155284221782,7.87442805666418,19864.299841767,0.0,1.0
1998-03-05,17.63,17.63,17.25,17.38,22200,7.98769658452183,7.98769658452183,7.8155284221782,7.87442805666418,48998.6062763587,0.0,1.0
1998-03-06,17.25,17.5,17.25,17.5,15300,7.8155284221782,7.92879695003585,7.8155284221782,7.92879695003585,33769.3097310039,0.0,1.0
1998-03-09,17.13,17.25,17.0,17.25,43900,7.76115952880652,7.8155284221782,7.70225989432054,7.8155284221782,96893.6403392858,0.0,1.0
1998-03-10,16.88,17.0,16.75,17.0,12000,7.64789100094887,7.70225989432054,7.58899136646289,7.70225989432054,26485.733122356,0.0,1.0
1998-03-11,16.88,16.88,16.75,16.81,3000,7.64789100094887,7.64789100094887,7.58899136646289,7.61617581314872,6621.433280589,0.0,1.0
1998-03-12,16.88,16.88,16.88,16.88,2500,7.64789100094887,7.64789100094887,7.64789100094887,7.64789100094887,5517.8610671575,0.0,1.0
1998-03-13,17.0,17.06,16.94,16.94,4100,7.70225989432054,7.72944434100638,7.6750754476347,7.6750754476347,9049.29215013831,0.0,1.0
1998-03-16,16.81,16.94,16.81,16.88,18900,7.61617581314872,7.6750754476347,7.61617581314872,7.64789100094887,41715.0296677108,0.0,1.0
1998-03-17,16.88,17.0,16.81,16.88,11200,7.64789100094887,7.70225989432054,7.61617581314872,7.64789100094887,24720.0175808656,0.0,1.0
1998-03-18,16.88,16.88,16.81,16.88,8400,7.64789100094887,7.64789100094887,7.61617581314872,7.64789100094887,18540.0131856492,0.0,1.0
1998-03-19,16.75,16.88,16.31,16.81,18300,7.58899136646289,7.64789100094887,7.38963875743341,7.61617581314872,40390.7430115929,0.0,1.0
1998-03-20,16.88,17.0,16.88,16.88,10400,7.64789100094887,7.70225989432054,7.64789100094887,7.64789100094887,22954.3020393752,0.0,1.0
1998-03-23,16.5,16.69,16.38,16.63,29700,7.47572283860523,7.56180691977705,7.42135394523356,7.53462247309121,65552.1894778312,0.0,1.0
1998-03-24,16.5,16.56,16.5,16.5,92100,7.47572283860523,7.50290728529107,7.47572283860523,7.47572283860523,203278.001714083,0.0,1.0
1998-03-25,16.25,16.5,16.25,16.5,9000,7.36245431074758,7.47572283860523,7.36245431074758,7.47572283860523,19864.299841767,0.0,1.0
1998-03-26,16.13,16.31,16.13,16.31,3600,7.3080854173759,7.38963875743341,7.3080854173759,7.38963875743341,7945.71993670681,0.0,1.0
1998-03-27,16.38,16.38,16.25,16.38,9500,7.42135394523356,7.42135394523356,7.36245431074758,7.42135394523356,20967.8720551985,0.0,1.0
1998-03-30,16.31,16.5,16.31,16.31,50700,7.38963875743341,7.47572283860523,7.38963875743341,7.38963875743341,111902.222441954,0.0,1.0
1998-03-31,16.5,16.56,16.19,16.19,7300,7.47572283860523,7.50290728529107,7.33526986406174,7.33526986406174,16112.1543160999,0.0,1.0
1998-04-01,16.94,17.0,16.63,16.63,16500,7.6750754476347,7.70225989432054,7.53462247309121,7.53462247309121,36417.8830432396,0.0,1.0
1998-04-02,17.06,17.06,16.88,16.88,16800,7.72944434100638,7.72944434100638,7.64789100094887,7.64789100094887,37080.0263712984,0.0,1.0
1998-04-03,17.44,17.44,17.13,17.13,17900,7.90161250335002,7.90161250335002,7.76115952880652,7.76115952880652,39507.8852408477,0.0,1.0
1998-04-06,17.13,17.31,17.13,17.31,20600,7.76115952880652,7.84271286886403,7.76115952880652,7.84271286886403,45467.1751933779,0.0,1.0
1998-04-07,17.13,17.13,17.13,17.13,600,7.76115952880652,7.76115952880652,7.76115952880652,7.76115952880652,1324.2866561178,0.0,1.0
1998-04-08,17.94,18.13,17.19,17.31,24300,8.12814955906532,8.21423364023714,7.78834397549236,7.84271286886403,53633.609572771,0.0,1.0
1998-04-09,17.94,18.13,17.81,18.0,10700,8.12814955906532,8.21423364023714,8.06924992457934,8.15533400575116,23616.4453674341,0.0,1.0
1998-04-13,18.13,18.13,17.94,17.94,7600,8.21423364023714,8.21423364023714,8.12814955906532,8.12814955906532,16774.2976441588,0.0,1.0
1998-04-14,18.5,18.63,18.0,18.13,26400,8.38187106146647,8.44077069595245,8.15533400575116,8.21423364023714,58268.6128691833,0.0,1.0
1998-04-15,19.75,19.75,18.63,18.63,38300,8.94821370075475,8.94821370075475,8.44077069595245,8.44077069595245,84533.631548853,0.0,1.0
1998-04-16,19.13,19.81,18.75,19.81,20400,8.66730775166776,8.97539814744058,8.49513958932413,8.97539814744058,45025.7463080053,0.0,1.0
1998-04-17,19.38,19.75,18.88,18.88,19000,8.78057627952542,8.94821370075475,8.55403922381011,8.55403922381011,41935.744110397,0.0,1.0
1998-04-20,19.5,19.75,19.19,19.25,54400,8.83494517289709,8.94821370075475,8.6944921983536,8.72167664503944,120068.656821347,0.0,1.0
1998-04-21,19.25,19.5,19.0,19.5,8700,8.72167664503944,8.83494517289709,8.60840811718178,8.83494517289709,19202.1565137081,0.0,1.0
1998-04-22,19.38,19.44,19.13,19.38,47600,8.78057627952542,8.80776072621125,8.66730775166776,8.78057627952542,105060.074718679,0.0,1.0
1998-04-23,19.0,19.44,19.0,19.38,21800,8.60840811718178,8.80776072621125,8.60840811718178,8.78057627952542,48115.7485056135,0.0,1.0
1998-04-24,18.88,19.0,18.88,19.0,8100,8.55403922381011,8.60840811718178,8.55403922381011,8.60840811718178,17877.8698575903,0.0,1.0
1998-04-27,18.94,19.25,18.38,18.63,17100,8.58122367049594,8.72167664503944,8.3275021680948,8.44077069595245,37742.1696993574,0.0,1.0
1998-04-28,18.69,19.13,18.5,19.06,7700,8.46795514263829,8.66730775166776,8.38187106146647,8.63559256386762,16995.0120868451,0.0,1.0
1998-04-29,18.63,18.63,18.63,18.63,10500,8.44077069595245,8.44077069595245,8.44077069595245,8.44077069595245,23175.0164820615,0.0,1.0
1998-04-30,18.38,18.75,18.25,18.75,3400,8.3275021680948,8.49513958932413,8.26860253360882,8.49513958932413,7504.2910513342,0.0,1.0
1998-05-01,18.44,18.44,18.13,18.25,7600,8.35468661478063,8.35468661478063,8.21423364023714,8.26860253360882,16774.2976441588,0.0,1.0
1998-05-04,18.69,18.69,18.13,18.56,18600,8.46795514263829,8.46795514263829,8.21423364023714,8.40905550815231,41052.8863396518,0.0,1.0
1998-05-05,19.25,19.44,18.75,18.81,32000,8.72167664503944,8.80776072621125,8.49513958932413,8.52232403600996,70628.6216596161,0.0,1.0
1998-05-06,19.13,19.25,19.13,19.25,10600,8.66730775166776,8.72167664503944,8.66730775166776,8.72167664503944,23395.7309247478,0.0,1.0
1998-05-07,19.44,19.44,19.0,19.0,9600,8.80776072621125,8.80776072621125,8.60840811718178,8.60840811718178,21188.5864978848,0.0,1.0
1998-05-08,19.0,19.44,19.0,19.38,39300,8.60840811718178,8.80776072621125,8.60840811718178,8.78057627952542,86740.775975716,0.0,1.0
1998-05-11,18.88,19.19,18.88,19.13,4800,8.55403922381011,8.6944921983536,8.55403922381011,8.66730775166776,10594.2932489424,0.0,1.0
1998-05-12,18.81,18.88,18.75,18.88,5000,8.52232403600996,8.55403922381011,8.49513958932413,8.55403922381011,11035.722134315,0.0,1.0
1998-05-13,18.38,18.69,18.38,18.69,4800,8.3275021680948,8.46795514263829,8.3275021680948,8.46795514263829,10594.2932489424,0.0,1.0
1998-05-14,18.06,18.13,18.0,18.13,10900,8.182518452437,8.21423364023714,8.15533400575116,8.21423364023714,24057.8742528067,0.0,1.0
1998-05-15,18.63,18.63,18.0,18.0,22100,8.44077069595245,8.44077069595245,8.15533400575116,8.15533400575116,48777.8918336724,0.0,1.0
1998-05-18,18.5,18.63,18.38,18.56,6200,8.38187106146647,8.44077069595245,8.3275021680948,8.40905550815231,13684.2954465506,0.0,1.0
1998-05-19,17.88,18.38,17.88,18.38,24100,8.10096511237949,8.3275021680948,8.10096511237949,8.3275021680948,53192.1806873983,0.0,1.0
1998-05-20,18.0,18.0,17.75,17.88,142700,8.15533400575116,8.15533400575116,8.04206547789351,8.10096511237949,314959.509713351,0.0,1.0
1998-05-21,18.06,18.25,18.0,18.06,6200,8.182518452437,8.26860253360882,8.15533400575116,8.182518452437,13684.2954465506,0.0,1.0
1998-05-22,18.25,18.44,18.19,18.19,4500,8.26860253360882,8.35468661478063,8.24141808692298,8.24141808692298,9932.14992088351,0.0,1.0
1998-05-26,18.0,18.38,17.88,18.38,55500,8.15533400575116,8.3275021680948,8.10096511237949,8.3275021680948,122496.515690897,0.0,1.0
1998-05-27,17.81,17.88,17.81,17.88,3800,8.06924992457934,8.10096511237949,8.06924992457934,8.10096511237949,8387.14882207941,0.0,1.0
1998-05-28,17.94,18.0,17.81,17.81,1700,8.12814955906532,8.15533400575116,8.06924992457934,8.06924992457934,3752.14552566711,0.0,1.0
1998-05-29,17.94,17.94,17.81,17.81,6700,8.12814955906532,8.12814955906532,8.06924992457934,8.06924992457934,14787.8676599821,0.0,1.0
1998-06-01,17.69,17.88,17.69,17.81,11400,8.01488103120767,8.10096511237949,8.01488103120767,8.06924992457934,25161.4464662382,0.0,1.0
1998-06-02,17.94,17.94,17.75,17.75,4300,8.12814955906532,8.12814955906532,8.04206547789351,8.04206547789351,9490.72103551092,0.0,1.0
1998-06-03,18.13,18.13,17.88,17.88,22700,8.21423364023714,8.21423364023714,8.10096511237949,8.10096511237949,50102.1784897902,0.0,1.0
1998-06-04,18.25,18.25,17.88,18.0,7900,8.26860253360882,8.26860253360882,8.10096511237949,8.15533400575116,17436.4409722177,0.0,1.0
1998-06-05,18.63,18.75,18.13,18.13,16400,8.44077069595245,8.49513958932413,8.21423364023714,8.21423364023714,36197.1686005532,0.0,1.0
1998-06-08,20.0,20.0,18.63,18.75,54400,9.0614822286124,9.0614822286124,8.44077069595245,8.49513958932413,120068.656821347,0.0,1.0
1998-06-09,20.25,20.63,20.0,20.0,57400,9.17475075647006,9.34691891881369,9.0614822286124,9.0614822286124,126690.090101936,0.0,1.0
1998-06-10,20.25,20.5,20.0,20.06,17000,9.17475075647006,9.28801928432771,9.0614822286124,9.08866667529824,37521.455256671,0.0,1.0
1998-06-11,20.5,20.63,20.13,20.13,5600,9.28801928432771,9.34691891881369,9.12038186309838,9.12038186309838,12360.0087904328,0.0,1.0
1998-06-12,20.06,20.44,20.06,20.38,6300,9.08866667529824,9.26083483764187,9.08866667529824,9.23365039095604,13905.0098892369,0.0,1.0
1998-06-15,20.06,20.75,19.94,19.94,19300,9.08866667529824,9.40128781218537,9.03429778192656,9.03429778192656,42597.8874384559,0.0,1.0
1998-06-16,19.63,20.0,19.63,20.0,25600,8.89384480738307,9.0614822286124,8.89384480738307,9.0614822286124,56502.8973276929,0.0,1.0
1998-06-17,19.06,19.5,19.06,19.5,8200,8.63559256386762,8.83494517289709,8.63559256386762,8.83494517289709,18098.5843002766,0.0,1.0
1998-06-18,18.38,19.0,18.38,19.0,6800,8.3275021680948,8.60840811718178,8.3275021680948,8.60840811718178,15008.5821026684,0.0,1.0
1998-06-19,18.25,18.44,18.25,18.31,5200,8.26860253360882,8.35468661478063,8.26860253360882,8.29578698029465,11477.1510196876,0.0,1.0
1998-06-22,18.19,18.31,18.19,18.25,2500,8.24141808692298,8.29578698029465,8.24141808692298,8.26860253360882,5517.86106715751,0.0,1.0
1998-06-23,18.0,18.06,18.0,18.06,900,8.15533400575116,8.182518452437,8.15533400575116,8.182518452437,1986.4299841767,0.0,1.0
1998-06-24,18.38,18.38,17.88,17.88,4800,8.3275021680948,8.3275021680948,8.10096511237949,8.10096511237949,10594.2932489424,0.0,1.0
1998-06-25,18.88,18.94,18.25,18.25,5300,8.55403922381011,8.58122367049594,8.26860253360882,8.26860253360882,11697.8654623739,0.0,1.0
1998-06-26,19.25,19.25,18.75,19.25,15600,8.72167664503944,8.72167664503944,8.49513958932413,8.72167664503944,34431.4530590628,0.0,1.0
1998-06-29,19.0,19.13,18.69,19.13,6000,8.60840811718178,8.66730775166776,8.46795514263829,8.66730775166776,13242.866561178,0.0,1.0
1998-06-30,19.0,19.13,18.88,18.88,7900,8.60840811718178,8.66730775166776,8.55403922381011,8.55403922381011,17436.4409722177,0.0,1.0
1998-07-01,19.0,19.31,18.94,19.13,12800,8.60840811718178,8.74886109172527,8.58122367049594,8.66730775166776,28251.4486638464,0.0,1.0
1998-07-02,19.06,19.19,18.88,18.88,14500,8.63559256386762,8.6944921983536,8.55403922381011,8.55403922381011,32003.5941895135,0.0,1.0
1998-07-06,18.75,19.0,18.75,19.0,13900,8.49513958932413,8.60840811718178,8.49513958932413,8.60840811718178,30679.3075333957,0.0,1.0
1998-07-07,18.88,18.94,18.88,18.88,5700,8.55403922381011,8.58122367049594,8.55403922381011,8.55403922381011,12580.7232331191,0.0,1.0
1998-07-08,19.0,19.0,18.75,18.75,23600,8.60840811718178,8.60840811718178,8.49513958932413,8.49513958932413,52088.6084739669,0.0,1.0
1998-07-09,18.88,19.0,18.63,19.0,28700,8.55403922381011,8.60840811718178,8.44077069595245,8.60840811718178,63345.0450509681,0.0,1.0
1998-07-10,18.75,18.94,18.75,18.75,12100,8.49513958932413,8.58122367049594,8.49513958932413,8.49513958932413,26706.4475650423,0.0,1.0
1998-07-13,18.69,18.81,18.69,18.81,12900,8.46795514263829,8.52232403600996,8.46795514263829,8.52232403600996,28472.1631065327,0.0,1.0
1998-07-14,18.94,18.94,18.75,18.81,4800,8.58122367049594,8.58122367049594,8.49513958932413,8.52232403600996,10594.2932489424,0.0,1.0
1998-07-15,18.94,18.94,18.5,18.81,13300,8.58122367049594,8.58122367049594,8.38187106146647,8.52232403600996,29355.0208772779,0.0,1.0
1998-07-16,18.88,18.94,18.88,18.94,2500,8.55403922381011,8.58122367049594,8.55403922381011,8.58122367049594,5517.8610671575,0.0,1.0
1998-07-17,18.88,19.0,18.75,19.0,10800,8.55403922381011,8.60840811718178,8.49513958932413,8.60840811718178,23837.1598101204,0.0,1.0
1998-07-20,18.56,18.75,18.56,18.75,4500,8.40905550815231,8.49513958932413,8.40905550815231,8.49513958932413,9932.14992088351,0.0,1.0
1998-07-21,18.06,18.5,18.06,18.5,11200,8.182518452437,8.38187106146647,8.182518452437,8.38187106146647,24720.0175808656,0.0,1.0
1998-07-22,17.81,18.0,17.81,18.0,3500,8.06924992457934,8.15533400575116,8.06924992457934,8.15533400575116,7725.00549402051,0.0,1.0
1998-07-23,17.63,17.69,17.63,17.69,1300,7.98769658452183,8.01488103120767,7.98769658452183,8.01488103120767,2869.2877549219,0.0,1.0
1998-07-24,17.56,17.88,17.56,17.75,2000,7.95598139672169,8.10096511237949,7.95598139672169,8.04206547789351,4414.288853726,0.0,1.0
1998-07-27,16.88,17.44,16.88,17.44,3900,7.64789100094887,7.90161250335002,7.64789100094887,7.90161250335002,8607.86326476571,0.0,1.0
1998-07-28,16.34,16.75,16.34,16.75,27200,7.40323098077633,7.58899136646289,7.40323098077633,7.58899136646289,60034.3284106737,0.0,1.0
1998-07-29,16.38,16.5,16.38,16.5,13200,7.42135394523356,7.47572283860523,7.42135394523356,7.47572283860523,29134.3064345916,0.0,1.0
1998-07-30,16.0,16.13,15.75,16.13,55500,7.24918578288992,7.3080854173759,7.13591725503227,7.3080854173759,122496.515690897,0.0,1.0
1998-07-31,15.44,16.19,15.25,16.19,38100,6.99546428048877,7.33526986406174,6.90938019931696,7.33526986406174,84092.2026634804,0.0,1.0
1998-08-03,15.38,15.44,15.38,15.38,1300,6.96827983380294,6.99546428048877,6.96827983380294,6.96827983380294,2869.2877549219,0.0,1.0
1998-08-04,15.44,15.44,15.38,15.38,7700,6.99546428048877,6.99546428048877,6.96827983380294,6.96827983380294,16995.0120868451,0.0,1.0
1998-08-05,15.5,15.5,15.44,15.44,14200,7.02264872717461,7.02264872717461,6.99546428048877,6.99546428048877,31341.4508614546,0.0,1.0
1998-08-06,15.5,15.5,15.5,15.5,0,7.02264872717461,7.02264872717461,7.02264872717461,7.02264872717461,0,0.0,1.0
1998-08-07,15.75,15.88,15.63,15.63,11000,7.13591725503227,7.19481688951825,7.08154836166059,7.08154836166059,24278.588695493,0.0,1.0
1998-08-10,15.94,15.94,15.63,15.88,8200,7.22200133620408,7.22200133620408,7.08154836166059,7.19481688951825,18098.5843002766,0.0,1.0
1998-08-11,16.0,16.0,15.88,15.88,3100,7.24918578288992,7.24918578288992,7.19481688951825,7.19481688951825,6842.14772327531,0.0,1.0
1998-08-12,16.81,16.81,15.88,15.88,12100,7.61617581314872,7.61617581314872,7.19481688951825,7.19481688951825,26706.4475650423,0.0,1.0
1998-08-13,16.88,17.06,16.75,16.81,20700,7.64789100094887,7.72944434100638,7.58899136646289,7.61617581314872,45687.8896360641,0.0,1.0
1998-08-14,17.5,17.56,16.88,16.88,11500,7.92879695003585,7.95598139672169,7.64789100094887,7.64789100094887,25382.1609089245,0.0,1.0
1998-08-17,17.25,17.38,17.25,17.38,700,7.8155284221782,7.87442805666418,7.8155284221782,7.87442805666418,1545.0010988041,0.0,1.0
1998-08-18,16.63,17.13,16.63,17.13,5700,7.53462247309121,7.76115952880652,7.53462247309121,7.76115952880652,12580.7232331191,0.0,1.0
1998-08-19,16.06,16.63,16.06,16.63,5700,7.27637022957576,7.53462247309121,7.27637022957576,7.53462247309121,12580.7232331191,0.0,1.0
1998-08-20,15.0,15.5,15.0,15.5,15600,6.7961116714593,7.02264872717461,6.7961116714593,7.02264872717461,34431.4530590628,0.0,1.0
1998-08-21,15.0,15.25,15.0,15.0,11600,6.7961116714593,6.90938019931696,6.7961116714593,6.7961116714593,25602.8753516108,0.0,1.0
1998-08-24,14.75,15.0,14.75,15.0,3500,6.68284314360165,6.7961116714593,6.68284314360165,6.7961116714593,7725.0054940205,0.0,1.0
1998-08-25,14.0,14.5,14.0,14.5,17700,6.34303756002868,6.56957461574399,6.34303756002868,6.56957461574399,39066.4563554752,0.0,1.0
1998-08-26,13.63,13.94,13.56,13.94,16800,6.17540013879935,6.31585311334284,6.14368495099921,6.31585311334284,37080.0263712985,0.0,1.0
1998-08-27,13.31,13.5,13.0,13.5,6500,6.03041642314155,6.11650050431337,5.88996344859806,6.11650050431337,14346.4387746095,0.0,1.0
1998-08-28,13.25,13.38,13.0,13.38,7600,6.00323197645572,6.0621316109417,5.88996344859806,6.0621316109417,16774.2976441588,0.0,1.0
1998-08-31,12.5,13.13,12.5,13.13,5900,5.66342639288275,5.94886308308404,5.66342639288275,5.94886308308404,13022.1521184917,0.0,1.0
1998-09-01,12.31,12.63,12.31,12.63,7100,5.57734231171093,5.72232602736873,5.57734231171093,5.72232602736873,15670.7254307273,0.0,1.0
1998-09-02,12.38,12.5,12.31,12.44,15100,5.60905749951108,5.66342639288275,5.57734231171093,5.63624194619691,33327.8808456313,0.0,1.0
1998-09-03,11.94,12.44,11.88,12.44,8300,5.4097048904816,5.63624194619691,5.38252044379577,5.63624194619691,18319.2987429629,0.0,1.0
1998-09-04,11.5,11.88,11.44,11.88,25500,5.21035228145213,5.38252044379577,5.18316783476629,5.38252044379577,56282.1828850066,0.0,1.0
1998-09-08,10.94,11.5,10.94,11.5,16100,4.95663077905098,5.21035228145213,4.95663077905098,5.21035228145213,35535.0252724944,0.0,1.0
1998-09-09,9.75,10.69,9.625,10.69,58800,4.41747258644855,4.84336225119333,4.36083832251972,4.84336225119333,129780.092299544,0.0,1.0
1998-09-10,9.688,9.875,9.625,9.875,23900,4.38938199153985,4.47410685037737,4.36083832251972,4.47410685037737,52750.7518020257,0.0,1.0
1998-09-11,9.375,9.375,8.625,9.313,148700,4.24756979466206,4.24756979466206,3.9077642110891,4.21947919975336,328202.376274529,0.0,1.0
1998-09-14,10.75,10.94,9.563,9.688,21900,4.87054669787917,4.95663077905098,4.33274772761102,4.38938199153985,48336.4629482997,0.0,1.0
1998-09-15,11.19,11.25,10.75,10.88,22800,5.06989930690864,5.09708375359448,4.87054669787917,4.92944633236515,50322.8929324764,0.0,1.0
1998-09-16,11.94,11.94,11.19,11.31,15000,5.4097048904816,5.4097048904816,5.06989930690864,5.12426820028031,33107.1664029451,0.0,1.0
1998-09-17,12.06,12.19,11.81,11.81,16000,5.46407378385328,5.52297341833926,5.35080525599562,5.35080525599562,35314.310829808,0.0,1.0
1998-09-18,11.81,11.94,11.75,11.88,10400,5.35080525599562,5.4097048904816,5.32362080930979,5.38252044379577,22954.3020393752,0.0,1.0
1998-09-21,11.63,11.88,11.63,11.69,9600,5.26925191593811,5.38252044379577,5.26925191593811,5.29643636262395,21188.5864978848,0.0,1.0
1998-09-22,11.63,11.63,11.63,11.63,6600,5.26925191593811,5.26925191593811,5.26925191593811,5.26925191593811,14567.1532172958,0.0,1.0
1998-09-23,11.25,11.63,11.25,11.63,8300,5.09708375359448,5.26925191593811,5.09708375359448,5.26925191593811,18319.2987429629,0.0,1.0
1998-09-24,11.06,11.25,11.06,11.25,10600,5.01099967242266,5.09708375359448,5.01099967242266,5.09708375359448,23395.7309247478,0.0,1.0
1998-09-25,10.75,11.06,10.75,11.06,7100,4.87054669787917,5.01099967242266,4.87054669787917,5.01099967242266,15670.7254307273,0.0,1.0
1998-09-28,9.969,10.56,9.969,10.56,14500,4.51669581685185,4.78446261670735,4.51669581685185,4.78446261670735,32003.5941895135,0.0,1.0
1998-09-29,9.625,9.875,9.375,9.875,14900,4.36083832251972,4.47410685037737,4.24756979466206,4.47410685037737,32886.4519602587,0.0,1.0
1998-09-30,10.25,10.25,9.5,9.625,24500,4.64400964216386,4.64400964216386,4.30420405859089,4.36083832251972,54075.0384581435,0.0,1.0
1998-10-01,10.0,10.13,9.938,10.13,6600,4.5307411143062,4.58964074879218,4.5026505193975,4.58964074879218,14567.1532172958,0.0,1.0
1998-10-02,10.0,10.0,9.813,9.813,47500,4.5307411143062,4.5307411143062,4.44601625546867,4.44601625546867,104839.360275993,0.0,1.0
1998-10-05,9.813,10.0,9.813,10.0,3800,4.44601625546867,4.5307411143062,4.44601625546867,4.5307411143062,8387.14882207942,0.0,1.0
1998-10-06,9.5,10.0,9.5,10.0,3600,4.30420405859089,4.5307411143062,4.30420405859089,4.5307411143062,7945.71993670681,0.0,1.0
1998-10-07,9.5,9.5,9.5,9.5,5600,4.30420405859089,4.30420405859089,4.30420405859089,4.30420405859089,12360.0087904328,0.0,1.0
1998-10-08,9.188,9.313,9.0,9.313,13400,4.16284493582454,4.21947919975336,4.07766700287558,4.21947919975336,29575.7353199642,0.0,1.0
1998-10-09,9.438,9.5,9.25,9.25,9900,4.27611346368219,4.30420405859089,4.19093553073324,4.19093553073324,21850.7298259437,0.0,1.0
1998-10-12,9.875,9.875,9.563,9.563,1600,4.47410685037737,4.47410685037737,4.33274772761102,4.33274772761102,3531.43108298081,0.0,1.0
1998-10-13,9.88,9.88,9.88,9.88,0,4.47637222093453,4.47637222093453,4.47637222093453,4.47637222093453,0,0.0,1.0
1998-10-14,9.625,9.75,9.5,9.625,21000,4.36083832251972,4.41747258644855,4.30420405859089,4.36083832251972,46350.032964123,0.0,1.0
1998-10-15,9.25,9.625,9.125,9.563,16300,4.19093553073324,4.36083832251972,4.13430126680441,4.33274772761102,35976.4541578669,0.0,1.0
1998-10-16,9.188,9.5,9.063,9.5,12600,4.16284493582454,4.30420405859089,4.10621067189571,4.30420405859089,27810.0197784738,0.0,1.0
1998-10-19,9.125,9.313,9.063,9.25,16400,4.13430126680441,4.21947919975336,4.10621067189571,4.19093553073324,36197.1686005532,0.0,1.0
1998-10-20,8.938,9.25,8.875,9.063,267000,4.04957640796688,4.19093553073324,4.02103273894675,4.10621067189571,589307.561972422,0.0,1.0
1998-10-21,8.625,8.938,8.5,8.938,113000,3.9077642110891,4.04957640796688,3.85112994716027,4.04957640796688,249407.320235519,0.0,1.0
1998-10-22,9.313,9.5,8.625,8.75,187700,4.21947919975336,4.30420405859089,3.9077642110891,3.96439847501793,414281.008922186,0.0,1.0
1998-10-23,9.625,9.75,9.375,9.438,17500,4.36083832251972,4.41747258644855,4.24756979466206,4.27611346368219,38625.0274701025,0.0,1.0
1998-10-26,10.38,10.38,9.625,9.625,7700,4.70290927664984,4.70290927664984,4.36083832251972,4.36083832251972,16995.0120868451,0.0,1.0
1998-10-27,11.25,11.25,10.38,10.38,7000,5.09708375359448,5.09708375359448,4.70290927664984,4.70290927664984,15450.010988041,0.0,1.0
1998-10-28,12.0,12.0,11.38,11.5,15400,5.43688933716744,5.43688933716744,5.15598338808046,5.21035228145213,33990.0241736902,0.0,1.0
1998-10-29,12.5,12.75,12.13,12.13,44300,5.66342639288275,5.77669492074041,5.49578897165342,5.49578897165342,97776.498110031,0.0,1.0
1998-10-30,12.5,12.63,12.5,12.5,9700,5.66342639288275,5.72232602736873,5.66342639288275,5.66342639288275,21409.3009405711,0.0,1.0
1998-11-02,12.38,12.63,12.38,12.5,18900,5.60905749951108,5.72232602736873,5.60905749951108,5.66342639288275,41715.0296677107,0.0,1.0
1998-11-03,11.88,12.25,11.75,12.25,14700,5.38252044379577,5.5501578650251,5.32362080930979,5.5501578650251,32445.0230748861,0.0,1.0
1998-11-04,11.31,11.75,11.31,11.75,4900,5.12426820028031,5.32362080930979,5.12426820028031,5.32362080930979,10815.0076916287,0.0,1.0
1998-11-05,10.88,11.19,10.75,11.19,50700,4.92944633236515,5.06989930690864,4.87054669787917,5.06989930690864,111902.222441954,0.0,1.0
1998-11-06,11.13,11.13,10.75,10.88,14200,5.0427148602228,5.0427148602228,4.87054669787917,4.92944633236515,31341.4508614546,0.0,1.0
1998-11-09,10.88,11.13,10.88,11.13,1200,4.92944633236515,5.0427148602228,4.92944633236515,5.0427148602228,2648.5733122356,0.0,1.0
1998-11-10,11.0,11.0,10.88,10.88,1400,4.98381522573682,4.98381522573682,4.92944633236515,4.92944633236515,3090.0021976082,0.0,1.0
1998-11-11,11.13,11.38,11.13,11.38,7500,5.0427148602228,5.15598338808046,5.0427148602228,5.15598338808046,16553.5832014725,0.0,1.0
1998-11-12,10.94,11.0,10.75,11.0,6400,4.95663077905098,4.98381522573682,4.87054669787917,4.98381522573682,14125.7243319232,0.0,1.0
1998-11-13,9.875,10.88,9.625,10.81,33400,4.47410685037737,4.92944633236515,4.36083832251972,4.897731144565,73718.6238572243,0.0,1.0
1998-11-16,10.0,10.13,9.875,10.0,15000,4.5307411143062,4.58964074879218,4.47410685037737,4.5307411143062,33107.166402945,0.0,1.0
1998-11-17,9.688,9.75,9.188,9.75,50200,4.38938199153985,4.41747258644855,4.16284493582454,4.41747258644855,110798.650228523,0.0,1.0
1998-11-18,9.5,9.75,9.375,9.563,5800,4.30420405859089,4.41747258644855,4.24756979466206,4.33274772761102,12801.4376758054,0.0,1.0
1998-11-19,9.5,10.0,9.25,9.563,19300,4.30420405859089,4.5307411143062,4.19093553073324,4.33274772761102,42597.887438456,0.0,1.0
1998-11-20,9.5,9.5,9.375,9.5,1600,4.30420405859089,4.30420405859089,4.24756979466206,4.30420405859089,3531.4310829808,0.0,1.0
1998-11-23,9.75,9.75,9.625,9.625,1700,4.41747258644855,4.41747258644855,4.36083832251972,4.36083832251972,3752.1455256671,0.0,1.0
1998-11-24,9.875,10.0,9.875,9.875,22700,4.47410685037737,4.5307411143062,4.47410685037737,4.47410685037737,50102.1784897902,0.0,1.0
1998-11-25,9.88,9.94,9.75,9.88,9000,4.47637222093453,4.50355666762036,4.41747258644855,4.47637222093453,19864.299841767,0.0,1.0
1998-11-27,9.938,10.0,9.938,10.0,16400,4.5026505193975,4.5307411143062,4.5026505193975,4.5307411143062,36197.1686005533,0.0,1.0
1998-11-30,9.875,9.875,9.875,9.875,7200,4.47410685037737,4.47410685037737,4.47410685037737,4.47410685037737,15891.4398734136,0.0,1.0
1998-12-01,9.875,9.875,9.75,9.75,115300,4.47410685037737,4.47410685037737,4.41747258644855,4.41747258644855,254483.752417304,0.0,1.0
1998-12-02,9.813,9.875,9.813,9.875,6700,4.44601625546867,4.47410685037737,4.44601625546867,4.47410685037737,14787.8676599821,0.0,1.0
1998-12-03,9.75,9.875,9.5,9.688,10100,4.41747258644855,4.47410685037737,4.30420405859089,4.38938199153985,22292.1587113163,0.0,1.0
1998-12-04,9.75,9.75,9.625,9.625,2600,4.41747258644855,4.41747258644855,4.36083832251972,4.36083832251972,5738.5755098438,0.0,1.0
1998-12-07,9.563,9.75,9.438,9.625,52800,4.33274772761102,4.41747258644855,4.27611346368219,4.36083832251972,116537.225738367,0.0,1.0
1998-12-08,9.438,9.75,9.438,9.688,26000,4.27611346368219,4.41747258644855,4.27611346368219,4.38938199153985,57385.7550984381,0.0,1.0
1998-12-09,9.25,9.563,9.25,9.563,121400,4.19093553073324,4.33274772761102,4.19093553073324,4.33274772761102,267947.333421168,0.0,1.0
1998-12-10,9.313,9.375,9.125,9.25,3500,4.21947919975336,4.24756979466206,4.13430126680441,4.19093553073324,7725.00549402052,0.0,1.0
1998-12-11,9.25,9.438,9.25,9.25,3300,4.19093553073324,4.27611346368219,4.19093553073324,4.19093553073324,7283.5766086479,0.0,1.0
1998-12-14,9.188,9.438,9.125,9.25,4700,4.16284493582454,4.27611346368219,4.13430126680441,4.19093553073324,10373.5788062561,0.0,1.0
1998-12-15,9.125,9.25,8.875,9.063,8500,4.13430126680441,4.19093553073324,4.02103273894675,4.10621067189571,18760.7276283355,0.0,1.0
1998-12-16,9.0,9.125,8.875,9.0,17800,4.07766700287558,4.13430126680441,4.02103273894675,4.07766700287558,39287.1707981614,0.0,1.0
1998-12-17,8.5,8.938,8.5,8.875,22100,3.85112994716027,4.04957640796688,3.85112994716027,4.02103273894675,48777.8918336724,0.0,1.0
1998-12-18,8.75,8.938,8.5,8.5,14100,3.96439847501793,4.04957640796688,3.85112994716027,3.85112994716027,31120.7364187683,0.0,1.0
1998-12-21,9.0,9.125,8.75,8.875,10900,4.07766700287558,4.13430126680441,3.96439847501793,4.02103273894675,24057.8742528067,0.0,1.0
1998-12-22,8.938,9.0,8.813,9.0,13400,4.04957640796688,4.07766700287558,3.99294214403806,4.07766700287558,29575.7353199642,0.0,1.0
1998-12-23,9.0,9.0,8.813,8.813,8100,4.07766700287558,4.07766700287558,3.99294214403806,3.99294214403806,17877.8698575903,0.0,1.0
1998-12-24,8.813,8.938,8.75,8.938,10500,3.99294214403806,4.04957640796688,3.96439847501793,4.04957640796688,23175.0164820615,0.0,1.0
1998-12-28,8.875,9.0,8.75,8.938,20900,4.02103273894675,4.07766700287558,3.96439847501793,4.04957640796688,46129.3185214368,0.0,1.0
1998-12-29,8.75,8.938,8.75,8.938,14100,3.96439847501793,4.04957640796688,3.96439847501793,4.04957640796688,31120.7364187683,0.0,1.0
1998-12-30,8.938,9.125,8.875,8.938,40700,4.04957640796688,4.13430126680441,4.02103273894675,4.04957640796688,89830.7781733242,0.0,1.0
1998-12-31,9.063,9.125,8.875,9.0,56700,4.10621067189571,4.13430126680441,4.02103273894675,4.07766700287558,125145.089003132,0.0,1.0
1999-01-04,9.0,9.25,8.875,9.188,33600,4.07766700287558,4.19093553073324,4.02103273894675,4.16284493582454,74160.0527425969,0.0,1.0
1999-01-05,9.0,9.0,8.875,9.0,61200,4.07766700287558,4.07766700287558,4.02103273894675,4.07766700287558,135077.238924016,0.0,1.0
1999-01-06,9.0,9.0,8.938,9.0,72900,4.07766700287558,4.07766700287558,4.04957640796688,4.07766700287558,160900.828718313,0.0,1.0
1999-01-07,8.938,9.0,8.875,9.0,14600,4.04957640796688,4.07766700287558,4.02103273894675,4.07766700287558,32224.3086321999,0.0,1.0
1999-01-08,8.875,8.938,8.813,8.875,8700,4.02103273894675,4.04957640796688,3.99294214403806,4.02103273894675,19202.1565137081,0.0,1.0
1999-01-11,8.938,9.125,8.938,8.938,71100,4.04957640796688,4.13430126680441,4.04957640796688,4.04957640796688,156927.96874996,0.0,1.0
1999-01-12,8.875,8.938,8.875,8.938,10400,4.02103273894675,4.04957640796688,4.02103273894675,4.04957640796688,22954.3020393752,0.0,1.0
1999-01-13,8.938,8.938,8.75,8.813,14900,4.04957640796688,4.04957640796688,3.96439847501793,3.99294214403806,32886.4519602588,0.0,1.0
1999-01-14,8.938,8.938,8.875,8.938,5300,4.04957640796688,4.04957640796688,4.02103273894675,4.04957640796688,11697.8654623739,0.0,1.0
1999-01-15,9.0,9.0,8.875,8.875,28700,4.07766700287558,4.07766700287558,4.02103273894675,4.02103273894675,63345.0450509682,0.0,1.0
1999-01-19,9.0,9.0,8.938,9.0,9200,4.07766700287558,4.07766700287558,4.04957640796688,4.07766700287558,20305.7287271396,0.0,1.0
1999-01-20,9.0,9.125,8.875,9.0,220100,4.07766700287558,4.13430126680441,4.02103273894675,4.07766700287558,485792.488352547,0.0,1.0
1999-01-21,10.13,10.38,9.25,9.25,55900,4.58964074879218,4.70290927664984,4.19093553073324,4.19093553073324,123379.373461642,0.0,1.0
1999-01-22,10.0,10.25,10.0,10.19,9400,4.5307411143062,4.64400964216386,4.5307411143062,4.61682519547802,20747.1576125122,0.0,1.0
1999-01-25,10.25,10.75,10.0,10.5,93500,4.64400964216386,4.87054669787917,4.5307411143062,4.75727817002151,206368.00391169,0.0,1.0
1999-01-26,10.25,10.31,10.06,10.25,35800,4.64400964216386,4.67119408884969,4.55792556099204,4.64400964216386,79015.7704816954,0.0,1.0
1999-01-27,10.25,10.31,10.0,10.19,13000,4.64400964216386,4.67119408884969,4.5307411143062,4.61682519547802,28692.877549219,0.0,1.0
1999-01-28,10.38,10.5,10.0,10.13,42200,4.70290927664984,4.75727817002151,4.5307411143062,4.58964074879218,93141.4948136186,0.0,1.0
1999-01-29,11.0,11.0,10.5,10.63,26800,4.98381522573682,4.98381522573682,4.75727817002151,4.81617780450749,59151.4706399285,0.0,1.0
1999-02-01,11.63,11.63,11.0,11.0,20600,5.26925191593811,5.26925191593811,4.98381522573682,4.98381522573682,45467.1751933779,0.0,1.0
1999-02-02,11.88,12.0,11.5,11.63,22200,5.38252044379577,5.43688933716744,5.21035228145213,5.26925191593811,48998.6062763586,0.0,1.0
1999-02-03,11.81,11.88,11.81,11.88,9300,5.35080525599562,5.38252044379577,5.35080525599562,5.38252044379577,20526.4431698259,0.0,1.0
1999-02-04,12.13,12.25,11.88,12.0,20500,5.49578897165342,5.5501578650251,5.38252044379577,5.43688933716744,45246.4607506916,0.0,1.0
1999-02-05,11.75,12.25,11.63,12.19,13000,5.32362080930979,5.5501578650251,5.26925191593811,5.52297341833926,28692.877549219,0.0,1.0
1999-02-08,10.75,11.69,10.75,11.63,11000,4.87054669787917,5.29643636262395,4.87054669787917,5.26925191593811,24278.588695493,0.0,1.0
1999-02-09,11.0,11.0,10.56,10.63,7700,4.98381522573682,4.98381522573682,4.78446261670735,4.81617780450749,16995.0120868451,0.0,1.0
1999-02-10,10.5,11.13,10.5,11.13,12400,4.75727817002151,5.0427148602228,4.75727817002151,5.0427148602228,27368.5908931012,0.0,1.0
1999-02-11,10.06,10.38,10.0,10.38,17500,4.55792556099204,4.70290927664984,4.5307411143062,4.70290927664984,38625.0274701025,0.0,1.0
1999-02-12,10.56,10.56,10.0,10.0,18200,4.78446261670735,4.78446261670735,4.5307411143062,4.5307411143062,40170.0285689066,0.0,1.0
1999-02-16,9.938,10.5,9.938,10.5,8700,4.5026505193975,4.75727817002151,4.5026505193975,4.75727817002151,19202.1565137081,0.0,1.0
1999-02-17,10.19,10.25,10.0,10.0,4700,4.61682519547802,4.64400964216386,4.5307411143062,4.5307411143062,10373.5788062561,0.0,1.0
1999-02-18,10.25,10.25,10.06,10.06,3300,4.64400964216386,4.64400964216386,4.55792556099204,4.55792556099204,7283.5766086479,0.0,1.0
1999-02-19,10.44,10.56,10.19,10.19,15600,4.73009372333567,4.78446261670735,4.61682519547802,4.61682519547802,34431.4530590629,0.0,1.0
1999-02-22,10.38,10.38,10.25,10.38,6300,4.70290927664984,4.70290927664984,4.64400964216386,4.70290927664984,13905.0098892369,0.0,1.0
1999-02-23,10.0,10.25,10.0,10.25,7300,4.5307411143062,4.64400964216386,4.5307411143062,4.64400964216386,16112.1543160999,0.0,1.0
1999-02-24,10.0,10.13,10.0,10.13,31900,4.5307411143062,4.58964074879218,4.5307411143062,4.58964074879218,70407.9072169298,0.0,1.0
1999-02-25,10.44,10.88,10.0,10.0,18900,4.73009372333567,4.92944633236515,4.5307411143062,4.5307411143062,41715.0296677108,0.0,1.0
1999-02-26,10.31,10.31,10.13,10.31,6500,4.67119408884969,4.67119408884969,4.58964074879218,4.67119408884969,14346.4387746095,0.0,1.0
1999-03-01,10.06,10.44,10.0,10.44,7400,4.55792556099204,4.73009372333567,4.5307411143062,4.73009372333567,16332.8687587862,0.0,1.0
1999-03-02,10.0,10.13,10.0,10.13,5500,4.5307411143062,4.58964074879218,4.5307411143062,4.58964074879218,12139.2943477465,0.0,1.0
1999-03-03,9.875,9.938,9.75,9.875,3500,4.47410685037737,4.5026505193975,4.41747258644855,4.47410685037737,7725.00549402051,0.0,1.0
1999-03-04,9.938,10.13,9.75,9.75,5100,4.5026505193975,4.58964074879218,4.41747258644855,4.41747258644855,11256.4365770013,0.0,1.0
1999-03-05,9.875,10.06,9.875,10.06,1700,4.47410685037737,4.55792556099204,4.47410685037737,4.55792556099204,3752.14552566711,0.0,1.0
1999-03-08,9.875,10.0,9.625,9.75,7200,4.47410685037737,4.5307411143062,4.36083832251972,4.41747258644855,15891.4398734136,0.0,1.0
1999-03-09,9.813,9.813,9.5,9.75,17900,4.44601625546867,4.44601625546867,4.30420405859089,4.41747258644855,39507.8852408478,0.0,1.0
1999-03-10,9.75,9.75,9.625,9.75,6900,4.41747258644855,4.41747258644855,4.36083832251972,4.41747258644855,15229.2965453547,0.0,1.0
1999-03-11,9.75,9.875,9.75,9.875,18900,4.41747258644855,4.47410685037737,4.41747258644855,4.47410685037737,41715.0296677107,0.0,1.0
1999-03-12,9.75,9.938,9.75,9.75,6500,4.41747258644855,4.5026505193975,4.41747258644855,4.41747258644855,14346.4387746095,0.0,1.0
1999-03-15,9.5,9.75,9.5,9.75,10900,4.30420405859089,4.41747258644855,4.30420405859089,4.41747258644855,24057.8742528067,0.0,1.0
1999-03-16,9.75,9.75,9.5,9.5,12000,4.41747258644855,4.41747258644855,4.30420405859089,4.30420405859089,26485.733122356,0.0,1.0
1999-03-17,9.688,9.688,9.625,9.625,9700,4.38938199153985,4.38938199153985,4.36083832251972,4.36083832251972,21409.3009405711,0.0,1.0
1999-03-18,9.875,9.938,9.563,9.563,11400,4.47410685037737,4.5026505193975,4.33274772761102,4.33274772761102,25161.4464662382,0.0,1.0
1999-03-19,9.875,9.875,9.75,9.75,19100,4.47410685037737,4.47410685037737,4.41747258644855,4.41747258644855,42156.4585530834,0.0,1.0
1999-03-22,9.875,9.938,9.875,9.875,2000,4.47410685037737,4.5026505193975,4.47410685037737,4.47410685037737,4414.28885372601,0.0,1.0
1999-03-23,9.813,9.938,9.75,9.75,12800,4.44601625546867,4.5026505193975,4.41747258644855,4.41747258644855,28251.4486638465,0.0,1.0
1999-03-24,9.688,9.75,9.688,9.75,1700,4.38938199153985,4.41747258644855,4.38938199153985,4.41747258644855,3752.1455256671,0.0,1.0
1999-03-25,9.813,9.875,9.75,9.75,27500,4.44601625546867,4.47410685037737,4.41747258644855,4.41747258644855,60696.4717387326,0.0,1.0
1999-03-26,9.75,9.813,9.75,9.813,1600,4.41747258644855,4.44601625546867,4.41747258644855,4.44601625546867,3531.4310829808,0.0,1.0
1999-03-29,9.75,9.938,9.625,9.75,12400,4.41747258644855,4.5026505193975,4.36083832251972,4.41747258644855,27368.5908931012,0.0,1.0
1999-03-30,9.625,9.75,9.625,9.75,16800,4.36083832251972,4.41747258644855,4.36083832251972,4.41747258644855,37080.0263712984,0.0,1.0
1999-03-31,9.0,9.625,9.0,9.625,49500,4.07766700287558,4.36083832251972,4.07766700287558,4.36083832251972,109253.649129719,0.0,1.0
1999-04-01,9.125,9.25,9.125,9.125,7500,4.13430126680441,4.19093553073324,4.13430126680441,4.13430126680441,16553.5832014725,0.0,1.0
1999-04-05,9.125,9.375,9.125,9.188,15400,4.13430126680441,4.24756979466206,4.13430126680441,4.16284493582454,33990.0241736902,0.0,1.0
1999-04-06,8.938,9.188,8.938,9.188,15400,4.04957640796688,4.16284493582454,4.04957640796688,4.16284493582454,33990.0241736903,0.0,1.0
1999-04-07,8.875,9.0,8.875,9.0,56300,4.02103273894675,4.07766700287558,4.02103273894675,4.07766700287558,124262.231232387,0.0,1.0
1999-04-08,8.563,8.875,8.563,8.875,15800,3.8796736161804,4.02103273894675,3.8796736161804,4.02103273894675,34872.8819444354,0.0,1.0
1999-04-09,8.813,9.0,8.563,8.563,19300,3.99294214403806,4.07766700287558,3.8796736161804,3.8796736161804,42597.8874384559,0.0,1.0
1999-04-12,8.875,9.0,8.875,9.0,35800,4.02103273894675,4.07766700287558,4.02103273894675,4.07766700287558,79015.7704816956,0.0,1.0
1999-04-13,8.938,9.0,8.938,9.0,40500,4.04957640796688,4.07766700287558,4.04957640796688,4.07766700287558,89389.3492879516,0.0,1.0
1999-04-14,9.125,9.25,9.0,9.0,11400,4.13430126680441,4.19093553073324,4.07766700287558,4.07766700287558,25161.4464662382,0.0,1.0
1999-04-15,9.0,9.188,9.0,9.125,17300,4.07766700287558,4.16284493582454,4.07766700287558,4.13430126680441,38183.5985847299,0.0,1.0
1999-04-16,9.25,9.5,9.125,9.125,20900,4.19093553073324,4.30420405859089,4.13430126680441,4.13430126680441,46129.3185214367,0.0,1.0
1999-04-19,9.438,9.813,9.375,9.375,19800,4.27611346368219,4.44601625546867,4.24756979466206,4.24756979466206,43701.4596518875,0.0,1.0
1999-04-20,9.438,9.438,9.375,9.438,22600,4.27611346368219,4.27611346368219,4.24756979466206,4.27611346368219,49881.4640471039,0.0,1.0
1999-04-21,9.5,9.5,9.313,9.313,2400,4.30420405859089,4.30420405859089,4.21947919975336,4.21947919975336,5297.14662447121,0.0,1.0
1999-04-22,9.5,9.5,9.5,9.5,1000,4.30420405859089,4.30420405859089,4.30420405859089,4.30420405859089,2207.144426863,0.0,1.0
1999-04-23,9.5,9.5,9.5,9.5,4300,4.30420405859089,4.30420405859089,4.30420405859089,4.30420405859089,9490.72103551091,0.0,1.0
1999-04-26,9.625,9.688,9.438,9.438,14900,4.36083832251972,4.38938199153985,4.27611346368219,4.27611346368219,32886.4519602587,0.0,1.0
1999-04-27,9.5,9.75,9.5,9.75,24000,4.30420405859089,4.41747258644855,4.30420405859089,4.41747258644855,52971.4662447121,0.0,1.0
1999-04-28,9.563,9.75,9.5,9.625,18400,4.33274772761102,4.41747258644855,4.30420405859089,4.36083832251972,40611.4574542792,0.0,1.0
1999-04-29,9.5,9.625,9.5,9.563,3600,4.30420405859089,4.36083832251972,4.30420405859089,4.33274772761102,7945.71993670681,0.0,1.0
1999-04-30,9.688,9.75,9.563,9.625,16200,4.38938199153985,4.41747258644855,4.33274772761102,4.36083832251972,35755.7397151806,0.0,1.0
1999-05-03,9.938,10.13,9.75,9.813,11400,4.5026505193975,4.58964074879218,4.41747258644855,4.44601625546867,25161.4464662382,0.0,1.0
1999-05-04,10.25,10.25,9.938,10.06,29700,4.64400964216386,4.64400964216386,4.5026505193975,4.55792556099204,65552.1894778311,0.0,1.0
1999-05-05,10.63,10.63,10.13,10.13,38200,4.81617780450749,4.81617780450749,4.58964074879218,4.58964074879218,84312.9171061667,0.0,1.0
1999-05-06,11.44,11.44,10.75,10.75,63100,5.18316783476629,5.18316783476629,4.87054669787917,4.87054669787917,139270.813335056,0.0,1.0
1999-05-07,12.25,12.25,11.56,11.56,61800,5.5501578650251,5.5501578650251,5.23753672813797,5.23753672813797,136401.525580133,0.0,1.0
1999-05-10,12.63,12.63,11.94,11.94,79100,5.72232602736873,5.72232602736873,5.4097048904816,5.4097048904816,174585.124164864,0.0,1.0
1999-05-11,12.88,13.0,12.56,12.69,43800,5.83559455522639,5.88996344859806,5.69061083956859,5.74951047405457,96672.9258965995,0.0,1.0
1999-05-12,12.75,12.88,12.63,12.75,13600,5.77669492074041,5.83559455522639,5.72232602736873,5.77669492074041,30017.1642053368,0.0,1.0
1999-05-13,12.81,12.88,12.63,12.75,12700,5.80387936742624,5.83559455522639,5.72232602736873,5.77669492074041,28030.7342211601,0.0,1.0
1999-05-14,12.13,12.69,12.13,12.69,36600,5.49578897165342,5.74951047405457,5.49578897165342,5.74951047405457,80781.4860231859,0.0,1.0
1999-05-17,12.0,12.13,11.88,12.06,9900,5.43688933716744,5.49578897165342,5.38252044379577,5.46407378385328,21850.7298259437,0.0,1.0
1999-05-18,11.75,12.13,11.63,12.13,14900,5.32362080930979,5.49578897165342,5.26925191593811,5.49578897165342,32886.4519602587,0.0,1.0
1999-05-19,11.81,11.94,11.75,11.75,20300,5.35080525599562,5.4097048904816,5.32362080930979,5.32362080930979,44805.031865319,0.0,1.0
1999-05-20,11.75,11.94,11.75,11.94,23700,5.32362080930979,5.4097048904816,5.32362080930979,5.4097048904816,52309.3229166531,0.0,1.0
1999-05-21,11.88,11.94,11.81,11.94,8700,5.38252044379577,5.4097048904816,5.35080525599562,5.4097048904816,19202.1565137081,0.0,1.0
1999-05-24,11.69,11.81,11.69,11.81,60700,5.29643636262395,5.35080525599562,5.29643636262395,5.35080525599562,133973.666710584,0.0,1.0
1999-05-25,11.63,11.88,11.63,11.75,21400,5.26925191593811,5.38252044379577,5.26925191593811,5.32362080930979,47232.8907348683,0.0,1.0
1999-05-26,11.69,11.69,11.69,11.69,3900,5.29643636262395,5.29643636262395,5.29643636262395,5.29643636262395,8607.86326476571,0.0,1.0
1999-05-27,11.88,12.0,11.69,11.81,28600,5.38252044379577,5.43688933716744,5.29643636262395,5.35080525599562,63124.3306082818,0.0,1.0
1999-05-28,12.06,12.13,11.94,12.0,7400,5.46407378385328,5.49578897165342,5.4097048904816,5.43688933716744,16332.8687587862,0.0,1.0
1999-06-01,12.06,12.25,12.06,12.13,16000,5.46407378385328,5.5501578650251,5.46407378385328,5.49578897165342,35314.310829808,0.0,1.0
1999-06-02,12.13,12.13,12.06,12.06,7000,5.49578897165342,5.49578897165342,5.46407378385328,5.46407378385328,15450.010988041,0.0,1.0
1999-06-03,12.25,12.25,12.13,12.13,5800,5.5501578650251,5.5501578650251,5.49578897165342,5.49578897165342,12801.4376758054,0.0,1.0
1999-06-04,12.69,12.69,12.19,12.19,56400,5.74951047405457,5.74951047405457,5.52297341833926,5.52297341833926,124482.945675073,0.0,1.0
1999-06-07,12.44,12.69,12.25,12.69,77200,5.63624194619691,5.74951047405457,5.5501578650251,5.74951047405457,170391.549753824,0.0,1.0
1999-06-08,12.31,12.5,12.31,12.31,7900,5.57734231171093,5.66342639288275,5.57734231171093,5.57734231171093,17436.4409722177,0.0,1.0
1999-06-09,12.31,12.44,12.31,12.31,1900,5.57734231171093,5.63624194619691,5.57734231171093,5.57734231171093,4193.57441103971,0.0,1.0
1999-06-10,12.25,12.25,12.19,12.19,8000,5.5501578650251,5.5501578650251,5.52297341833926,5.52297341833926,17657.155414904,0.0,1.0
1999-06-11,12.38,12.5,12.25,12.25,12300,5.60905749951108,5.66342639288275,5.5501578650251,5.5501578650251,27147.8764504149,0.0,1.0
1999-06-14,12.38,12.38,12.31,12.38,6500,5.60905749951108,5.60905749951108,5.57734231171093,5.60905749951108,14346.4387746095,0.0,1.0
1999-06-15,12.56,12.75,12.31,12.31,19500,5.69061083956859,5.77669492074041,5.57734231171093,5.57734231171093,43039.3163238285,0.0,1.0
1999-06-16,12.31,12.69,12.25,12.56,21300,5.57734231171093,5.74951047405457,5.5501578650251,5.69061083956859,47012.176292182,0.0,1.0
1999-06-17,12.38,12.38,12.25,12.25,5100,5.60905749951108,5.60905749951108,5.5501578650251,5.5501578650251,11256.4365770013,0.0,1.0
1999-06-18,12.31,12.5,12.25,12.31,7000,5.57734231171093,5.66342639288275,5.5501578650251,5.57734231171093,15450.010988041,0.0,1.0
1999-06-21,12.38,12.44,12.31,12.31,2000,5.60905749951108,5.63624194619691,5.57734231171093,5.57734231171093,4414.288853726,0.0,1.0
1999-06-22,12.25,12.38,12.25,12.38,17000,5.5501578650251,5.60905749951108,5.5501578650251,5.60905749951108,37521.455256671,0.0,1.0
1999-06-23,12.13,12.13,12.13,12.13,200,5.49578897165342,5.49578897165342,5.49578897165342,5.49578897165342,441.428885372601,0.0,1.0
1999-06-24,12.5,12.5,12.31,12.31,16800,5.66342639288275,5.66342639288275,5.57734231171093,5.57734231171093,37080.0263712984,0.0,1.0
1999-06-25,12.5,12.75,12.38,12.5,51400,5.66342639288275,5.77669492074041,5.60905749951108,5.66342639288275,113447.223540758,0.0,1.0
1999-06-28,12.63,12.69,12.56,12.56,28900,5.72232602736873,5.74951047405457,5.69061083956859,5.69061083956859,63786.4739363408,0.0,1.0
1999-06-29,12.63,12.75,12.56,12.56,13000,5.72232602736873,5.77669492074041,5.69061083956859,5.69061083956859,28692.877549219,0.0,1.0
1999-06-30,12.81,12.81,12.63,12.63,14800,5.80387936742624,5.80387936742624,5.72232602736873,5.72232602736873,32665.7375175725,0.0,1.0
1999-07-01,12.75,12.88,12.69,12.88,13600,5.77669492074041,5.83559455522639,5.74951047405457,5.83559455522639,30017.1642053368,0.0,1.0
1999-07-02,12.56,12.69,12.56,12.63,5200,5.69061083956859,5.74951047405457,5.69061083956859,5.72232602736873,11477.1510196876,0.0,1.0
1999-07-06,12.88,12.94,12.56,12.56,8800,5.83559455522639,5.86277900191222,5.69061083956859,5.69061083956859,19422.8709563944,0.0,1.0
1999-07-07,13.38,13.5,13.0,13.0,48400,6.0621316109417,6.11650050431337,5.88996344859806,5.88996344859806,106825.790260169,0.0,1.0
1999-07-08,13.31,13.63,13.19,13.5,10300,6.03041642314155,6.17540013879935,5.97604752976988,6.11650050431337,22733.5875966889,0.0,1.0
1999-07-09,13.25,13.31,13.13,13.13,3300,6.00323197645572,6.03041642314155,5.94886308308404,5.94886308308404,7283.5766086479,0.0,1.0
1999-07-12,13.25,13.25,13.19,13.19,15200,6.00323197645572,6.00323197645572,5.97604752976988,5.97604752976988,33548.5952883176,0.0,1.0
1999-07-13,13.44,13.44,13.13,13.19,8000,6.08931605762753,6.08931605762753,5.94886308308404,5.97604752976988,17657.155414904,0.0,1.0
1999-07-14,13.63,13.63,13.25,13.25,15400,6.17540013879935,6.17540013879935,6.00323197645572,6.00323197645572,33990.0241736902,0.0,1.0
1999-07-15,13.56,13.63,13.56,13.63,3500,6.14368495099921,6.17540013879935,6.14368495099921,6.17540013879935,7725.00549402051,0.0,1.0
1999-07-16,13.63,13.69,13.63,13.69,1200,6.17540013879935,6.20258458548519,6.17540013879935,6.20258458548519,2648.5733122356,0.0,1.0
1999-07-19,13.69,13.75,13.69,13.69,2000,6.20258458548519,6.22976903217103,6.20258458548519,6.20258458548519,4414.288853726,0.0,1.0
1999-07-20,13.88,13.88,13.69,13.75,8100,6.28866866665701,6.28866866665701,6.20258458548519,6.22976903217103,17877.8698575903,0.0,1.0
1999-07-21,13.81,13.94,13.81,13.94,7400,6.25695347885686,6.31585311334284,6.25695347885686,6.31585311334284,16332.8687587862,0.0,1.0
1999-07-22,13.63,13.69,13.63,13.69,1900,6.17540013879935,6.20258458548519,6.17540013879935,6.20258458548519,4193.57441103971,0.0,1.0
1999-07-23,13.69,13.69,13.63,13.63,1200,6.20258458548519,6.20258458548519,6.17540013879935,6.17540013879935,2648.5733122356,0.0,1.0
1999-07-26,13.88,13.88,13.69,13.69,2700,6.28866866665701,6.28866866665701,6.20258458548519,6.20258458548519,5959.2899525301,0.0,1.0
1999-07-27,13.13,13.75,13.0,13.75,17400,5.94886308308404,6.22976903217103,5.88996344859806,6.22976903217103,38404.3130274162,0.0,1.0
1999-07-28,13.13,13.25,13.13,13.13,18500,5.94886308308404,6.00323197645572,5.94886308308404,5.94886308308404,40832.1718969655,0.0,1.0
1999-07-29,13.38,13.38,13.06,13.06,12800,6.0621316109417,6.0621316109417,5.9171478952839,5.9171478952839,28251.4486638464,0.0,1.0
1999-07-30,13.44,13.44,13.44,13.44,1000,6.08931605762753,6.08931605762753,6.08931605762753,6.08931605762753,2207.144426863,0.0,1.0
1999-08-02,13.44,13.44,13.25,13.25,3100,6.08931605762753,6.08931605762753,6.00323197645572,6.00323197645572,6842.14772327531,0.0,1.0
1999-08-03,13.13,13.5,13.13,13.44,8400,5.94886308308404,6.11650050431337,5.94886308308404,6.08931605762753,18540.0131856492,0.0,1.0
1999-08-04,13.13,13.19,13.13,13.13,13200,5.94886308308404,5.97604752976988,5.94886308308404,5.94886308308404,29134.3064345916,0.0,1.0
1999-08-05,12.75,13.06,12.75,13.06,4400,5.77669492074041,5.9171478952839,5.77669492074041,5.9171478952839,9711.4354781972,0.0,1.0
1999-08-06,12.75,12.88,12.75,12.88,2700,5.77669492074041,5.83559455522639,5.77669492074041,5.83559455522639,5959.2899525301,0.0,1.0
1999-08-09,12.63,12.63,12.63,12.63,1800,5.72232602736873,5.72232602736873,5.72232602736873,5.72232602736873,3972.85996835341,0.0,1.0
1999-08-10,12.5,12.5,12.25,12.5,18100,5.66342639288275,5.66342639288275,5.5501578650251,5.66342639288275,39949.3141262203,0.0,1.0
1999-08-11,12.5,12.56,12.31,12.31,30600,5.66342639288275,5.69061083956859,5.57734231171093,5.57734231171093,67538.6194620079,0.0,1.0
1999-08-12,12.19,12.44,12.19,12.44,27100,5.52297341833926,5.63624194619691,5.52297341833926,5.63624194619691,59813.6139679874,0.0,1.0
1999-08-13,12.38,12.38,12.25,12.25,2600,5.60905749951108,5.60905749951108,5.5501578650251,5.5501578650251,5738.5755098438,0.0,1.0
1999-08-16,12.38,12.38,12.38,12.38,900,5.60905749951108,5.60905749951108,5.60905749951108,5.60905749951108,1986.4299841767,0.0,1.0
1999-08-17,12.0,12.25,12.0,12.25,2500,5.43688933716744,5.5501578650251,5.43688933716744,5.5501578650251,5517.86106715751,0.0,1.0
1999-08-18,11.81,11.88,11.69,11.88,26200,5.35080525599562,5.38252044379577,5.29643636262395,5.38252044379577,57827.1839838107,0.0,1.0
1999-08-19,11.88,11.94,11.81,11.81,6600,5.38252044379577,5.4097048904816,5.35080525599562,5.35080525599562,14567.1532172958,0.0,1.0
1999-08-20,12.13,12.13,11.81,11.88,17600,5.49578897165342,5.49578897165342,5.35080525599562,5.38252044379577,38845.7419127889,0.0,1.0
1999-08-23,12.75,12.94,12.25,12.25,28800,5.77669492074041,5.86277900191222,5.5501578650251,5.5501578650251,63565.7594936544,0.0,1.0
1999-08-24,13.0,13.0,12.75,12.75,45300,5.88996344859806,5.88996344859806,5.77669492074041,5.77669492074041,99983.642536894,0.0,1.0
1999-08-25,12.63,12.94,12.63,12.75,15200,5.72232602736873,5.86277900191222,5.72232602736873,5.77669492074041,33548.5952883177,0.0,1.0
1999-08-26,12.75,12.75,12.63,12.75,20700,5.77669492074041,5.77669492074041,5.72232602736873,5.77669492074041,45687.8896360641,0.0,1.0
1999-08-27,12.69,12.84,12.69,12.84,10700,5.74951047405457,5.81747159076916,5.74951047405457,5.81747159076916,23616.4453674341,0.0,1.0
1999-08-30,12.75,12.88,12.75,12.88,2600,5.77669492074041,5.83559455522639,5.77669492074041,5.83559455522639,5738.5755098438,0.0,1.0
1999-08-31,12.44,12.56,12.38,12.56,41700,5.63624194619691,5.69061083956859,5.60905749951108,5.69061083956859,92037.9226001872,0.0,1.0
1999-09-01,12.5,12.63,12.44,12.56,20400,5.66342639288275,5.72232602736873,5.63624194619691,5.69061083956859,45025.7463080053,0.0,1.0
1999-09-02,12.38,12.44,12.38,12.44,7600,5.60905749951108,5.63624194619691,5.60905749951108,5.63624194619691,16774.2976441588,0.0,1.0
1999-09-03,12.31,12.31,12.25,12.25,18500,5.57734231171093,5.57734231171093,5.5501578650251,5.5501578650251,40832.1718969656,0.0,1.0
1999-09-07,12.0,12.38,12.0,12.31,31100,5.43688933716744,5.60905749951108,5.43688933716744,5.57734231171093,68642.1916754394,0.0,1.0
1999-09-08,11.94,12.0,11.94,12.0,3000,5.4097048904816,5.43688933716744,5.4097048904816,5.43688933716744,6621.43328058901,0.0,1.0
1999-09-09,12.0,12.06,12.0,12.0,9800,5.43688933716744,5.46407378385328,5.43688933716744,5.43688933716744,21630.0153832574,0.0,1.0
1999-09-10,11.94,12.0,11.94,12.0,5300,5.4097048904816,5.43688933716744,5.4097048904816,5.43688933716744,11697.8654623739,0.0,1.0
1999-09-13,11.91,11.94,11.88,11.88,24300,5.39611266713869,5.4097048904816,5.38252044379577,5.38252044379577,53633.6095727709,0.0,1.0
1999-09-14,11.75,11.75,11.75,11.75,1400,5.32362080930979,5.32362080930979,5.32362080930979,5.32362080930979,3090.0021976082,0.0,1.0
1999-09-15,11.5,11.69,11.5,11.69,83500,5.21035228145213,5.29643636262395,5.21035228145213,5.29643636262395,184296.559643061,0.0,1.0
1999-09-16,11.44,11.44,11.44,11.44,3000,5.18316783476629,5.18316783476629,5.18316783476629,5.18316783476629,6621.43328058901,0.0,1.0
1999-09-17,11.44,11.44,11.44,11.44,5500,5.18316783476629,5.18316783476629,5.18316783476629,5.18316783476629,12139.2943477465,0.0,1.0
1999-09-20,11.13,11.25,11.13,11.25,7100,5.0427148602228,5.09708375359448,5.0427148602228,5.09708375359448,15670.7254307273,0.0,1.0
1999-09-21,11.06,11.13,11.0,11.13,15200,5.01099967242266,5.0427148602228,4.98381522573682,5.0427148602228,33548.5952883176,0.0,1.0
1999-09-22,11.06,11.06,11.06,11.06,600,5.01099967242266,5.01099967242266,5.01099967242266,5.01099967242266,1324.2866561178,0.0,1.0
1999-09-23,11.25,11.25,11.0,11.0,8800,5.09708375359448,5.09708375359448,4.98381522573682,4.98381522573682,19422.8709563944,0.0,1.0
1999-09-24,11.38,11.38,11.25,11.38,600,5.15598338808046,5.15598338808046,5.09708375359448,5.15598338808046,1324.2866561178,0.0,1.0
1999-09-27,11.5,11.5,11.38,11.38,11600,5.21035228145213,5.21035228145213,5.15598338808046,5.15598338808046,25602.8753516108,0.0,1.0
1999-09-28,11.31,11.5,11.31,11.38,8500,5.12426820028031,5.21035228145213,5.12426820028031,5.15598338808046,18760.7276283355,0.0,1.0
1999-09-29,11.31,11.38,11.31,11.38,12000,5.12426820028031,5.15598338808046,5.12426820028031,5.15598338808046,26485.733122356,0.0,1.0
1999-09-30,11.13,11.38,11.13,11.38,14500,5.0427148602228,5.15598338808046,5.0427148602228,5.15598338808046,32003.5941895135,0.0,1.0
1999-10-01,11.06,11.19,10.88,11.0,12500,5.01099967242266,5.06989930690864,4.92944633236515,4.98381522573682,27589.3053357875,0.0,1.0
1999-10-04,11.06,11.25,11.06,11.19,16400,5.01099967242266,5.09708375359448,5.01099967242266,5.06989930690864,36197.1686005532,0.0,1.0
1999-10-05,11.19,11.19,11.0,11.0,268800,5.06989930690864,5.06989930690864,4.98381522573682,4.98381522573682,593280.421940775,0.0,1.0
1999-10-06,11.06,11.25,11.06,11.25,8800,5.01099967242266,5.09708375359448,5.01099967242266,5.09708375359448,19422.8709563944,0.0,1.0
1999-10-07,10.88,11.0,10.88,11.0,40300,4.92944633236515,4.98381522573682,4.92944633236515,4.98381522573682,88947.9204025789,0.0,1.0
1999-10-08,11.0,11.0,10.88,10.88,16200,4.98381522573682,4.98381522573682,4.92944633236515,4.92944633236515,35755.7397151806,0.0,1.0
1999-10-11,11.19,11.19,10.94,10.94,17600,5.06989930690864,5.06989930690864,4.95663077905098,4.95663077905098,38845.7419127888,0.0,1.0
1999-10-12,11.38,11.38,10.94,11.06,23600,5.15598338808046,5.15598338808046,4.95663077905098,5.01099967242266,52088.6084739668,0.0,1.0
1999-10-13,11.25,11.25,11.25,11.25,1800,5.09708375359448,5.09708375359448,5.09708375359448,5.09708375359448,3972.8599683534,0.0,1.0
1999-10-14,11.0,11.13,11.0,11.13,9700,4.98381522573682,5.0427148602228,4.98381522573682,5.0427148602228,21409.3009405711,0.0,1.0
1999-10-15,11.25,11.25,11.06,11.06,5200,5.09708375359448,5.09708375359448,5.01099967242266,5.01099967242266,11477.1510196876,0.0,1.0
1999-10-18,11.25,11.25,11.25,11.25,4500,5.09708375359448,5.09708375359448,5.09708375359448,5.09708375359448,9932.1499208835,0.0,1.0
1999-10-19,11.69,11.69,11.25,11.25,68300,5.29643636262395,5.29643636262395,5.09708375359448,5.09708375359448,150747.964354743,0.0,1.0
1999-10-20,11.75,11.88,11.69,11.75,17200,5.32362080930979,5.38252044379577,5.29643636262395,5.32362080930979,37962.8841420436,0.0,1.0
1999-10-21,11.75,11.75,11.75,11.75,1200,5.32362080930979,5.32362080930979,5.32362080930979,5.32362080930979,2648.5733122356,0.0,1.0
1999-10-22,11.75,11.81,11.75,11.75,73200,5.32362080930979,5.35080525599562,5.32362080930979,5.32362080930979,161562.972046372,0.0,1.0
1999-10-25,11.81,11.81,11.75,11.75,14700,5.35080525599562,5.35080525599562,5.32362080930979,5.32362080930979,32445.0230748862,0.0,1.0
1999-10-26,11.88,11.94,11.75,11.81,17100,5.38252044379577,5.4097048904816,5.32362080930979,5.35080525599562,37742.1696993573,0.0,1.0
1999-10-27,11.81,11.81,11.69,11.75,33400,5.35080525599562,5.35080525599562,5.29643636262395,5.32362080930979,73718.6238572243,0.0,1.0
1999-10-28,11.75,11.81,11.69,11.75,26900,5.32362080930979,5.35080525599562,5.29643636262395,5.32362080930979,59372.1850826147,0.0,1.0
1999-10-29,11.63,11.88,11.63,11.69,22500,5.26925191593811,5.38252044379577,5.26925191593811,5.29643636262395,49660.7496044176,0.0,1.0
1999-11-01,11.69,11.69,11.69,11.69,4900,5.29643636262395,5.29643636262395,5.29643636262395,5.29643636262395,10815.0076916287,0.0,1.0
1999-11-02,11.69,11.81,11.56,11.56,245000,5.29643636262395,5.35080525599562,5.23753672813797,5.23753672813797,540750.384581435,0.0,1.0
1999-11-03,11.63,11.69,11.63,11.69,49600,5.26925191593811,5.29643636262395,5.26925191593811,5.29643636262395,109474.363572405,0.0,1.0
1999-11-04,11.69,11.75,11.63,11.63,62200,5.29643636262395,5.32362080930979,5.26925191593811,5.26925191593811,137284.383350879,0.0,1.0
1999-11-05,11.75,11.75,11.63,11.69,14800,5.32362080930979,5.32362080930979,5.26925191593811,5.29643636262395,32665.7375175724,0.0,1.0
1999-11-08,11.63,11.75,11.63,11.63,12200,5.26925191593811,5.32362080930979,5.26925191593811,5.26925191593811,26927.1620077286,0.0,1.0
1999-11-09,11.56,11.69,11.56,11.63,89200,5.23753672813797,5.29643636262395,5.23753672813797,5.26925191593811,196877.28287618,0.0,1.0
1999-11-10,11.63,11.69,11.5,11.63,48300,5.26925191593811,5.29643636262395,5.21035228145213,5.26925191593811,106605.075817483,0.0,1.0
1999-11-11,11.69,11.69,11.56,11.63,27400,5.29643636262395,5.29643636262395,5.23753672813797,5.26925191593811,60475.7572960462,0.0,1.0
1999-11-12,11.25,11.63,11.25,11.5,52700,5.09708375359448,5.26925191593811,5.09708375359448,5.21035228145213,116316.51129568,0.0,1.0
1999-11-15,11.31,11.38,11.19,11.31,18800,5.12426820028031,5.15598338808046,5.06989930690864,5.12426820028031,41494.3152250245,0.0,1.0
1999-11-16,11.5,11.5,11.31,11.44,89300,5.21035228145213,5.21035228145213,5.12426820028031,5.18316783476629,197097.997318866,0.0,1.0
1999-11-17,11.56,11.75,11.44,11.63,48200,5.23753672813797,5.32362080930979,5.18316783476629,5.26925191593811,106384.361374797,0.0,1.0
1999-11-18,10.88,11.5,10.75,11.5,56300,4.92944633236515,5.21035228145213,4.87054669787917,5.21035228145213,124262.231232387,0.0,1.0
1999-11-19,10.75,10.94,10.75,10.88,16900,4.87054669787917,4.95663077905098,4.87054669787917,4.92944633236515,37300.7408139847,0.0,1.0
1999-11-22,10.63,10.63,10.63,10.63,4400,4.81617780450749,4.81617780450749,4.81617780450749,4.81617780450749,9711.43547819721,0.0,1.0
1999-11-23,10.5,10.75,10.38,10.63,62800,4.75727817002151,4.87054669787917,4.70290927664984,4.81617780450749,138608.670006997,0.0,1.0
1999-11-24,9.688,10.44,9.688,10.44,23700,4.38938199153985,4.73009372333567,4.38938199153985,4.73009372333567,52309.3229166531,0.0,1.0
1999-11-26,9.625,9.813,9.563,9.75,3300,4.36083832251972,4.44601625546867,4.33274772761102,4.41747258644855,7283.57660864791,0.0,1.0
1999-11-29,9.875,9.875,9.625,9.625,21000,4.47410685037737,4.47410685037737,4.36083832251972,4.36083832251972,46350.0329641231,0.0,1.0
1999-11-30,9.688,9.938,9.688,9.938,85700,4.38938199153985,4.5026505193975,4.38938199153985,4.5026505193975,189152.277382159,0.0,1.0
1999-12-01,9.563,9.625,9.5,9.625,14200,4.33274772761102,4.36083832251972,4.30420405859089,4.36083832251972,31341.4508614546,0.0,1.0
1999-12-02,9.75,9.75,9.5,9.5,5000,4.41747258644855,4.41747258644855,4.30420405859089,4.30420405859089,11035.722134315,0.0,1.0
1999-12-03,9.938,10.0,9.688,9.688,25800,4.5026505193975,4.5307411143062,4.38938199153985,4.38938199153985,56944.3262130655,0.0,1.0
1999-12-06,11.81,11.81,10.06,10.06,82100,5.35080525599562,5.35080525599562,4.55792556099204,4.55792556099204,181206.557445453,0.0,1.0
1999-12-07,11.63,11.94,11.5,11.94,30800,5.26925191593811,5.4097048904816,5.21035228145213,5.4097048904816,67980.0483473805,0.0,1.0
1999-12-08,11.19,11.5,11.19,11.5,33300,5.06989930690864,5.21035228145213,5.06989930690864,5.21035228145213,73497.9094145379,0.0,1.0
1999-12-09,10.81,11.13,10.75,11.13,30500,4.897731144565,5.0427148602228,4.87054669787917,5.0427148602228,67317.9050193216,0.0,1.0
1999-12-10,10.81,10.88,10.75,10.81,62100,4.897731144565,4.92944633236515,4.87054669787917,4.897731144565,137063.668908193,0.0,1.0
1999-12-13,11.0,11.06,10.75,10.75,49400,4.98381522573682,5.01099967242266,4.87054669787917,4.87054669787917,109032.934687032,0.0,1.0
1999-12-14,10.88,10.88,10.75,10.88,6900,4.92944633236515,4.92944633236515,4.87054669787917,4.92944633236515,15229.2965453547,0.0,1.0
1999-12-15,10.7,11.0,10.63,10.94,121200,4.84789299230764,4.98381522573682,4.81617780450749,4.95663077905098,267505.904535796,0.0,1.0
1999-12-16,10.69,10.94,10.63,10.94,21800,4.84336225119333,4.95663077905098,4.81617780450749,4.95663077905098,48115.7485056134,0.0,1.0
1999-12-17,10.81,10.81,10.81,10.81,50000,4.897731144565,4.897731144565,4.897731144565,4.897731144565,110357.22134315,0.0,1.0
1999-12-20,11.0,11.0,10.81,10.94,41400,4.98381522573682,4.98381522573682,4.897731144565,4.95663077905098,91375.7792721283,0.0,1.0
1999-12-21,11.13,11.25,10.94,10.94,24700,5.0427148602228,5.09708375359448,4.95663077905098,4.95663077905098,54516.4673435162,0.0,1.0
1999-12-22,11.38,11.38,11.0,11.06,62400,5.15598338808046,5.15598338808046,4.98381522573682,5.01099967242266,137725.812236251,0.0,1.0
1999-12-23,11.75,11.75,11.25,11.25,45700,5.32362080930979,5.32362080930979,5.09708375359448,5.09708375359448,100866.500307639,0.0,1.0
1999-12-27,11.94,11.94,11.81,11.81,20400,5.4097048904816,5.4097048904816,5.35080525599562,5.35080525599562,45025.7463080053,0.0,1.0
1999-12-28,11.63,11.88,11.63,11.88,24300,5.26925191593811,5.38252044379577,5.26925191593811,5.38252044379577,53633.609572771,0.0,1.0
1999-12-29,11.44,11.5,11.44,11.5,21400,5.18316783476629,5.21035228145213,5.18316783476629,5.21035228145213,47232.8907348683,0.0,1.0
1999-12-30,11.5,11.5,11.44,11.44,9200,5.21035228145213,5.21035228145213,5.18316783476629,5.18316783476629,20305.7287271396,0.0,1.0
1999-12-31,11.63,11.63,11.5,11.5,11800,5.26925191593811,5.26925191593811,5.21035228145213,5.21035228145213,26044.3042369834,0.0,1.0
2000-01-03,11.56,12.13,11.5,11.75,22400,5.23753672813797,5.49578897165342,5.21035228145213,5.32362080930979,49440.0351617312,0.0,1.0
2000-01-04,11.81,11.88,11.75,11.75,12100,5.35080525599562,5.38252044379577,5.32362080930979,5.32362080930979,26706.4475650423,0.0,1.0
2000-01-05,11.75,11.75,11.75,11.75,14000,5.32362080930979,5.32362080930979,5.32362080930979,5.32362080930979,30900.021976082,0.0,1.0
2000-01-06,11.81,11.81,11.81,11.81,2100,5.35080525599562,5.35080525599562,5.35080525599562,5.35080525599562,4635.00329641231,0.0,1.0
2000-01-07,11.75,11.81,11.75,11.81,6000,5.32362080930979,5.35080525599562,5.32362080930979,5.35080525599562,13242.866561178,0.0,1.0
2000-01-10,11.88,12.13,11.75,11.75,25600,5.38252044379577,5.49578897165342,5.32362080930979,5.32362080930979,56502.8973276928,0.0,1.0
2000-01-11,11.81,12.0,11.81,11.88,16200,5.35080525599562,5.43688933716744,5.35080525599562,5.38252044379577,35755.7397151807,0.0,1.0
2000-01-12,11.81,11.94,11.81,11.81,27000,5.35080525599562,5.4097048904816,5.35080525599562,5.35080525599562,59592.8995253011,0.0,1.0
2000-01-13,12.63,12.63,11.88,11.88,49200,5.72232602736873,5.72232602736873,5.38252044379577,5.38252044379577,108591.50580166,0.0,1.0
2000-01-14,12.75,12.88,12.5,12.63,21600,5.77669492074041,5.83559455522639,5.66342639288275,5.72232602736873,47674.3196202408,0.0,1.0
2000-01-18,13.13,13.19,12.63,12.63,14100,5.94886308308404,5.97604752976988,5.72232602736873,5.72232602736873,31120.7364187683,0.0,1.0
2000-01-19,13.44,13.63,13.38,13.38,12300,6.08931605762753,6.17540013879935,6.0621316109417,6.0621316109417,27147.8764504149,0.0,1.0
2000-01-20,13.31,13.63,13.25,13.38,15600,6.03041642314155,6.17540013879935,6.00323197645572,6.0621316109417,34431.4530590629,0.0,1.0
2000-01-21,13.06,13.44,13.06,13.19,11200,5.9171478952839,6.08931605762753,5.9171478952839,5.97604752976988,24720.0175808656,0.0,1.0
2000-01-24,13.38,13.44,13.31,13.38,61500,6.0621316109417,6.08931605762753,6.03041642314155,6.0621316109417,135739.382252075,0.0,1.0
2000-01-25,14.06,14.25,13.75,14.0,334200,6.37022200671452,6.45630608788634,6.22976903217103,6.34303756002868,737627.667457615,0.0,1.0
2000-01-26,13.94,14.63,13.94,14.19,38500,6.31585311334284,6.62847425022997,6.31585311334284,6.4291216412005,84975.0604342256,0.0,1.0
2000-01-27,13.94,14.13,13.94,14.06,16400,6.31585311334284,6.40193719451466,6.31585311334284,6.37022200671452,36197.1686005533,0.0,1.0
2000-01-28,13.81,14.06,13.81,14.06,25900,6.25695347885686,6.37022200671452,6.25695347885686,6.37022200671452,57165.0406557518,0.0,1.0
2000-01-31,14.0,14.25,13.75,13.94,15200,6.34303756002868,6.45630608788634,6.22976903217103,6.31585311334284,33548.5952883176,0.0,1.0
2000-02-01,14.0,14.0,13.75,13.88,4000,6.34303756002868,6.34303756002868,6.22976903217103,6.28866866665701,8828.57770745201,0.0,1.0
2000-02-02,14.13,14.13,13.88,13.88,5400,6.40193719451466,6.40193719451466,6.28866866665701,6.28866866665701,11918.5799050602,0.0,1.0
2000-02-03,14.5,14.5,13.94,13.94,131800,6.56957461574399,6.56957461574399,6.31585311334284,6.31585311334284,290901.635460544,0.0,1.0
2000-02-04,14.5,14.63,14.38,14.38,56500,6.56957461574399,6.62847425022997,6.51520572237232,6.51520572237232,124703.66011776,0.0,1.0
2000-02-07,14.94,15.0,14.75,14.88,49300,6.76892722477346,6.7961116714593,6.68284314360165,6.74174277808763,108812.220244346,0.0,1.0
2000-02-08,15.13,15.13,14.88,14.94,47300,6.85501130594528,6.85501130594528,6.74174277808763,6.76892722477346,104397.93139062,0.0,1.0
2000-02-09,15.19,15.25,15.06,15.13,55600,6.88219575263112,6.90938019931696,6.82329611814514,6.85501130594528,122717.230133583,0.0,1.0
2000-02-10,15.0,15.31,14.94,15.31,36300,6.7961116714593,6.93656464600279,6.76892722477346,6.93656464600279,80119.342695127,0.0,1.0
2000-02-11,14.94,15.06,14.94,15.0,29200,6.76892722477346,6.82329611814514,6.76892722477346,6.7961116714593,64448.6172643997,0.0,1.0
2000-02-14,14.13,14.81,14.13,14.81,23500,6.40193719451466,6.71002759028748,6.40193719451466,6.71002759028748,51867.8940312806,0.0,1.0
2000-02-15,15.19,15.31,14.75,14.75,59700,6.88219575263112,6.93656464600279,6.68284314360165,6.68284314360165,131766.522283721,0.0,1.0
2000-02-16,15.0,15.31,15.0,15.31,26800,6.7961116714593,6.93656464600279,6.7961116714593,6.93656464600279,59151.4706399285,0.0,1.0
2000-02-17,15.0,15.13,14.88,14.88,31600,6.7961116714593,6.85501130594528,6.74174277808763,6.74174277808763,69745.7638888709,0.0,1.0
2000-02-18,15.0,15.06,15.0,15.0,21800,6.7961116714593,6.82329611814514,6.7961116714593,6.7961116714593,48115.7485056135,0.0,1.0
2000-02-22,14.38,15.06,14.38,15.06,20400,6.51520572237232,6.82329611814514,6.51520572237232,6.82329611814514,45025.7463080052,0.0,1.0
2000-02-23,14.19,14.38,14.0,14.38,28900,6.4291216412005,6.51520572237232,6.34303756002868,6.51520572237232,63786.4739363407,0.0,1.0
2000-02-24,14.13,14.19,13.94,14.06,104500,6.40193719451466,6.4291216412005,6.31585311334284,6.37022200671452,230646.592607184,0.0,1.0
2000-02-25,14.75,14.75,14.06,14.06,81600,6.68284314360165,6.68284314360165,6.37022200671452,6.37022200671452,180102.985232021,0.0,1.0
2000-02-28,15.0,15.06,14.75,14.81,61800,6.7961116714593,6.82329611814514,6.68284314360165,6.71002759028748,136401.525580134,0.0,1.0
2000-02-29,15.0,15.06,14.94,15.0,28300,6.7961116714593,6.82329611814514,6.76892722477346,6.7961116714593,62462.187280223,0.0,1.0
2000-03-01,14.94,15.13,14.81,15.0,30000,6.76892722477346,6.85501130594528,6.71002759028748,6.7961116714593,66214.3328058901,0.0,1.0
2000-03-02,14.94,15.0,14.75,14.88,7700,6.76892722477346,6.7961116714593,6.68284314360165,6.74174277808763,16995.0120868451,0.0,1.0
2000-03-03,14.75,14.81,14.5,14.81,13900,6.68284314360165,6.71002759028748,6.56957461574399,6.71002759028748,30679.3075333957,0.0,1.0
2000-03-06,15.0,15.0,14.88,14.88,47800,6.7961116714593,6.7961116714593,6.74174277808763,6.74174277808763,105501.503604052,0.0,1.0
2000-03-07,15.0,15.06,14.81,14.88,10300,6.7961116714593,6.82329611814514,6.71002759028748,6.74174277808763,22733.5875966889,0.0,1.0
2000-03-08,14.25,15.0,14.25,15.0,24100,6.45630608788634,6.7961116714593,6.45630608788634,6.7961116714593,53192.1806873983,0.0,1.0
2000-03-09,14.5,14.63,14.38,14.5,11100,6.56957461574399,6.62847425022997,6.51520572237232,6.56957461574399,24499.3031381793,0.0,1.0
2000-03-10,14.0,14.69,13.75,14.38,44300,6.34303756002868,6.65565869691581,6.22976903217103,6.51520572237232,97776.498110031,0.0,1.0
2000-03-13,14.5,14.5,13.88,14.13,31700,6.56957461574399,6.56957461574399,6.28866866665701,6.40193719451466,69966.4783315572,0.0,1.0
2000-03-14,14.94,15.0,14.69,14.75,113600,6.76892722477346,6.7961116714593,6.65565869691581,6.68284314360165,250731.606891637,0.0,1.0
2000-03-15,15.0,15.13,14.63,15.0,28000,6.7961116714593,6.85501130594528,6.62847425022997,6.7961116714593,61800.0439521641,0.0,1.0
2000-03-16,15.56,15.63,15.0,15.13,39700,7.04983317386045,7.08154836166059,6.7961116714593,6.85501130594528,87623.6337464612,0.0,1.0
2000-03-17,15.94,16.0,15.63,15.63,11600,7.22200133620408,7.24918578288992,7.08154836166059,7.08154836166059,25602.8753516108,0.0,1.0
2000-03-20,16.38,16.5,16.0,16.0,33700,7.42135394523356,7.47572283860523,7.24918578288992,7.24918578288992,74380.7671852831,0.0,1.0
2000-03-21,16.88,17.0,16.5,16.5,59600,7.64789100094887,7.70225989432054,7.47572283860523,7.47572283860523,131545.807841035,0.0,1.0
2000-03-22,17.13,17.13,16.88,16.94,66200,7.76115952880652,7.76115952880652,7.64789100094887,7.6750754476347,146112.961058331,0.0,1.0
2000-03-23,16.88,17.13,16.75,17.13,51800,7.64789100094887,7.76115952880652,7.58899136646289,7.76115952880652,114330.081311503,0.0,1.0
2000-03-24,17.06,17.06,16.88,16.94,49900,7.72944434100638,7.72944434100638,7.64789100094887,7.6750754476347,110136.506900464,0.0,1.0
2000-03-27,16.81,17.06,16.75,17.06,73300,7.61617581314872,7.72944434100638,7.58899136646289,7.72944434100638,161783.686489058,0.0,1.0
2000-03-28,16.94,17.0,16.75,16.81,20200,7.6750754476347,7.70225989432054,7.58899136646289,7.61617581314872,44584.3174226327,0.0,1.0
2000-03-29,16.81,17.0,16.75,17.0,11100,7.61617581314872,7.70225989432054,7.58899136646289,7.70225989432054,24499.3031381793,0.0,1.0
2000-03-30,16.94,16.94,16.75,16.88,20400,7.6750754476347,7.6750754476347,7.58899136646289,7.64789100094887,45025.7463080053,0.0,1.0
2000-03-31,16.75,17.0,16.75,16.94,39200,7.58899136646289,7.70225989432054,7.58899136646289,7.6750754476347,86520.0615330296,0.0,1.0
2000-04-03,16.94,16.94,16.75,16.75,16600,7.6750754476347,7.6750754476347,7.58899136646289,7.58899136646289,36638.5974859259,0.0,1.0
2000-04-04,16.63,16.94,16.63,16.94,17100,7.53462247309121,7.6750754476347,7.53462247309121,7.6750754476347,37742.1696993573,0.0,1.0
2000-04-05,16.19,16.63,16.19,16.63,50400,7.33526986406174,7.53462247309121,7.33526986406174,7.53462247309121,111240.079113895,0.0,1.0
2000-04-06,16.31,16.75,16.19,16.19,15000,7.38963875743341,7.58899136646289,7.33526986406174,7.33526986406174,33107.166402945,0.0,1.0
2000-04-07,16.25,16.31,16.25,16.31,5200,7.36245431074758,7.38963875743341,7.36245431074758,7.38963875743341,11477.1510196876,0.0,1.0
2000-04-10,16.94,16.94,16.25,16.25,63600,7.6750754476347,7.6750754476347,7.36245431074758,7.36245431074758,140374.385548487,0.0,1.0
2000-04-11,17.75,17.75,16.94,16.94,132300,8.04206547789351,8.04206547789351,7.6750754476347,7.6750754476347,292005.207673975,0.0,1.0
2000-04-12,17.38,17.88,17.38,17.75,151900,7.87442805666418,8.10096511237949,7.87442805666418,8.04206547789351,335265.23844049,0.0,1.0
2000-04-13,16.94,17.44,16.81,17.38,73400,7.6750754476347,7.90161250335002,7.61617581314872,7.87442805666418,162004.400931744,0.0,1.0
2000-04-14,16.75,16.88,16.69,16.88,12600,7.58899136646289,7.64789100094887,7.56180691977705,7.64789100094887,27810.0197784738,0.0,1.0
2000-04-17,16.75,16.88,16.25,16.75,13500,7.58899136646289,7.64789100094887,7.36245431074758,7.58899136646289,29796.4497626505,0.0,1.0
2000-04-18,16.5,16.81,16.5,16.75,8900,7.47572283860523,7.61617581314872,7.47572283860523,7.58899136646289,19643.5853990807,0.0,1.0
2000-04-19,16.69,16.75,16.5,16.69,12300,7.56180691977705,7.58899136646289,7.47572283860523,7.56180691977705,27147.8764504149,0.0,1.0
2000-04-20,16.88,16.94,16.75,16.75,5600,7.64789100094887,7.6750754476347,7.58899136646289,7.58899136646289,12360.0087904328,0.0,1.0
2000-04-24,16.94,16.94,16.88,16.94,3900,7.6750754476347,7.6750754476347,7.64789100094887,7.6750754476347,8607.86326476571,0.0,1.0
2000-04-25,16.44,16.94,16.38,16.94,29000,7.44853839191939,7.6750754476347,7.42135394523356,7.6750754476347,64007.1883790271,0.0,1.0
2000-04-26,16.31,16.5,16.25,16.5,21800,7.38963875743341,7.47572283860523,7.36245431074758,7.47572283860523,48115.7485056135,0.0,1.0
2000-04-27,16.31,16.31,16.25,16.25,9100,7.38963875743341,7.38963875743341,7.36245431074758,7.36245431074758,20085.0142844533,0.0,1.0
2000-04-28,16.31,16.63,16.19,16.25,61100,7.38963875743341,7.53462247309121,7.33526986406174,7.36245431074758,134856.524481329,0.0,1.0
2000-05-01,16.0,16.25,15.88,16.19,19900,7.24918578288992,7.36245431074758,7.19481688951825,7.33526986406174,43922.1740945738,0.0,1.0
2000-05-02,16.06,16.13,15.94,16.0,54200,7.27637022957576,7.3080854173759,7.22200133620408,7.24918578288992,119627.227935975,0.0,1.0
2000-05-03,15.69,15.94,15.5,15.94,29000,7.10873280834643,7.22200133620408,7.02264872717461,7.22200133620408,64007.1883790271,0.0,1.0
2000-05-04,15.81,15.88,15.56,15.63,20500,7.1631017017181,7.19481688951825,7.04983317386045,7.08154836166059,45246.4607506916,0.0,1.0
2000-05-05,16.0,16.88,15.88,16.31,68000,7.24918578288992,7.64789100094887,7.19481688951825,7.38963875743341,150085.821026684,0.0,1.0
2000-05-08,17.0,17.13,16.13,16.13,36600,7.70225989432054,7.76115952880652,7.3080854173759,7.3080854173759,80781.4860231859,0.0,1.0
2000-05-09,17.0,17.13,17.0,17.0,35200,7.70225989432054,7.76115952880652,7.70225989432054,7.70225989432054,77691.4838255777,0.0,1.0
2000-05-10,17.0,17.0,16.94,16.94,42100,7.70225989432054,7.70225989432054,7.6750754476347,7.6750754476347,92920.7803709324,0.0,1.0
2000-05-11,17.25,17.5,17.0,17.13,24200,7.8155284221782,7.92879695003585,7.70225989432054,7.76115952880652,53412.8951300846,0.0,1.0
2000-05-12,17.75,17.75,17.31,17.31,15000,8.04206547789351,8.04206547789351,7.84271286886403,7.84271286886403,33107.166402945,0.0,1.0
2000-05-15,18.38,18.38,17.88,17.88,46700,8.3275021680948,8.3275021680948,8.10096511237949,8.10096511237949,103073.644734502,0.0,1.0
2000-05-16,18.25,18.44,18.25,18.44,53800,8.26860253360882,8.35468661478063,8.26860253360882,8.35468661478063,118744.370165229,0.0,1.0
2000-05-17,18.06,18.31,18.06,18.31,30800,8.182518452437,8.29578698029465,8.182518452437,8.29578698029465,67980.0483473805,0.0,1.0
2000-05-18,18.06,18.13,18.0,18.06,15300,8.182518452437,8.21423364023714,8.15533400575116,8.182518452437,33769.3097310039,0.0,1.0
2000-05-19,18.0,18.06,18.0,18.0,22600,8.15533400575116,8.182518452437,8.15533400575116,8.15533400575116,49881.4640471039,0.0,1.0
2000-05-22,17.75,18.0,17.5,18.0,25800,8.04206547789351,8.15533400575116,7.92879695003585,8.15533400575116,56944.3262130654,0.0,1.0
2000-05-23,18.0,18.0,17.63,17.63,16800,8.15533400575116,8.15533400575116,7.98769658452183,7.98769658452183,37080.0263712984,0.0,1.0
2000-05-24,17.88,18.0,17.88,18.0,4300,8.10096511237949,8.15533400575116,8.10096511237949,8.15533400575116,9490.72103551091,0.0,1.0
2000-05-25,17.88,17.88,17.75,17.75,10500,8.10096511237949,8.10096511237949,8.04206547789351,8.04206547789351,23175.0164820615,0.0,1.0
2000-05-26,18.0,18.0,17.75,17.88,12300,8.15533400575116,8.15533400575116,8.04206547789351,8.10096511237949,27147.8764504149,0.0,1.0
2000-05-30,17.56,18.0,17.5,18.0,23200,7.95598139672169,8.15533400575116,7.92879695003585,8.15533400575116,51205.7507032216,0.0,1.0
2000-05-31,17.5,17.5,17.5,17.5,9700,7.92879695003585,7.92879695003585,7.92879695003585,7.92879695003585,21409.3009405711,0.0,1.0
2000-06-01,17.94,17.94,17.56,17.56,20300,8.12814955906532,8.12814955906532,7.95598139672169,7.95598139672169,44805.031865319,0.0,1.0
2000-06-02,18.0,18.06,18.0,18.06,33500,8.15533400575116,8.182518452437,8.15533400575116,8.182518452437,73939.3382999106,0.0,1.0
2000-06-05,18.0,18.06,17.94,18.06,35400,8.15533400575116,8.182518452437,8.12814955906532,8.182518452437,78132.9127109503,0.0,1.0
2000-06-06,18.13,18.13,17.94,17.94,7900,8.21423364023714,8.21423364023714,8.12814955906532,8.12814955906532,17436.4409722177,0.0,1.0
2000-06-07,18.06,18.06,17.94,18.0,30500,8.182518452437,8.182518452437,8.12814955906532,8.15533400575116,67317.9050193216,0.0,1.0
2000-06-08,18.06,18.13,18.0,18.06,8400,8.182518452437,8.21423364023714,8.15533400575116,8.182518452437,18540.0131856492,0.0,1.0
2000-06-09,18.5,18.56,18.13,18.13,48000,8.38187106146647,8.40905550815231,8.21423364023714,8.21423364023714,105942.932489424,0.0,1.0
2000-06-12,18.88,18.88,18.13,18.5,32000,8.55403922381011,8.55403922381011,8.21423364023714,8.38187106146647,70628.621659616,0.0,1.0
2000-06-13,18.88,18.88,18.31,18.88,24700,8.55403922381011,8.55403922381011,8.29578698029465,8.55403922381011,54516.4673435161,0.0,1.0
2000-06-14,18.63,18.81,18.63,18.63,28700,8.44077069595245,8.52232403600996,8.44077069595245,8.44077069595245,63345.0450509682,0.0,1.0
2000-06-15,18.75,18.75,18.5,18.75,22500,8.49513958932413,8.49513958932413,8.38187106146647,8.49513958932413,49660.7496044175,0.0,1.0
2000-06-16,18.75,18.75,18.69,18.75,33900,8.49513958932413,8.49513958932413,8.46795514263829,8.49513958932413,74822.1960706557,0.0,1.0
2000-06-19,18.25,18.75,18.13,18.75,25200,8.26860253360882,8.49513958932413,8.21423364023714,8.49513958932413,55620.0395569476,0.0,1.0
2000-06-20,18.06,18.44,18.0,18.19,25900,8.182518452437,8.35468661478063,8.15533400575116,8.24141808692298,57165.0406557517,0.0,1.0
2000-06-21,17.94,18.19,17.81,18.19,31100,8.12814955906532,8.24141808692298,8.06924992457934,8.24141808692298,68642.1916754394,0.0,1.0
2000-06-22,18.06,18.13,18.0,18.0,32200,8.182518452437,8.21423364023714,8.15533400575116,8.15533400575116,71070.0505449887,0.0,1.0
2000-06-23,18.0,18.13,17.44,18.06,70300,8.15533400575116,8.21423364023714,7.90161250335002,8.182518452437,155162.253208469,0.0,1.0
2000-06-26,18.75,18.75,17.75,17.88,33200,8.49513958932413,8.49513958932413,8.04206547789351,8.10096511237949,73277.1949718516,0.0,1.0
2000-06-27,18.88,18.94,18.69,18.69,71600,8.55403922381011,8.58122367049594,8.46795514263829,8.46795514263829,158031.540963391,0.0,1.0
2000-06-28,19.5,20.13,18.88,18.94,151600,8.83494517289709,9.12038186309838,8.55403922381011,8.58122367049594,334603.095112431,0.0,1.0
2000-06-29,19.5,19.75,19.25,19.5,120800,8.83494517289709,8.94821370075475,8.72167664503944,8.83494517289709,266623.046765051,0.0,1.0
2000-06-30,17.0,20.13,17.0,19.5,213800,7.70225989432054,9.12038186309838,7.70225989432054,8.83494517289709,471887.47846331,0.0,1.0
2000-07-03,19.19,19.19,17.88,17.88,41000,8.6944921983536,8.6944921983536,8.10096511237949,8.10096511237949,90492.9215013831,0.0,1.0
2000-07-05,19.13,19.25,18.75,19.25,39700,8.66730775166776,8.72167664503944,8.49513958932413,8.72167664503944,87623.6337464612,0.0,1.0
2000-07-06,20.0,20.0,18.88,19.13,144000,9.0614822286124,9.0614822286124,8.55403922381011,8.66730775166776,317828.797468272,0.0,1.0
2000-07-07,19.75,19.94,19.56,19.94,34500,8.94821370075475,9.03429778192656,8.86212961958293,9.03429778192656,76146.4827267736,0.0,1.0
2000-07-10,19.63,19.75,19.63,19.63,64900,8.89384480738307,8.94821370075475,8.89384480738307,8.89384480738307,143243.673303409,0.0,1.0
2000-07-11,19.69,19.75,19.63,19.63,73400,8.92102925406891,8.94821370075475,8.89384480738307,8.89384480738307,162004.400931744,0.0,1.0
2000-07-12,19.69,19.75,19.44,19.69,36500,8.92102925406891,8.94821370075475,8.80776072621125,8.92102925406891,80560.7715804996,0.0,1.0
2000-07-13,19.75,19.94,19.63,19.81,42300,8.94821370075475,9.03429778192656,8.89384480738307,8.97539814744058,93362.209256305,0.0,1.0
2000-07-14,19.44,19.75,19.0,19.75,22000,8.80776072621125,8.94821370075475,8.60840811718178,8.94821370075475,48557.1773909861,0.0,1.0
2000-07-17,19.69,19.69,19.13,19.25,68200,8.92102925406891,8.92102925406891,8.66730775166776,8.72167664503944,150527.249912057,0.0,1.0
2000-07-18,19.63,19.69,19.56,19.69,32400,8.89384480738307,8.92102925406891,8.86212961958293,8.92102925406891,71511.4794303613,0.0,1.0
2000-07-19,19.44,19.5,19.25,19.5,10500,8.80776072621125,8.83494517289709,8.72167664503944,8.83494517289709,23175.0164820615,0.0,1.0
2000-07-20,19.56,19.56,19.13,19.25,42900,8.86212961958293,8.86212961958293,8.66730775166776,8.72167664503944,94686.4959124228,0.0,1.0
2000-07-21,19.38,19.56,19.25,19.56,3400,8.78057627952542,8.86212961958293,8.72167664503944,8.86212961958293,7504.2910513342,0.0,1.0
2000-07-24,19.06,19.38,19.06,19.25,17800,8.63559256386762,8.78057627952542,8.63559256386762,8.72167664503944,39287.1707981614,0.0,1.0
2000-07-25,19.25,19.44,19.13,19.19,52000,8.72167664503944,8.80776072621125,8.66730775166776,8.6944921983536,114771.510196876,0.0,1.0
2000-07-26,18.94,19.13,18.25,19.13,80600,8.58122367049594,8.66730775166776,8.26860253360882,8.66730775166776,177895.840805158,0.0,1.0
2000-07-27,18.94,18.94,18.81,18.94,8600,8.58122367049594,8.58122367049594,8.52232403600996,8.58122367049594,18981.4420710218,0.0,1.0
2000-07-28,17.75,18.88,17.75,18.88,21900,8.04206547789351,8.55403922381011,8.04206547789351,8.55403922381011,48336.4629482997,0.0,1.0
2000-07-31,19.0,19.0,17.63,18.0,20700,8.60840811718178,8.60840811718178,7.98769658452183,8.15533400575116,45687.8896360642,0.0,1.0
2000-08-01,19.06,19.19,18.75,19.0,36700,8.63559256386762,8.6944921983536,8.49513958932413,8.60840811718178,81002.2004658722,0.0,1.0
2000-08-02,18.94,19.0,18.81,19.0,7700,8.58122367049594,8.60840811718178,8.52232403600996,8.60840811718178,16995.0120868451,0.0,1.0
2000-08-03,19.19,19.19,18.63,18.94,16100,8.6944921983536,8.6944921983536,8.44077069595245,8.58122367049594,35535.0252724943,0.0,1.0
2000-08-04,19.0,19.38,18.88,19.25,59800,8.60840811718178,8.78057627952542,8.55403922381011,8.72167664503944,131987.236726408,0.0,1.0
2000-08-07,18.63,18.88,18.38,18.75,14400,8.44077069595245,8.55403922381011,8.3275021680948,8.49513958932413,31782.8797468272,0.0,1.0
2000-08-08,18.56,18.69,18.5,18.63,12500,8.40905550815231,8.46795514263829,8.38187106146647,8.44077069595245,27589.3053357875,0.0,1.0
2000-08-09,18.44,18.56,18.13,18.56,21900,8.35468661478063,8.40905550815231,8.21423364023714,8.40905550815231,48336.4629482998,0.0,1.0
2000-08-10,18.44,18.44,18.25,18.38,9500,8.35468661478063,8.35468661478063,8.26860253360882,8.3275021680948,20967.8720551985,0.0,1.0
2000-08-11,18.25,18.44,18.13,18.38,22700,8.26860253360882,8.35468661478063,8.21423364023714,8.3275021680948,50102.1784897901,0.0,1.0
2000-08-14,18.31,18.44,18.19,18.44,14700,8.29578698029465,8.35468661478063,8.24141808692298,8.35468661478063,32445.0230748861,0.0,1.0
2000-08-15,18.13,18.25,18.0,18.25,72200,8.21423364023714,8.26860253360882,8.15533400575116,8.26860253360882,159355.827619509,0.0,1.0
2000-08-16,17.88,18.13,17.75,18.13,5800,8.10096511237949,8.21423364023714,8.04206547789351,8.21423364023714,12801.4376758054,0.0,1.0
2000-08-17,18.25,18.25,18.0,18.0,6400,8.26860253360882,8.26860253360882,8.15533400575116,8.15533400575116,14125.7243319232,0.0,1.0
2000-08-18,18.5,18.5,18.19,18.25,2200,8.38187106146647,8.38187106146647,8.24141808692298,8.26860253360882,4855.71773909861,0.0,1.0
2000-08-21,19.0,19.25,18.5,18.5,90300,8.60840811718178,8.72167664503944,8.38187106146647,8.38187106146647,199305.141745729,0.0,1.0
2000-08-22,18.94,19.03,18.88,19.0,89000,8.58122367049594,8.6220003405247,8.55403922381011,8.60840811718178,196435.853990807,0.0,1.0
2000-08-23,18.63,18.88,18.63,18.88,59700,8.44077069595245,8.55403922381011,8.44077069595245,8.55403922381011,131766.522283721,0.0,1.0
2000-08-24,18.5,18.69,18.5,18.63,53900,8.38187106146647,8.46795514263829,8.38187106146647,8.44077069595245,118965.084607916,0.0,1.0
2000-08-25,18.44,18.5,18.31,18.5,10300,8.35468661478063,8.38187106146647,8.29578698029465,8.38187106146647,22733.5875966889,0.0,1.0
2000-08-28,18.06,18.5,18.0,18.44,24100,8.182518452437,8.38187106146647,8.15533400575116,8.35468661478063,53192.1806873983,0.0,1.0
2000-08-29,18.38,18.5,18.06,18.19,10400,8.3275021680948,8.38187106146647,8.182518452437,8.24141808692298,22954.3020393752,0.0,1.0
2000-08-30,18.31,18.44,18.13,18.25,6700,8.29578698029465,8.35468661478063,8.21423364023714,8.26860253360882,14787.8676599821,0.0,1.0
2000-08-31,18.44,18.44,18.06,18.13,8600,8.35468661478063,8.35468661478063,8.182518452437,8.21423364023714,18981.4420710218,0.0,1.0
2000-09-01,18.5,18.5,18.38,18.44,18500,8.38187106146647,8.38187106146647,8.3275021680948,8.35468661478063,40832.1718969655,0.0,1.0
2000-09-05,18.25,18.5,18.06,18.5,33500,8.26860253360882,8.38187106146647,8.182518452437,8.38187106146647,73939.3382999106,0.0,1.0
2000-09-06,18.38,18.38,18.0,18.13,12200,8.3275021680948,8.3275021680948,8.15533400575116,8.21423364023714,26927.1620077286,0.0,1.0
2000-09-07,18.25,18.31,18.13,18.31,7500,8.26860253360882,8.29578698029465,8.21423364023714,8.29578698029465,16553.5832014725,0.0,1.0
2000-09-08,18.25,18.44,18.13,18.19,17600,8.26860253360882,8.35468661478063,8.21423364023714,8.24141808692298,38845.7419127888,0.0,1.0
2000-09-11,18.5,18.5,18.13,18.25,12200,8.38187106146647,8.38187106146647,8.21423364023714,8.26860253360882,26927.1620077286,0.0,1.0
2000-09-12,18.25,18.75,18.19,18.5,32300,8.26860253360882,8.49513958932413,8.24141808692298,8.38187106146647,71290.7649876749,0.0,1.0
2000-09-13,18.06,18.38,17.88,18.38,22200,8.182518452437,8.3275021680948,8.10096511237949,8.3275021680948,48998.6062763586,0.0,1.0
2000-09-14,18.25,18.25,17.88,17.88,11800,8.26860253360882,8.26860253360882,8.10096511237949,8.10096511237949,26044.3042369834,0.0,1.0
2000-09-15,18.31,18.44,18.06,18.06,8400,8.29578698029465,8.35468661478063,8.182518452437,8.182518452437,18540.0131856492,0.0,1.0
2000-09-18,18.06,18.5,18.0,18.5,54600,8.182518452437,8.38187106146647,8.15533400575116,8.38187106146647,120510.08570672,0.0,1.0
2000-09-19,17.94,18.0,17.88,18.0,58000,8.12814955906532,8.15533400575116,8.10096511237949,8.15533400575116,128014.376758054,0.0,1.0
2000-09-20,17.81,17.88,17.5,17.88,56900,8.06924992457934,8.10096511237949,7.92879695003585,8.10096511237949,125586.517888505,0.0,1.0
2000-09-21,17.56,17.69,17.5,17.69,37400,7.95598139672169,8.01488103120767,7.92879695003585,8.01488103120767,82547.2015646763,0.0,1.0
2000-09-22,17.31,17.44,17.06,17.44,8100,7.84271286886403,7.90161250335002,7.72944434100638,7.90161250335002,17877.8698575903,0.0,1.0
2000-09-25,17.38,17.5,17.38,17.44,31100,7.87442805666418,7.92879695003585,7.87442805666418,7.90161250335002,68642.1916754393,0.0,1.0
2000-09-26,17.38,17.56,17.38,17.38,39000,7.87442805666418,7.95598139672169,7.87442805666418,7.87442805666418,86078.6326476571,0.0,1.0
2000-09-27,17.13,17.44,17.13,17.38,50200,7.76115952880652,7.90161250335002,7.76115952880652,7.87442805666418,110798.650228523,0.0,1.0
2000-09-28,17.31,17.38,17.13,17.19,10100,7.84271286886403,7.87442805666418,7.76115952880652,7.78834397549236,22292.1587113163,0.0,1.0
2000-09-29,17.38,17.5,17.25,17.5,37800,7.87442805666418,7.92879695003585,7.8155284221782,7.92879695003585,83430.0593354215,0.0,1.0
2000-10-02,17.31,17.63,17.19,17.63,15900,7.84271286886403,7.98769658452183,7.78834397549236,7.98769658452183,35093.5963871218,0.0,1.0
2000-10-03,17.38,17.5,17.25,17.44,72800,7.87442805666418,7.92879695003585,7.8155284221782,7.90161250335002,160680.114275626,0.0,1.0
2000-10-04,17.38,17.5,17.31,17.5,16200,7.87442805666418,7.92879695003585,7.84271286886403,7.92879695003585,35755.7397151806,0.0,1.0
2000-10-05,17.31,17.5,17.25,17.5,26600,7.84271286886403,7.92879695003585,7.8155284221782,7.92879695003585,58710.0417545559,0.0,1.0
2000-10-06,17.38,17.38,17.13,17.34,23600,7.87442805666418,7.87442805666418,7.76115952880652,7.85630509220695,52088.6084739668,0.0,1.0
2000-10-09,17.38,17.56,17.13,17.56,16000,7.87442805666418,7.95598139672169,7.76115952880652,7.95598139672169,35314.310829808,0.0,1.0
2000-10-10,17.0,17.56,17.0,17.38,11700,7.70225989432054,7.95598139672169,7.70225989432054,7.87442805666418,25823.5897942971,0.0,1.0
2000-10-11,17.13,17.13,16.94,17.0,8800,7.76115952880652,7.76115952880652,7.6750754476347,7.70225989432054,19422.8709563944,0.0,1.0
2000-10-12,16.69,17.0,16.38,17.0,23100,7.56180691977705,7.70225989432054,7.42135394523356,7.70225989432054,50985.0362605354,0.0,1.0
2000-10-13,17.0,17.06,16.5,16.81,15700,7.70225989432054,7.72944434100638,7.47572283860523,7.61617581314872,34652.1675017491,0.0,1.0
2000-10-16,17.19,17.44,17.0,17.13,31400,7.78834397549236,7.90161250335002,7.70225989432054,7.76115952880652,69304.3350034983,0.0,1.0
2000-10-17,17.63,17.63,16.75,17.06,34000,7.98769658452183,7.98769658452183,7.58899136646289,7.72944434100638,75042.9105133421,0.0,1.0
2000-10-18,18.0,18.0,17.44,17.44,14200,8.15533400575116,8.15533400575116,7.90161250335002,7.90161250335002,31341.4508614546,0.0,1.0
2000-10-19,18.88,18.88,18.06,18.06,10500,8.55403922381011,8.55403922381011,8.182518452437,8.182518452437,23175.0164820615,0.0,1.0
2000-10-20,18.94,19.13,18.75,18.81,15000,8.58122367049594,8.66730775166776,8.49513958932413,8.52232403600996,33107.1664029451,0.0,1.0
2000-10-23,19.63,19.75,19.0,19.0,29900,8.89384480738307,8.94821370075475,8.60840811718178,8.60840811718178,65993.6183632038,0.0,1.0
2000-10-24,19.56,19.63,19.56,19.63,10300,8.86212961958293,8.89384480738307,8.86212961958293,8.89384480738307,22733.5875966889,0.0,1.0
2000-10-25,19.5,19.88,19.5,19.63,10300,8.83494517289709,9.00711333524073,8.83494517289709,8.89384480738307,22733.5875966889,0.0,1.0
2000-10-26,18.31,19.5,18.13,19.5,17400,8.29578698029465,8.83494517289709,8.21423364023714,8.83494517289709,38404.3130274163,0.0,1.0
2000-10-27,18.19,18.63,18.19,18.5,5400,8.24141808692298,8.44077069595245,8.24141808692298,8.38187106146647,11918.5799050602,0.0,1.0
2000-10-30,18.06,18.13,17.88,18.06,7100,8.182518452437,8.21423364023714,8.10096511237949,8.182518452437,15670.7254307273,0.0,1.0
2000-10-31,18.19,18.19,18.0,18.06,22300,8.24141808692298,8.24141808692298,8.15533400575116,8.182518452437,49219.320719045,0.0,1.0
2000-11-01,18.19,18.19,18.0,18.19,39800,8.24141808692298,8.24141808692298,8.15533400575116,8.24141808692298,87844.3481891475,0.0,1.0
2000-11-02,18.75,18.75,18.0,18.06,7800,8.49513958932413,8.49513958932413,8.15533400575116,8.182518452437,17215.7265295314,0.0,1.0
2000-11-03,18.75,18.75,18.63,18.63,2900,8.49513958932413,8.49513958932413,8.44077069595245,8.44077069595245,6400.7188379027,0.0,1.0
2000-11-06,18.81,18.94,18.56,18.88,16300,8.52232403600996,8.58122367049594,8.40905550815231,8.55403922381011,35976.454157867,0.0,1.0
2000-11-07,18.94,18.94,18.81,18.94,13800,8.58122367049594,8.58122367049594,8.52232403600996,8.58122367049594,30458.5930907094,0.0,1.0
2000-11-08,18.5,18.94,18.5,18.81,1300,8.38187106146647,8.58122367049594,8.38187106146647,8.52232403600996,2869.2877549219,0.0,1.0
2000-11-09,18.56,18.75,18.56,18.75,4200,8.40905550815231,8.49513958932413,8.40905550815231,8.49513958932413,9270.00659282461,0.0,1.0
2000-11-10,18.75,18.75,18.56,18.56,4900,8.49513958932413,8.49513958932413,8.40905550815231,8.40905550815231,10815.0076916287,0.0,1.0
2000-11-13,18.13,18.5,18.0,18.5,16500,8.21423364023714,8.38187106146647,8.15533400575116,8.38187106146647,36417.8830432395,0.0,1.0
2000-11-14,18.13,18.13,18.0,18.06,14100,8.21423364023714,8.21423364023714,8.15533400575116,8.182518452437,31120.7364187683,0.0,1.0
2000-11-15,18.44,18.44,18.0,18.0,21700,8.35468661478063,8.35468661478063,8.15533400575116,8.15533400575116,47895.0340629272,0.0,1.0
2000-11-16,18.19,18.5,18.19,18.38,53700,8.24141808692298,8.38187106146647,8.24141808692298,8.3275021680948,118523.655722543,0.0,1.0
2000-11-17,18.5,18.56,18.31,18.38,38100,8.38187106146647,8.40905550815231,8.29578698029465,8.3275021680948,84092.2026634804,0.0,1.0
2000-11-20,18.5,18.63,18.31,18.5,23100,8.38187106146647,8.44077069595245,8.29578698029465,8.38187106146647,50985.0362605354,0.0,1.0
2000-11-21,18.5,18.56,18.31,18.5,28900,8.38187106146647,8.40905550815231,8.29578698029465,8.38187106146647,63786.4739363408,0.0,1.0
2000-11-22,18.38,18.63,18.13,18.5,15200,8.3275021680948,8.44077069595245,8.21423364023714,8.38187106146647,33548.5952883176,0.0,1.0
2000-11-24,18.38,18.38,18.25,18.25,1300,8.3275021680948,8.3275021680948,8.26860253360882,8.26860253360882,2869.2877549219,0.0,1.0
2000-11-27,17.81,18.56,17.81,18.5,38800,8.06924992457934,8.40905550815231,8.06924992457934,8.38187106146647,85637.2037622845,0.0,1.0
2000-11-28,17.88,17.94,17.88,17.88,12500,8.10096511237949,8.12814955906532,8.10096511237949,8.10096511237949,27589.3053357875,0.0,1.0
2000-11-29,17.81,17.94,17.75,17.88,6100,8.06924992457934,8.12814955906532,8.04206547789351,8.10096511237949,13463.5810038643,0.0,1.0
2000-11-30,17.75,17.88,17.75,17.88,26700,8.04206547789351,8.10096511237949,8.04206547789351,8.10096511237949,58930.7561972421,0.0,1.0
2000-12-01,17.75,17.75,17.63,17.69,11300,8.04206547789351,8.04206547789351,7.98769658452183,8.01488103120767,24940.7320235519,0.0,1.0
2000-12-04,17.69,17.75,17.56,17.63,18900,8.01488103120767,8.04206547789351,7.95598139672169,7.98769658452183,41715.0296677107,0.0,1.0
2000-12-05,18.19,18.19,17.69,17.69,29700,8.24141808692298,8.24141808692298,8.01488103120767,8.01488103120767,65552.1894778312,0.0,1.0
2000-12-06,18.19,18.25,18.13,18.25,5400,8.24141808692298,8.26860253360882,8.21423364023714,8.26860253360882,11918.5799050602,0.0,1.0
2000-12-07,18.5,18.5,18.19,18.19,15400,8.38187106146647,8.38187106146647,8.24141808692298,8.24141808692298,33990.0241736902,0.0,1.0
2000-12-08,18.44,18.5,18.38,18.5,12000,8.35468661478063,8.38187106146647,8.3275021680948,8.38187106146647,26485.733122356,0.0,1.0
2000-12-11,18.94,18.94,18.31,18.31,32700,8.58122367049594,8.58122367049594,8.29578698029465,8.29578698029465,72173.6227584202,0.0,1.0
2000-12-12,18.88,18.94,18.69,18.69,17400,8.55403922381011,8.58122367049594,8.46795514263829,8.46795514263829,38404.3130274162,0.0,1.0
2000-12-13,19.0,19.0,18.75,18.75,7800,8.60840811718178,8.60840811718178,8.49513958932413,8.49513958932413,17215.7265295314,0.0,1.0
2000-12-14,18.94,19.0,18.88,18.88,9700,8.58122367049594,8.60840811718178,8.55403922381011,8.55403922381011,21409.3009405711,0.0,1.0
2000-12-15,18.81,19.0,18.81,18.81,19800,8.52232403600996,8.60840811718178,8.52232403600996,8.52232403600996,43701.4596518875,0.0,1.0
2000-12-18,18.75,18.81,18.69,18.69,18700,8.49513958932413,8.52232403600996,8.46795514263829,8.46795514263829,41273.6007823381,0.0,1.0
2000-12-19,18.81,18.81,18.38,18.63,16900,8.52232403600996,8.52232403600996,8.3275021680948,8.44077069595245,37300.7408139848,0.0,1.0
2000-12-20,18.63,18.94,18.56,18.69,38500,8.44077069595245,8.58122367049594,8.40905550815231,8.46795514263829,84975.0604342256,0.0,1.0
2000-12-21,19.13,19.19,18.69,18.69,14000,8.66730775166776,8.6944921983536,8.46795514263829,8.46795514263829,30900.021976082,0.0,1.0
2000-12-22,19.38,19.38,19.13,19.13,26700,8.78057627952542,8.78057627952542,8.66730775166776,8.66730775166776,58930.7561972421,0.0,1.0
2000-12-26,19.69,19.69,19.25,19.25,15800,8.92102925406891,8.92102925406891,8.72167664503944,8.72167664503944,34872.8819444354,0.0,1.0
2000-12-27,19.69,19.81,19.56,19.69,18200,8.92102925406891,8.97539814744058,8.86212961958293,8.92102925406891,40170.0285689066,0.0,1.0
2000-12-28,21.38,21.5,19.75,19.75,59200,9.68672450238666,9.74109339575833,8.94821370075475,8.94821370075475,130662.95007029,0.0,1.0
2000-12-29,20.69,21.38,20.63,21.38,11900,9.37410336549953,9.68672450238666,9.34691891881369,9.68672450238666,26265.0186796697,0.0,1.0
2001-01-02,19.81,20.56,19.75,20.56,34400,8.97539814744058,9.31520373101355,8.94821370075475,9.31520373101355,75925.7682840873,0.0,1.0
2001-01-03,20.31,20.31,19.75,19.75,117900,9.20193520315589,9.20193520315589,8.94821370075475,8.94821370075475,260222.327927148,0.0,1.0
2001-01-04,20.69,20.69,20.13,20.13,21800,9.37410336549953,9.37410336549953,9.12038186309838,9.12038186309838,48115.7485056135,0.0,1.0
2001-01-05,20.81,20.94,20.44,20.56,186000,9.4284722588712,9.48737189335719,9.26083483764187,9.31520373101355,410528.863396519,0.0,1.0
2001-01-08,20.63,20.75,20.31,20.69,12400,9.34691891881369,9.40128781218537,9.20193520315589,9.37410336549953,27368.5908931012,0.0,1.0
2001-01-09,20.44,20.44,20.0,20.38,63600,9.26083483764187,9.26083483764187,9.0614822286124,9.23365039095604,140374.385548487,0.0,1.0
2001-01-10,20.81,21.0,20.19,20.31,170900,9.4284722588712,9.51455634004302,9.14756630978422,9.20193520315589,377200.982550887,0.0,1.0
2001-01-11,21.25,21.25,20.5,20.94,31900,9.62782486790068,9.62782486790068,9.28801928432771,9.48737189335719,70407.9072169298,0.0,1.0
2001-01-12,21.25,21.38,21.13,21.13,20300,9.62782486790068,9.68672450238666,9.573455974529,9.573455974529,44805.0318653189,0.0,1.0
2001-01-16,21.75,21.75,20.88,21.25,45000,9.85436192361599,9.85436192361599,9.46018744667135,9.62782486790068,99321.4992088351,0.0,1.0
2001-01-17,21.38,21.75,20.94,21.69,36800,9.68672450238666,9.85436192361599,9.48737189335719,9.82717747693015,81222.9149085585,0.0,1.0
2001-01-18,20.81,21.25,20.56,21.25,36100,9.4284722588712,9.62782486790068,9.31520373101355,9.62782486790068,79677.9138097544,0.0,1.0
2001-01-19,20.81,21.25,20.56,20.81,24000,9.4284722588712,9.62782486790068,9.31520373101355,9.4284722588712,52971.4662447121,0.0,1.0
2001-01-22,20.94,21.06,20.75,20.88,18400,9.48737189335719,9.54174078672886,9.40128781218537,9.46018744667135,40611.4574542792,0.0,1.0
2001-01-23,21.19,21.19,20.75,20.81,17900,9.60064042121484,9.60064042121484,9.40128781218537,9.4284722588712,39507.8852408477,0.0,1.0
2001-01-24,20.69,21.13,20.38,21.13,14300,9.37410336549953,9.573455974529,9.23365039095604,9.573455974529,31562.1653041409,0.0,1.0
2001-01-25,20.69,20.75,20.5,20.63,12100,9.37410336549953,9.40128781218537,9.28801928432771,9.34691891881369,26706.4475650423,0.0,1.0
2001-01-26,20.69,20.94,20.38,20.75,26900,9.37410336549953,9.48737189335719,9.23365039095604,9.40128781218537,59372.1850826148,0.0,1.0
2001-01-29,20.47,20.68,20.26,20.6,53200,9.27442706098479,9.36957262438522,9.17928149758436,9.33332669547077,117420.083509112,0.0,1.0
2001-01-30,20.5,20.5,20.23,20.23,4400,9.28801928432771,9.28801928432771,9.16568927424144,9.16568927424144,9711.43547819721,0.0,1.0
2001-01-31,20.3,20.57,20.26,20.37,19400,9.19740446204159,9.31973447212786,9.17928149758436,9.22911964984173,42818.6018811422,0.0,1.0
2001-02-01,20.54,20.54,20.25,20.25,52000,9.30614224878494,9.30614224878494,9.17475075647006,9.17475075647006,114771.510196876,0.0,1.0
2001-02-02,20.47,20.62,20.4,20.5,15800,9.27442706098479,9.34238817769939,9.24271187318465,9.28801928432771,34872.8819444355,0.0,1.0
2001-02-05,20.56,20.7,20.35,20.54,7100,9.31520373101355,9.37863410661384,9.22005816761312,9.30614224878494,15670.7254307273,0.0,1.0
2001-02-06,20.4,20.5,20.35,20.5,6400,9.24271187318465,9.28801928432771,9.22005816761312,9.28801928432771,14125.7243319232,0.0,1.0
2001-02-07,20.38,20.4,20.3,20.31,22700,9.23365039095604,9.24271187318465,9.19740446204159,9.20193520315589,50102.1784897901,0.0,1.0
2001-02-08,22.45,22.5,20.38,20.38,163900,10.1715138016174,10.194167507189,9.23365039095604,9.23365039095604,361750.971562847,0.0,1.0
2001-02-09,22.57,23.59,22.55,22.55,181200,10.2258826949891,10.6880182886483,10.2168212127605,10.2168212127605,399934.570147576,0.0,1.0
2001-02-12,22.25,22.66,22.2,22.58,99300,10.0808989793313,10.2666593650179,10.0582452737598,10.2304134361034,219169.441587496,0.0,1.0
2001-02-13,22.2,22.36,22.1,22.25,34000,10.0582452737598,10.1307371315887,10.0129378626167,10.0808989793313,75042.9105133418,0.0,1.0
2001-02-14,21.94,22.09,21.91,22.08,30500,9.94044600478781,10.0084071215024,9.92685378144489,10.0038763803881,67317.9050193215,0.0,1.0
2001-02-15,22.35,22.37,21.95,21.97,55100,10.1262063904744,10.135267872703,9.94497674590211,9.95403822813072,121613.657920151,0.0,1.0
2001-02-16,21.87,22.35,21.62,22.35,74900,9.90873081698766,10.1262063904744,9.79546228913001,10.1262063904744,165315.117572039,0.0,1.0
2001-02-20,21.65,21.85,21.65,21.77,15300,9.80905451247292,9.89966933475905,9.80905451247292,9.8634234058446,33769.3097310039,0.0,1.0
2001-02-21,21.45,21.6,21.4,21.55,77700,9.7184396901868,9.78640080690139,9.69578598461527,9.76374710132986,171495.121967255,0.0,1.0
2001-02-22,21.3,21.45,21.3,21.45,13500,9.65047857347221,9.7184396901868,9.65047857347221,9.7184396901868,29796.4497626505,0.0,1.0
2001-02-23,21.0,21.18,20.92,21.15,27600,9.51455634004302,9.59610968010053,9.47831041112857,9.58251745675761,60917.1861814189,0.0,1.0
2001-02-26,21.02,21.03,20.9,21.0,49400,9.52361782227163,9.52814856338594,9.46924892889996,9.51455634004302,109032.934687032,0.0,1.0
2001-02-27,21.13,21.32,20.9,21.0,24700,9.573455974529,9.65954005570082,9.46924892889996,9.51455634004302,54516.4673435162,0.0,1.0
2001-02-28,21.58,21.58,21.15,21.18,97700,9.77733932467278,9.77733932467278,9.58251745675761,9.59610968010053,215638.010504515,0.0,1.0
2001-03-01,22.2,22.3,21.65,21.78,70500,10.0582452737598,10.1035526849028,9.80905451247292,9.86795414695891,155603.682093841,0.0,1.0
2001-03-02,22.75,22.75,22.2,22.2,27700,10.3074360350466,10.3074360350466,10.0582452737598,10.0582452737598,61137.9006241052,0.0,1.0
2001-03-05,23.01,23.3,22.8,22.82,28600,10.4252353040186,10.5566267963334,10.3300897406181,10.3391512228468,63124.3306082817,0.0,1.0
2001-03-06,22.62,23.08,22.62,22.85,32800,10.2485364005606,10.4569504918187,10.2485364005606,10.3527434461897,72394.3372011067,0.0,1.0
2001-03-07,23.56,23.56,22.62,22.62,23900,10.6744260653054,10.6744260653054,10.2485364005606,10.2485364005606,52750.7518020258,0.0,1.0
2001-03-08,23.52,23.75,23.5,23.56,14300,10.6563031008482,10.7605101464772,10.6472416186196,10.6744260653054,31562.1653041409,0.0,1.0
2001-03-09,23.4,23.52,23.4,23.46,3200,10.6019342074765,10.6563031008482,10.6019342074765,10.6291186541623,7062.86216596161,0.0,1.0
2001-03-12,23.45,24.1,23.4,23.4,76100,10.624587913048,10.9190860854779,10.6019342074765,10.6019342074765,167963.690884275,0.0,1.0
2001-03-13,23.91,23.94,23.3,23.3,70500,10.8330020043061,10.846594227649,10.5566267963334,10.5566267963334,155603.682093842,0.0,1.0
2001-03-14,24.33,24.52,23.44,23.81,43300,11.023293131107,11.1093772122788,10.6200571719337,10.7876945931631,95569.3536831679,0.0,1.0
2001-03-15,24.82,25.39,24.12,24.2,84000,11.245299445708,11.5035516892234,10.9281475677066,10.964393496621,185400.131856492,0.0,1.0
2001-03-16,24.56,25.2,24.41,25.12,51400,11.127500176736,11.4174676080516,11.0595390600214,11.3812216791372,113447.223540759,0.0,1.0
2001-03-19,24.14,24.36,24.0,24.36,17100,10.9372090499352,11.0368853544499,10.8737786743349,11.0368853544499,37742.1696993572,0.0,1.0
2001-03-20,24.53,24.7,24.21,24.21,34600,11.1139079533931,11.1909305523363,10.9689242377353,10.9689242377353,76367.1971694599,0.0,1.0
2001-03-21,24.45,24.68,24.3,24.53,32500,11.0776620244787,11.1818690701077,11.0097009077641,11.1139079533931,71732.1938730473,0.0,1.0
2001-03-22,24.3,24.6,23.7,24.38,41700,11.0097009077641,11.1456231411933,10.7378564409057,11.0459468366785,92037.9226001869,0.0,1.0
2001-03-23,24.15,24.34,24.0,24.31,14300,10.9417397910495,11.0278238722213,10.8737786743349,11.0142316488784,31562.1653041409,0.0,1.0
2001-03-26,25.1,25.25,24.1,24.1,44900,11.3721601969086,11.4401213136232,10.9190860854779,10.9190860854779,99100.7847661485,0.0,1.0
2001-03-27,25.31,26.25,25.3,25.6,55800,11.467305760309,11.8931954250538,11.4627750191947,11.5986972526239,123158.659018955,0.0,1.0
2001-03-28,24.82,25.48,24.81,25.3,18700,11.245299445708,11.5443283592522,11.2407687045937,11.4627750191947,41273.6007823381,0.0,1.0
2001-03-29,24.7,24.75,24.45,24.75,15500,11.1909305523363,11.2135842579078,11.0776620244787,11.2135842579078,34210.7386163766,0.0,1.0
2001-03-30,24.96,24.96,24.7,24.7,34400,11.3087298213083,11.3087298213083,11.1909305523363,11.1909305523363,75925.7682840871,0.0,1.0
2001-04-02,25.15,25.5,25.15,25.15,22000,11.3948139024801,11.5533898414808,11.3948139024801,11.3948139024801,48557.177390986,0.0,1.0
2001-04-03,25.3,25.3,24.96,25.2,31600,11.4627750191947,11.4627750191947,11.3087298213083,11.4174676080516,69745.7638888708,0.0,1.0
2001-04-04,24.3,25.21,24.3,25.21,82000,11.0097009077641,11.4219983491659,11.0097009077641,11.4219983491659,180985.843002766,0.0,1.0
2001-04-05,24.0,24.25,23.66,24.2,61400,10.8737786743349,10.9870472021925,10.7197334764485,10.964393496621,135518.667809388,0.0,1.0
2001-04-06,24.25,24.28,24.05,24.05,15000,10.9870472021925,11.0006394255355,10.8964323799064,10.8964323799064,33107.1664029451,0.0,1.0
2001-04-09,24.3,24.36,24.05,24.05,39500,11.0097009077641,11.0368853544499,10.8964323799064,10.8964323799064,87182.2048610883,0.0,1.0
2001-04-10,24.1,24.4,24.0,24.2,55900,10.9190860854779,11.0550083189071,10.8737786743349,10.964393496621,123379.373461642,0.0,1.0
2001-04-11,24.4,24.7,24.0,24.25,12000,11.0550083189071,11.1909305523363,10.8737786743349,10.9870472021925,26485.7331223561,0.0,1.0
2001-04-12,24.6,24.75,24.3,24.3,17700,11.1456231411933,11.2135842579078,11.0097009077641,11.0097009077641,39066.456355475,0.0,1.0
2001-04-16,24.61,24.7,24.6,24.6,7600,11.1501538823076,11.1909305523363,11.1456231411933,11.1456231411933,16774.2976441588,0.0,1.0
2001-04-17,24.36,24.6,24.1,24.55,18600,11.0368853544499,11.1456231411933,10.9190860854779,11.1229694356217,41052.8863396519,0.0,1.0
2001-04-18,24.81,25.1,24.3,24.36,39700,11.2407687045937,11.3721601969086,11.0097009077641,11.0368853544499,87623.6337464611,0.0,1.0
2001-04-19,25.01,25.01,24.88,25.0,22200,11.3313835268798,11.3313835268798,11.2724838923938,11.3268527857655,48998.6062763587,0.0,1.0
2001-04-20,25.0,25.1,24.8,25.01,8100,11.3268527857655,11.3721601969086,11.2362379634794,11.3313835268798,17877.8698575903,0.0,1.0
2001-04-23,24.91,25.05,24.55,25.05,23900,11.2860761157367,11.349506491337,11.1229694356217,11.349506491337,52750.751802026,0.0,1.0
2001-04-24,25.55,25.6,24.91,24.91,21500,11.5760435470523,11.5986972526239,11.2860761157367,11.2860761157367,47453.6051775547,0.0,1.0
2001-04-25,25.7,25.73,25.35,25.35,24200,11.6440046637669,11.6575968871099,11.4854287247662,11.4854287247662,53412.8951300848,0.0,1.0
2001-04-26,25.81,26.01,25.75,25.8,60500,11.6938428160243,11.7844576383104,11.6666583693385,11.68931207491,133532.237825212,0.0,1.0
2001-04-27,25.26,25.7,25.2,25.7,24300,11.4446520547375,11.6440046637669,11.4174676080516,11.6440046637669,53633.6095727708,0.0,1.0
2001-04-30,25.3,25.3,25.06,25.06,41600,11.4627750191947,11.4627750191947,11.3540372324513,11.3540372324513,91817.2081575008,0.0,1.0
2001-05-01,25.85,25.9,25.27,25.27,112200,11.7119657804815,11.7346194860531,11.4491827958518,11.4491827958518,247641.604694029,0.0,1.0
2001-05-02,25.4,26.02,25.4,25.84,20700,11.5080824303377,11.7889883794247,11.5080824303377,11.7074350393672,45687.8896360643,0.0,1.0
2001-05-03,25.3,25.5,25.27,25.5,16900,11.4627750191947,11.5533898414808,11.4491827958518,11.5533898414808,37300.7408139847,0.0,1.0
2001-05-04,25.03,25.35,25.0,25.27,26900,11.3404450091084,11.4854287247662,11.3268527857655,11.4491827958518,59372.1850826149,0.0,1.0
2001-05-07,24.65,25.3,24.65,24.9,51900,11.1682768467648,11.4627750191947,11.1682768467648,11.2815453746224,114550.79575419,0.0,1.0
2001-05-08,25.03,25.15,24.7,24.75,53500,11.3404450091084,11.3948139024801,11.1909305523363,11.2135842579078,118082.226837171,0.0,1.0
2001-05-09,25.27,25.6,25.19,25.25,23700,11.4491827958518,11.5986972526239,11.4129368669373,11.4401213136232,52309.322916653,0.0,1.0
2001-05-10,25.0,25.35,25.0,25.35,55900,11.3268527857655,11.4854287247662,11.3268527857655,11.4854287247662,123379.373461642,0.0,1.0
2001-05-11,24.85,25.1,24.75,25.1,59600,11.2588916690509,11.3721601969086,11.2135842579078,11.3721601969086,131545.807841035,0.0,1.0
2001-05-14,24.5,24.8,24.4,24.8,46100,11.1003157300502,11.2362379634794,11.0550083189071,11.2362379634794,101749.358078384,0.0,1.0
2001-05-15,24.2,24.46,24.15,24.4,53200,10.964393496621,11.082192765593,10.9417397910495,11.0550083189071,117420.083509112,0.0,1.0
2001-05-16,24.1,24.2,23.8,24.1,54600,10.9190860854779,10.964393496621,10.7831638520488,10.9190860854779,120510.08570672,0.0,1.0
2001-05-17,24.5,24.5,24.05,24.15,40800,11.1003157300502,11.1003157300502,10.8964323799064,10.9417397910495,90051.4926160104,0.0,1.0
2001-05-18,25.2,25.3,24.49,24.49,56100,11.4174676080516,11.4627750191947,11.0957849889359,11.0957849889359,123820.802347015,0.0,1.0
2001-05-21,27.01,27.15,25.25,25.25,139900,12.237531749741,12.3009621253413,11.4401213136232,11.4401213136232,308779.505318135,0.0,1.0
2001-05-22,29.32,29.85,26.95,27.0,203500,13.2841329471458,13.524262226204,12.2103473030552,12.2330010086267,449153.89086662,0.0,1.0
2001-05-23,28.55,29.57,28.3,29.57,58700,12.9352658813442,13.3974014750034,12.8219973534865,13.3974014750034,129559.377856858,0.0,1.0
2001-05-24,28.3,28.56,28.01,28.45,31800,12.8219973534865,12.9397966224585,12.6906058611717,12.8899584702011,70187.1927742437,0.0,1.0
2001-05-25,29.4,30.0,28.4,28.4,127700,13.3203788760602,13.5922233429186,12.8673047646296,12.8673047646296,281852.343310406,0.0,1.0
2001-05-29,29.25,29.55,29.0,29.5,52900,13.2524177593456,13.3883399927748,13.139149231488,13.3656862872033,116757.940181053,0.0,1.0
2001-05-30,30.35,30.38,29.25,29.25,199400,13.7507992819193,13.7643915052622,13.2524177593456,13.2524177593456,440104.598716483,0.0,1.0
2001-05-31,30.1,30.75,30.1,30.4,88300,13.6375307540617,13.9320289264916,13.6375307540617,13.7734529874909,194890.852892003,0.0,1.0
2001-06-01,31.9,31.92,30.2,30.2,80600,14.4530641546368,14.4621256368654,13.6828381652047,13.6828381652047,177895.840805158,0.0,1.0
2001-06-04,31.1,32.65,31.1,32.0,123200,14.0906048654923,14.7928697382097,14.0906048654923,14.4983715657798,271920.193389522,0.0,1.0
2001-06-05,30.7,31.44,30.45,31.2,45700,13.90937522092,14.2446500633787,13.7961066930624,14.1359122766353,100866.500307639,0.0,1.0
2001-06-06,29.99,30.8,29.9,30.78,73900,13.5876926018043,13.9546826320631,13.5469159317755,13.9456211498345,163107.973145176,0.0,1.0
2001-06-07,29.81,29.99,29.6,29.99,86400,13.5061392617468,13.5876926018043,13.4109936983464,13.5876926018043,190697.278480963,0.0,1.0
2001-06-08,29.65,29.89,29.2,29.61,22600,13.4336474039179,13.5423851906612,13.2297640537741,13.4155244394607,49881.4640471038,0.0,1.0
2001-06-11,29.5,29.76,29.12,29.55,53100,13.3656862872033,13.4834855561753,13.1935181248597,13.3883399927748,117199.369066425,0.0,1.0
2001-06-12,29.75,29.78,29.35,29.5,19400,13.4789548150609,13.4925470384039,13.2977251704887,13.3656862872033,42818.6018811424,0.0,1.0
2001-06-13,29.0,29.9,28.93,29.85,129300,13.139149231488,13.5469159317755,13.1074340436878,13.524262226204,285383.774393386,0.0,1.0
2001-06-14,28.63,29.0,27.6,29.0,45700,12.9715118102587,13.139149231488,12.5048454754851,13.139149231488,100866.500307639,0.0,1.0
2001-06-15,28.7,29.1,28.6,28.6,23400,13.0032269980588,13.184456642631,12.9579195869157,12.9579195869157,51647.1795885942,0.0,1.0
2001-06-18,28.2,28.8,27.89,28.7,44700,12.7766899423435,13.0485344092019,12.6362369678,13.0032269980588,98659.3558807761,0.0,1.0
2001-06-19,28.48,28.48,27.99,28.25,53400,12.9035506935441,12.9035506935441,12.6815443789431,12.799343647915,117861.512394484,0.0,1.0
2001-06-20,28.8,28.85,28.52,28.55,33800,13.0485344092019,13.0711881147734,12.9216736580013,12.9352658813442,74601.4816279692,0.0,1.0
2001-06-21,28.98,29.1,28.8,28.9,28400,13.1300877492594,13.184456642631,13.0485344092019,13.0938418203449,62682.9017229091,0.0,1.0
2001-06-22,29.02,29.14,28.95,28.95,20900,13.1482107137166,13.2025796070883,13.1164955259165,13.1164955259165,46129.3185214367,0.0,1.0
2001-06-25,26.74,28.99,26.55,28.6,69100,12.1152017396548,13.1346184903737,12.029117658483,12.9579195869157,152513.679896233,0.0,1.0
2001-06-26,28.08,28.25,26.55,26.55,66600,12.7223210489718,12.799343647915,12.029117658483,12.029117658483,146995.818829076,0.0,1.0
2001-06-27,28.05,28.2,27.9,28.15,19600,12.7087288256289,12.7766899423435,12.6407677089143,12.754036236772,43260.0307665148,0.0,1.0
2001-06-28,28.14,28.3,28.05,28.2,39800,12.7495054956576,12.8219973534865,12.7087288256289,12.7766899423435,87844.3481891478,0.0,1.0
2001-06-29,30.15,30.15,28.15,28.25,67900,13.6601844596332,13.6601844596332,12.754036236772,12.799343647915,149865.106583998,0.0,1.0
2001-07-02,29.6,30.4,29.6,30.1,147900,13.4109936983464,13.7734529874909,13.4109936983464,13.6375307540617,326436.660733037,0.0,1.0
2001-07-03,30.0,30.1,29.6,29.6,22800,13.5922233429186,13.6375307540617,13.4109936983464,13.4109936983464,50322.8929324765,0.0,1.0
2001-07-05,30.0,30.37,30.0,30.0,30200,13.5922233429186,13.7598607641479,13.5922233429186,13.5922233429186,66655.7616912627,0.0,1.0
2001-07-06,30.03,30.22,29.95,30.15,23100,13.6058155662615,13.6918996474333,13.5695696373471,13.6601844596332,50985.0362605354,0.0,1.0
2001-07-09,29.75,30.0,29.4,30.0,104700,13.4789548150609,13.5922233429186,13.3203788760602,13.5922233429186,231088.021492557,0.0,1.0
2001-07-10,29.7,29.95,29.5,29.82,36100,13.4563011094894,13.5695696373471,13.3656862872033,13.5106700028611,79677.9138097545,0.0,1.0
2001-07-11,30.01,30.15,29.5,29.56,60900,13.5967540840329,13.6601844596332,13.3656862872033,13.3928707338891,134415.095595957,0.0,1.0
2001-07-12,30.1,30.1,29.6,30.05,39500,13.6375307540617,13.6375307540617,13.4109936983464,13.6148770484901,87182.2048610884,0.0,1.0
2001-07-13,29.92,30.45,29.91,30.25,30100,13.5559774140042,13.7961066930624,13.5514466728898,13.7054918707763,66435.0472485761,0.0,1.0
2001-07-16,29.6,30.0,29.6,29.95,10100,13.4109936983464,13.5922233429186,13.4109936983464,13.5695696373471,22292.1587113162,0.0,1.0
2001-07-17,29.25,29.55,28.9,29.5,23600,13.2524177593456,13.3883399927748,13.0938418203449,13.3656862872033,52088.608473967,0.0,1.0
2001-07-18,29.08,29.25,28.91,29.25,18700,13.1753951604024,13.2524177593456,13.0983725614592,13.2524177593456,41273.6007823382,0.0,1.0
2001-07-19,28.95,29.04,28.75,29.0,19400,13.1164955259165,13.1572721959452,13.0258807036303,13.139149231488,42818.6018811421,0.0,1.0
2001-07-20,29.01,29.2,28.8,28.8,38600,13.1436799726023,13.2297640537741,13.0485344092019,13.0485344092019,85195.7748769118,0.0,1.0
2001-07-23,28.65,28.99,28.4,28.99,20200,12.9805732924873,13.1346184903737,12.8673047646296,13.1346184903737,44584.3174226325,0.0,1.0
2001-07-24,28.29,28.64,28.2,28.58,19000,12.8174666123722,12.976042551373,12.7766899423435,12.9488581046871,41935.7441103972,0.0,1.0
2001-07-25,28.0,28.22,27.35,28.2,52000,12.6860751200574,12.7857514245721,12.3915769476275,12.7766899423435,114771.510196876,0.0,1.0
2001-07-26,27.84,28.0,26.76,28.0,51200,12.6135832622285,12.6860751200574,12.1242632218834,12.6860751200574,113005.794655385,0.0,1.0
2001-07-27,27.99,28.05,27.84,27.85,23500,12.6815443789431,12.7087288256289,12.6135832622285,12.6181140033428,51867.8940312804,0.0,1.0
2001-07-30,28.0,28.0,27.5,27.98,12100,12.6860751200574,12.6860751200574,12.4595380643421,12.6770136378288,26706.4475650423,0.0,1.0
2001-07-31,28.1,28.2,27.85,27.95,21000,12.7313825312004,12.7766899423435,12.6181140033428,12.6634214144858,46350.0329641231,0.0,1.0
2001-08-01,28.2,28.3,28.05,28.09,14100,12.7766899423435,12.8219973534865,12.7087288256289,12.7268517900861,31120.7364187683,0.0,1.0
2001-08-02,28.25,28.3,27.9,28.1,33100,12.799343647915,12.8219973534865,12.6407677089143,12.7313825312004,73056.4805291655,0.0,1.0
2001-08-03,28.08,28.3,28.0,28.15,11200,12.7223210489718,12.8219973534865,12.6860751200574,12.754036236772,24720.0175808656,0.0,1.0
2001-08-06,27.4,28.08,27.39,28.05,26700,12.414230653199,12.7223210489718,12.4096999120847,12.7087288256289,58930.7561972421,0.0,1.0
2001-08-07,27.9,27.9,27.3,27.3,27800,12.6407677089143,12.6407677089143,12.3689232420559,12.3689232420559,61358.6150667915,0.0,1.0
2001-08-08,27.5,27.9,27.5,27.9,5600,12.4595380643421,12.6407677089143,12.4595380643421,12.6407677089143,12360.0087904328,0.0,1.0
2001-08-09,27.09,27.5,27.05,27.5,10000,12.2737776786555,12.4595380643421,12.2556547141983,12.4595380643421,22071.44426863,0.0,1.0
2001-08-10,26.15,27.0,26.15,27.0,58200,11.8478880139107,12.2330010086267,11.8478880139107,12.2330010086267,128455.805643427,0.0,1.0
2001-08-13,26.85,26.91,26.2,26.2,18400,12.1650398919121,12.192224338598,11.8705417194822,11.8705417194822,40611.4574542794,0.0,1.0
2001-08-14,27.06,27.1,26.8,26.9,25800,12.2601854553126,12.2783084197698,12.1423861863406,12.1876935974837,56944.3262130654,0.0,1.0
2001-08-15,27.45,27.45,27.08,27.08,29500,12.4368843587705,12.4368843587705,12.2692469375412,12.2692469375412,65110.7605924587,0.0,1.0
2001-08-16,28.2,28.3,27.55,27.55,12600,12.7766899423435,12.8219973534865,12.4821917699136,12.4821917699136,27810.0197784738,0.0,1.0
2001-08-17,27.95,28.25,27.9,28.2,8400,12.6634214144858,12.799343647915,12.6407677089143,12.7766899423435,18540.0131856493,0.0,1.0
2001-08-20,28.3,28.3,27.9,27.9,11400,12.8219973534865,12.8219973534865,12.6407677089143,12.6407677089143,25161.4464662383,0.0,1.0
2001-08-21,28.0,28.38,28.0,28.35,29600,12.6860751200574,12.858243282401,12.6860751200574,12.8446510590581,65331.4750351447,0.0,1.0
2001-08-22,28.1,28.1,28.0,28.0,43100,12.7313825312004,12.7313825312004,12.6860751200574,12.6860751200574,95127.9247977956,0.0,1.0
2001-08-23,28.05,28.14,28.0,28.05,48800,12.7087288256289,12.7495054956576,12.6860751200574,12.7087288256289,107708.648030914,0.0,1.0
2001-08-24,28.1,28.1,27.85,28.1,22400,12.7313825312004,12.7313825312004,12.6181140033428,12.7313825312004,49440.0351617313,0.0,1.0
2001-08-27,28.0,28.25,28.0,28.09,36200,12.6860751200574,12.799343647915,12.6860751200574,12.7268517900861,79898.6282524405,0.0,1.0
2001-08-28,27.92,28.07,27.91,28.0,40400,12.6498291911429,12.7177903078575,12.6452984500286,12.6860751200574,89168.6348452654,0.0,1.0
2001-08-29,27.17,27.9,27.17,27.9,16900,12.3100236075699,12.6407677089143,12.3100236075699,12.6407677089143,37300.7408139849,0.0,1.0
2001-08-30,26.45,27.25,26.19,27.25,35100,11.9838102473399,12.3462695364844,11.8660109783679,12.3462695364844,77470.7693828914,0.0,1.0
2001-08-31,27.0,27.1,26.35,26.35,59800,12.2330010086267,12.2783084197698,11.9385028361968,11.9385028361968,131987.236726408,0.0,1.0
2001-09-04,27.45,27.8,27.15,27.25,45500,12.4368843587705,12.5954602977712,12.3009621253413,12.3462695364844,100425.071422267,0.0,1.0
2001-09-05,26.21,27.6,26.21,27.6,45300,11.8750724605966,12.5048454754851,11.8750724605966,12.5048454754851,99983.6425368936,0.0,1.0
2001-09-06,26.25,26.39,26.18,26.18,29500,11.8931954250538,11.9566258006541,11.8614802372536,11.8614802372536,65110.7605924584,0.0,1.0
2001-09-07,26.2,26.35,26.2,26.2,24700,11.8705417194822,11.9385028361968,11.8705417194822,11.8705417194822,54516.4673435164,0.0,1.0
2001-09-10,25.9,26.35,25.6,26.3,40000,11.7346194860531,11.9385028361968,11.5986972526239,11.9158491306253,88285.7770745198,0.0,1.0
2001-09-17,25.55,26.66,25.4,25.9,32500,11.5760435470523,12.0789558107403,11.5080824303377,11.7346194860531,71732.1938730478,0.0,1.0
2001-09-18,24.72,25.65,24.45,25.65,24100,11.1999920345649,11.6213509581954,11.0776620244787,11.6213509581954,53192.1806873985,0.0,1.0
2001-09-19,22.72,24.91,22.2,24.91,57700,10.2938438117037,11.2860761157367,10.0582452737598,11.2860761157367,127352.233429995,0.0,1.0
2001-09-20,22.0,22.74,21.9,22.74,72700,9.96763045147364,10.3029052939323,9.92232304033058,10.3029052939323,160459.39983294,0.0,1.0
2001-09-21,22.95,23.15,21.9,23.15,65300,10.3980508573327,10.4886656796189,9.92232304033058,10.4886656796189,144126.531074154,0.0,1.0
2001-09-24,23.35,23.5,22.95,23.5,23700,10.579280501905,10.6472416186196,10.3980508573327,10.6472416186196,52309.3229166531,0.0,1.0
2001-09-25,24.52,24.8,23.3,23.4,42400,11.1093772122788,11.2362379634794,10.5566267963334,10.6019342074765,93582.9236989913,0.0,1.0
2001-09-26,24.41,24.85,24.4,24.85,39000,11.0595390600214,11.2588916690509,11.0550083189071,11.2588916690509,86078.6326476574,0.0,1.0
2001-09-27,24.45,24.75,24.45,24.5,35600,11.0776620244787,11.2135842579078,11.0776620244787,11.1003157300502,78574.3415963226,0.0,1.0
2001-09-28,24.9,24.9,24.4,24.5,28700,11.2815453746224,11.2815453746224,11.0550083189071,11.1003157300502,63345.0450509684,0.0,1.0
2001-10-01,24.65,24.7,24.5,24.65,6200,11.1682768467648,11.1909305523363,11.1003157300502,11.1682768467648,13684.2954465506,0.0,1.0
2001-10-02,23.28,24.6,23.2,24.6,36800,10.5475653141048,11.1456231411933,10.5113193851904,11.1456231411933,81222.9149085588,0.0,1.0
2001-10-03,22.85,23.64,22.8,23.64,59300,10.3527434461897,10.7106719942199,10.3300897406181,10.7106719942199,130883.664512976,0.0,1.0
2001-10-04,22.84,22.88,22.7,22.88,94700,10.3482127050754,10.3663356695326,10.2847823294751,10.3663356695326,209016.577223926,0.0,1.0
2001-10-05,22.6,22.86,22.5,22.86,34700,10.239474918332,10.357274187304,10.194167507189,10.357274187304,76587.9116121463,0.0,1.0
2001-10-08,22.5,22.6,22.2,22.6,34700,10.194167507189,10.239474918332,10.0582452737598,10.239474918332,76587.9116121458,0.0,1.0
2001-10-09,23.87,23.9,22.64,23.9,107900,10.8148790398489,10.8284712631918,10.2575978827892,10.8284712631918,238150.883658518,0.0,1.0
2001-10-10,23.88,24.0,23.65,23.95,32600,10.8194097809632,10.8737786743349,10.7152027353342,10.8511249687634,71952.9083157339,0.0,1.0
2001-10-11,24.2,24.42,23.95,23.95,21900,10.964393496621,11.0640698011357,10.8511249687634,10.8511249687634,48336.4629482998,0.0,1.0
2001-10-12,24.3,24.55,23.75,24.25,28300,11.0097009077641,11.1229694356217,10.7605101464772,10.9870472021925,62462.1872802228,0.0,1.0
2001-10-15,24.63,24.63,24.21,24.26,26800,11.1592153645362,11.1592153645362,10.9689242377353,10.9915779433068,59151.4706399283,0.0,1.0
2001-10-16,25.15,25.15,24.63,24.64,22400,11.3948139024801,11.3948139024801,11.1592153645362,11.1637461056505,49440.0351617312,0.0,1.0
2001-10-17,25.34,25.4,25.15,25.15,35500,11.4808979836519,11.5080824303377,11.3948139024801,11.3948139024801,78353.6271536367,0.0,1.0
2001-10-18,26.12,26.17,25.5,25.65,27600,11.8342957905678,11.8569494961393,11.5533898414808,11.6213509581954,60917.1861814189,0.0,1.0
2001-10-19,27.07,27.2,26.2,26.2,48800,12.2647161964269,12.3236158309129,11.8705417194822,11.8705417194822,107708.648030914,0.0,1.0
2001-10-22,28.15,28.4,27.15,27.15,87000,12.754036236772,12.8673047646296,12.3009621253413,12.3009621253413,192021.56513708,0.0,1.0
2001-10-23,28.29,28.34,28.0,28.2,29600,12.8174666123722,12.8401203179438,12.6860751200574,12.7766899423435,65331.4750351451,0.0,1.0
2001-10-24,28.27,28.38,28.15,28.38,21900,12.8084051301436,12.858243282401,12.754036236772,12.858243282401,48336.4629482999,0.0,1.0
2001-10-25,28.34,28.34,28.02,28.17,11200,12.8401203179438,12.8401203179438,12.695136602286,12.7630977190006,24720.0175808656,0.0,1.0
2001-10-26,28.36,28.5,28.2,28.2,6200,12.8491818001724,12.9126121757727,12.7766899423435,12.7766899423435,13684.2954465506,0.0,1.0
2001-10-29,27.45,28.4,27.4,28.32,20600,12.4368843587705,12.8673047646296,12.414230653199,12.8310588357152,45467.1751933779,0.0,1.0
2001-10-30,27.52,27.54,27.1,27.54,67900,12.4685995465707,12.4776610287993,12.2783084197698,12.4776610287993,149865.106583997,0.0,1.0
2001-10-31,27.76,28.2,27.45,27.45,22700,12.577337333314,12.7766899423435,12.4368843587705,12.4368843587705,50102.1784897902,0.0,1.0
2001-11-01,28.05,28.05,27.2,27.7,26900,12.7087288256289,12.7087288256289,12.3236158309129,12.5501528866282,59372.1850826147,0.0,1.0
2001-11-02,27.9,28.1,27.9,28.1,12000,12.6407677089143,12.7313825312004,12.6407677089143,12.7313825312004,26485.733122356,0.0,1.0
2001-11-05,27.44,27.8,27.0,27.8,35700,12.4323536176562,12.5954602977712,12.2330010086267,12.5954602977712,78795.0560390093,0.0,1.0
2001-11-06,27.52,27.64,27.16,27.35,17100,12.4685995465707,12.5229684399423,12.3054928664556,12.3915769476275,37742.1696993572,0.0,1.0
2001-11-07,27.7,27.7,27.32,27.7,10300,12.5501528866282,12.5501528866282,12.3779847242845,12.5501528866282,22733.5875966889,0.0,1.0
2001-11-08,27.8,28.0,27.7,27.7,13100,12.5954602977712,12.6860751200574,12.5501528866282,12.5501528866282,28913.5919919054,0.0,1.0
2001-11-09,27.98,28.0,27.4,27.55,18500,12.6770136378288,12.6860751200574,12.414230653199,12.4821917699136,40832.1718969654,0.0,1.0
2001-11-12,27.53,27.98,27.5,27.98,43400,12.473130287685,12.6770136378288,12.4595380643421,12.6770136378288,95790.0681258541,0.0,1.0
2001-11-13,27.45,27.51,27.2,27.43,73900,12.4368843587705,12.4640688054564,12.3236158309129,12.4278228765419,163107.973145176,0.0,1.0
2001-11-14,27.55,27.55,27.39,27.55,49900,12.4821917699136,12.4821917699136,12.4096999120847,12.4821917699136,110136.506900464,0.0,1.0
2001-11-15,27.9,28.65,27.15,27.3,101300,12.6407677089143,12.9805732924873,12.3009621253413,12.3689232420559,223583.730441222,0.0,1.0
2001-11-16,27.8,28.29,27.5,27.99,44500,12.5954602977712,12.8174666123722,12.4595380643421,12.6815443789431,98217.9269954039,0.0,1.0
2001-11-19,27.75,27.8,27.63,27.8,8600,12.5728065921997,12.5954602977712,12.518437698828,12.5954602977712,18981.4420710218,0.0,1.0
2001-11-20,27.59,27.75,27.28,27.75,9500,12.5003147343708,12.5728065921997,12.3598617598273,12.5728065921997,20967.8720551985,0.0,1.0
2001-11-21,28.9,28.9,27.65,28.9,60800,13.0938418203449,13.0938418203449,12.5274991810566,13.0938418203449,134194.381153271,0.0,1.0
2001-11-23,29.02,29.12,28.65,29.12,7000,13.1482107137166,13.1935181248597,12.9805732924873,13.1935181248597,15450.010988041,0.0,1.0
2001-11-26,30.2,30.45,29.2,29.2,34200,13.6828381652047,13.7961066930624,13.2297640537741,13.2297640537741,75484.3393987148,0.0,1.0
2001-11-27,29.14,30.3,28.99,30.2,26400,13.2025796070883,13.7281455763478,13.1346184903737,13.6828381652047,58268.6128691831,0.0,1.0
2001-11-28,29.45,29.7,28.95,29.7,36300,13.3430325816318,13.4563011094894,13.1164955259165,13.4563011094894,80119.3426951268,0.0,1.0
2001-11-29,29.99,30.0,29.55,29.55,17000,13.5876926018043,13.5922233429186,13.3883399927748,13.3883399927748,37521.455256671,0.0,1.0
2001-11-30,29.85,30.0,29.61,29.99,17000,13.524262226204,13.5922233429186,13.4155244394607,13.5876926018043,37521.4552566711,0.0,1.0
2001-12-03,30.0,30.0,29.57,30.0,20200,13.5922233429186,13.5922233429186,13.3974014750034,13.5922233429186,44584.3174226327,0.0,1.0
2001-12-04,30.95,31.01,29.9,30.0,51600,14.0226437487777,14.0498281954635,13.5469159317755,13.5922233429186,113888.652426131,0.0,1.0
2001-12-05,32.79,32.95,30.85,30.95,74100,14.85630011381,14.9287919716389,13.9773363376346,14.0226437487777,163549.402030549,0.0,1.0
2001-12-06,32.62,32.69,32.44,32.69,19200,14.7792775148668,14.810992702667,14.6977241748093,14.810992702667,42377.1729957697,0.0,1.0
2001-12-07,32.1,32.4,31.77,32.4,55900,14.5436789769229,14.6796012103521,14.3941645201508,14.6796012103521,123379.373461642,0.0,1.0
2001-12-10,31.61,32.11,31.5,32.11,22500,14.3216726623219,14.5482097180372,14.2718345100645,14.5482097180372,49660.7496044175,0.0,1.0
2001-12-11,32.25,32.33,31.7,31.71,38700,14.6116400936375,14.6478860225519,14.3624493323507,14.366980073465,85416.4893195982,0.0,1.0
2001-12-12,33.08,33.21,32.0,32.15,46700,14.9876916061249,15.0465912406109,14.4983715657798,14.5663326824944,103073.644734502,0.0,1.0
2001-12-13,32.1,33.08,32.1,33.08,18300,14.5436789769229,14.9876916061249,14.5436789769229,14.9876916061249,40390.743011593,0.0,1.0
2001-12-14,32.48,32.5,32.0,32.05,22600,14.7158471392665,14.7249086214952,14.4983715657798,14.5210252713514,49881.464047104,0.0,1.0
2001-12-17,32.14,32.5,32.0,32.38,40900,14.5618019413801,14.7249086214952,14.4983715657798,14.6705397281235,90272.207058697,0.0,1.0
2001-12-18,32.1,32.1,31.93,32.0,57700,14.5436789769229,14.5436789769229,14.4666563779797,14.4983715657798,127352.233429995,0.0,1.0
2001-12-19,32.44,32.44,32.02,32.2,14900,14.6977241748093,14.6977241748093,14.5074330480085,14.588986388066,32886.4519602588,0.0,1.0
2001-12-20,32.56,32.59,32.19,32.35,40400,14.752093068181,14.7656852915239,14.5844556469517,14.6569475047806,89168.6348452652,0.0,1.0
2001-12-21,33.2,33.31,32.95,33.0,102400,15.0420604994966,15.091898651754,14.9287919716389,14.9514456772105,226011.589310771,0.0,1.0
2001-12-24,33.35,33.55,33.3,33.45,12000,15.1100216162112,15.2006364384973,15.0873679106396,15.1553290273542,26485.733122356,0.0,1.0
2001-12-26,32.55,33.42,32.55,33.35,29800,14.7475623270667,15.1417368040113,14.7475623270667,15.1100216162112,65772.9039205174,0.0,1.0
2001-12-27,32.99,33.05,32.52,32.55,12100,14.9469149360962,14.974099382782,14.7339701037238,14.7475623270667,26706.4475650423,0.0,1.0
2001-12-28,33.8,33.8,32.9,33.0,56200,15.313904966355,15.313904966355,14.9061382660674,14.9514456772105,124041.5167897,0.0,1.0
2001-12-31,34.49,34.7,34.05,34.05,63300,15.6265261032421,15.7216716666425,15.4271734942126,15.4271734942126,139712.242220428,0.0,1.0
2002-01-02,33.35,34.85,32.97,34.74,46700,15.1100216162112,15.7896327833571,14.9378534538675,15.7397946310997,103073.644734502,0.0,1.0
2002-01-03,33.72,33.77,33.2,33.77,14300,15.2776590374405,15.300312743012,15.0420604994966,15.300312743012,31562.165304141,0.0,1.0
2002-01-04,33.68,33.85,33.28,33.85,16900,15.2595360729833,15.3365586719265,15.078306428411,15.3365586719265,37300.7408139847,0.0,1.0
2002-01-07,33.4,33.75,33.4,33.75,33900,15.1326753217827,15.2912512607834,15.1326753217827,15.2912512607834,74822.1960706558,0.0,1.0
2002-01-08,33.48,33.49,32.85,33.45,21600,15.1689212506972,15.1734519918115,14.8834845604959,15.1553290273542,47674.3196202407,0.0,1.0
2002-01-09,33.35,33.76,33.2,33.5,18800,15.1100216162112,15.2957820018977,15.0420604994966,15.1779827329258,41494.3152250244,0.0,1.0
2002-01-10,33.5,33.52,32.88,33.25,58600,15.1779827329258,15.1870442151544,14.8970767838388,15.0647142050681,129338.663414172,0.0,1.0
2002-01-11,32.97,33.53,32.94,33.5,16700,14.9378534538675,15.1915749562687,14.9242612305246,15.1779827329258,36859.3119286122,0.0,1.0
2002-01-14,32.51,32.97,32.51,32.97,15400,14.7294393626095,14.9378534538675,14.7294393626095,14.9378534538675,33990.0241736901,0.0,1.0
2002-01-15,32.14,33.0,32.08,32.61,30100,14.5618019413801,14.9514456772105,14.5346174946943,14.7747467737525,66435.0472485765,0.0,1.0
2002-01-16,32.12,32.23,32.02,32.22,29000,14.5527404591515,14.6025786114089,14.5074330480085,14.5980478702946,64007.1883790271,0.0,1.0
2002-01-17,32.35,32.35,32.1,32.15,27800,14.6569475047806,14.6569475047806,14.5436789769229,14.5663326824944,61358.6150667913,0.0,1.0
2002-01-18,31.88,32.35,31.88,32.3,56500,14.4440026724082,14.6569475047806,14.4440026724082,14.634293799209,124703.660117759,0.0,1.0
2002-01-22,31.85,32.0,31.85,31.95,36000,14.4304104490653,14.4983715657798,14.4304104490653,14.4757178602083,79457.1993670678,0.0,1.0
2002-01-23,31.9,32.02,31.8,32.02,23700,14.4530641546368,14.5074330480085,14.4077567434937,14.5074330480085,52309.3229166531,0.0,1.0
2002-01-24,32.03,32.05,31.98,32.0,10600,14.5119637891228,14.5210252713514,14.4893100835512,14.4983715657798,23395.7309247478,0.0,1.0
2002-01-25,32.31,32.31,32.03,32.03,43300,14.6388245403233,14.6388245403233,14.5119637891228,14.5119637891228,95569.3536831682,0.0,1.0
2002-01-28,32.34,32.75,32.25,32.75,17700,14.6524167636663,14.8381771493528,14.6116400936375,14.8381771493528,39066.456355475,0.0,1.0
2002-01-29,32.22,32.3,32.01,32.26,22200,14.5980478702946,14.634293799209,14.5029023068941,14.6161708347518,48998.6062763586,0.0,1.0
2002-01-30,32.0,32.3,31.83,32.3,23800,14.4983715657798,14.634293799209,14.4213489668366,14.634293799209,52530.0373593396,0.0,1.0
2002-01-31,32.25,32.25,31.8,32.0,31700,14.6116400936375,14.6116400936375,14.4077567434937,14.4983715657798,69966.4783315572,0.0,1.0
2002-02-01,33.2,33.3,32.24,33.3,63500,15.0420604994966,15.0873679106396,14.6071093525232,15.0873679106396,140153.671105801,0.0,1.0
2002-02-04,34.81,35.0,34.4,35.0,96600,15.7715098188999,15.8575939000717,15.5857494332133,15.8575939000717,213210.151634966,0.0,1.0
2002-02-05,36.03,37.01,34.85,34.95,146100,16.3242602348452,16.7682728640472,15.7896327833571,15.8349401945002,322463.800764685,0.0,1.0
2002-02-06,35.81,37.25,35.8,36.28,84600,16.2245839303305,16.8770106507906,16.2200531892162,16.4375287627029,186724.41851261,0.0,1.0
2002-02-07,36.25,37.25,35.33,36.06,51600,16.42393653936,16.8770106507906,16.0071083568438,16.3378524581882,113888.652426131,0.0,1.0
2002-02-08,37.0,37.13,36.1,36.5,64900,16.7637421229329,16.8226417574189,16.3559754226454,16.5372050672176,143243.673303409,0.0,1.0
2002-02-11,38.28,38.95,36.89,37.01,201000,17.3436769855641,17.6472366402227,16.7139039706756,16.7682728640472,443636.029799464,0.0,1.0
2002-02-12,38.44,39.2,37.65,38.28,85300,17.416168843393,17.7605051680803,17.0582402953628,17.3436769855641,188269.419611414,0.0,1.0
2002-02-13,38.3,38.64,37.6,38.5,160200,17.3527384677927,17.5067836656792,17.0355865897913,17.4433532900789,353584.537183454,0.0,1.0
2002-02-14,37.9,38.5,37.85,38.4,85700,17.1715088232205,17.4433532900789,17.148855117649,17.3980458789358,189152.277382159,0.0,1.0
2002-02-15,38.27,38.5,37.8,38.5,31100,17.3391462444498,17.4433532900789,17.1262014120774,17.4433532900789,68642.1916754395,0.0,1.0
2002-02-19,38.61,39.15,38.1,38.1,81100,17.4931914423362,17.7378514625088,17.2621236455066,17.2621236455066,178999.41301859,0.0,1.0
2002-02-20,38.2,38.71,37.95,38.71,53100,17.3074310566497,17.5384988534793,17.194162528792,17.5384988534793,117199.369066425,0.0,1.0
2002-02-21,37.9,38.6,37.9,38.6,23000,17.1715088232205,17.4886607012219,17.1715088232205,17.4886607012219,50764.321817849,0.0,1.0
2002-02-22,38.25,38.25,37.25,37.8,30700,17.3300847622212,17.3300847622212,16.8770106507906,17.1262014120774,67759.3339046942,0.0,1.0
2002-02-25,37.6,37.97,37.47,37.5,31300,17.0355865897913,17.2032240110206,16.9766869553053,16.9902791786483,69083.620560812,0.0,1.0
2002-02-26,37.49,37.75,37.28,37.75,24400,16.9857484375339,17.1035477065059,16.8906028741335,17.1035477065059,53854.3240154574,0.0,1.0
2002-02-27,37.5,37.6,37.05,37.5,27400,16.9902791786483,17.0355865897913,16.7863958285045,16.9902791786483,60475.7572960461,0.0,1.0
2002-02-28,38.18,38.33,37.6,37.6,51000,17.2983695744211,17.3663306911357,17.0355865897913,17.0355865897913,112564.365770013,0.0,1.0
2002-03-01,37.85,38.18,37.62,38.18,22400,17.148855117649,17.2983695744211,17.0446480720199,17.2983695744211,49440.0351617312,0.0,1.0
2002-03-04,37.98,38.0,37.45,37.85,39900,17.2077547521349,17.2168162343636,16.9676254730767,17.148855117649,88065.062631834,0.0,1.0
2002-03-05,38.0,38.0,37.9,38.0,61400,17.2168162343636,17.2168162343636,17.1715088232205,17.2168162343636,135518.667809388,0.0,1.0
2002-03-06,37.9,38.0,37.51,38.0,53900,17.1715088232205,17.2168162343636,16.9948099197626,17.2168162343636,118965.084607916,0.0,1.0
2002-03-07,38.1,38.1,37.4,37.9,50100,17.2621236455066,17.2621236455066,16.9449717675052,17.1715088232205,110577.935785837,0.0,1.0
2002-03-08,38.0,38.8,37.72,38.25,38400,17.2168162343636,17.5792755235081,17.089955483163,17.3300847622212,84754.3459915391,0.0,1.0
2002-03-11,38.9,38.96,38.1,38.1,39200,17.6245829346511,17.651767381337,17.2621236455066,17.2621236455066,86520.0615330298,0.0,1.0
2002-03-12,37.86,38.8,37.74,38.8,13100,17.1533858587633,17.5792755235081,17.0990169653916,17.5792755235081,28913.5919919053,0.0,1.0
2002-03-13,38.0,38.4,37.75,38.0,60800,17.2168162343636,17.3980458789358,17.1035477065059,17.2168162343636,134194.38115327,0.0,1.0
2002-03-14,37.85,38.0,37.4,38.0,43500,17.148855117649,17.2168162343636,16.9449717675052,17.2168162343636,96010.7825685404,0.0,1.0
2002-03-15,37.1,37.97,36.8,37.6,51400,16.809049534076,17.2032240110206,16.6731273006468,17.0355865897913,113447.223540758,0.0,1.0
2002-03-18,37.15,37.17,36.95,37.05,25300,16.8317032396475,16.8407647218761,16.7410884173614,16.7863958285045,55840.7539996341,0.0,1.0
2002-03-19,37.41,37.53,37.08,37.25,27100,16.9495025086195,17.0038714019912,16.7999880518474,16.8770106507906,59813.6139679874,0.0,1.0
2002-03-20,37.6,38.1,37.15,37.41,61900,17.0355865897913,17.2621236455066,16.8317032396475,16.9495025086195,136622.24002282,0.0,1.0
2002-03-21,38.21,38.22,37.42,38.22,22400,17.311961797764,17.3164925388783,16.9540332497338,17.3164925388783,49440.0351617312,0.0,1.0
2002-03-22,37.76,38.31,37.54,38.31,23800,17.1080784476202,17.3572692089071,17.0084021431055,17.3572692089071,52530.0373593395,0.0,1.0
2002-03-25,37.62,38.1,37.5,37.9,17000,17.0446480720199,17.2621236455066,16.9902791786483,17.1715088232205,37521.4552566711,0.0,1.0
2002-03-26,38.55,38.68,38.1,38.1,49000,17.4660069956504,17.5249066301364,17.2621236455066,17.2621236455066,108150.076916287,0.0,1.0
2002-03-27,39.55,40.0,38.7,40.0,56200,17.919081107081,18.1229644572248,17.533968112365,18.1229644572248,124041.516789701,0.0,1.0
2002-03-28,38.84,40.0,38.7,39.56,55600,17.5973984879653,18.1229644572248,17.533968112365,17.9236118481953,122717.230133583,0.0,1.0
2002-04-01,39.2,39.4,38.1,39.4,33700,17.7605051680803,17.8511199903664,17.2621236455066,17.8511199903664,74380.7671852832,0.0,1.0
2002-04-02,38.9,39.43,38.85,39.21,27500,17.6245829346511,17.8647122137093,17.6019292290796,17.7650359091946,60696.4717387326,0.0,1.0
2002-04-03,38.25,38.98,38.25,38.98,13100,17.3300847622212,17.6608288635656,17.3300847622212,17.6608288635656,28913.5919919054,0.0,1.0
2002-04-04,38.46,38.66,38.19,38.35,14800,17.4252303256216,17.5158451479078,17.3029003155354,17.3753921733643,32665.7375175725,0.0,1.0
2002-04-05,38.73,38.74,38.3,38.3,15800,17.5475603357079,17.5520910768222,17.3527384677927,17.3527384677927,34872.8819444355,0.0,1.0
2002-04-08,39.36,39.5,38.73,38.73,28400,17.8329970259092,17.8964274015095,17.5475603357079,17.5475603357079,62682.9017229093,0.0,1.0
2002-04-09,38.6,39.42,38.3,39.42,21800,17.4886607012219,17.860181472595,17.3527384677927,17.860181472595,48115.7485056135,0.0,1.0
2002-04-10,38.99,38.99,38.6,38.6,58600,17.6653596046799,17.6653596046799,17.4886607012219,17.4886607012219,129338.663414172,0.0,1.0
2002-04-11,38.72,39.0,38.72,39.0,20000,17.5430295945936,17.6698903457942,17.5430295945936,17.6698903457942,44142.8885372601,0.0,1.0
2002-04-12,38.83,38.96,38.7,38.8,18600,17.592867746851,17.651767381337,17.533968112365,17.5792755235081,41052.8863396518,0.0,1.0
2002-04-15,38.7,39.0,38.52,38.93,22700,17.533968112365,17.6698903457942,17.4524147723075,17.638175157994,50102.1784897902,0.0,1.0
2002-04-16,39.85,39.9,38.53,38.82,20400,18.0550033405102,18.0776570460817,17.4569455134218,17.5883370057367,45025.7463080053,0.0,1.0
2002-04-17,39.6,40.47,39.6,39.9,36000,17.9417348126526,18.3359092895972,17.9417348126526,18.0776570460817,79457.1993670679,0.0,1.0
2002-04-18,39.67,39.91,38.55,39.7,38000,17.9734500004527,18.082187787196,17.4660069956504,17.9870422237956,83871.4882207941,0.0,1.0
2002-04-19,40.4,41.15,39.6,39.6,38700,18.3041941017971,18.64399968537,17.9417348126526,17.9417348126526,85416.489319598,0.0,1.0
2002-04-22,39.79,40.96,39.79,40.5,20100,18.0278188938244,18.5579156041982,18.0278188938244,18.3495015129401,44363.6029799463,0.0,1.0
2002-04-23,39.35,39.71,39.3,39.71,10000,17.8284662847949,17.9915729649099,17.8058125792234,17.9915729649099,22071.44426863,0.0,1.0
2002-04-24,38.96,39.26,38.51,39.1,30300,17.651767381337,17.7876896147661,17.4478840311932,17.7151977569372,66876.4761339488,0.0,1.0
2002-04-25,38.8,38.9,38.79,38.9,15700,17.5792755235081,17.6245829346511,17.5747447823938,17.6245829346511,34652.167501749,0.0,1.0
2002-04-26,38.9,38.9,38.15,38.68,56800,17.6245829346511,17.6245829346511,17.2847773510782,17.5249066301364,125365.803445819,0.0,1.0
2002-04-29,39.1,39.11,38.39,38.85,27700,17.7151977569372,17.7197284980516,17.3935151378215,17.6019292290796,61137.9006241053,0.0,1.0
2002-04-30,40.25,40.66,39.2,39.2,65800,18.2362329850825,18.421993370769,17.7605051680803,17.7605051680803,145230.103287585,0.0,1.0
2002-05-01,40.8,40.95,39.9,40.3,20300,18.4854237463693,18.5533848630839,18.0776570460817,18.258886690654,44805.0318653189,0.0,1.0
2002-05-02,40.67,41.0,40.4,40.55,54500,18.4265241118833,18.5760385686554,18.3041941017971,18.3721552185116,120289.371264034,0.0,1.0
2002-05-03,39.99,40.8,39.63,40.8,35800,18.1184337161105,18.4854237463693,17.9553270359955,18.4854237463693,79015.7704816955,0.0,1.0
2002-05-06,38.98,40.15,38.7,40.1,45000,17.6608288635656,18.1909255739394,17.533968112365,18.1682718683679,99321.4992088349,0.0,1.0
2002-05-07,38.9,39.16,38.68,39.08,56200,17.6245829346511,17.7423822036231,17.5249066301364,17.7061362747086,124041.516789701,0.0,1.0
2002-05-08,38.12,39.25,37.25,38.95,174200,17.2711851277352,17.7831588736518,16.8770106507906,17.6472366402227,384484.559159536,0.0,1.0
2002-05-09,37.9,38.2,37.8,38.08,135600,17.1715088232205,17.3074310566497,17.1262014120774,17.253062163278,299288.784282623,0.0,1.0
2002-05-10,37.53,38.02,37.5,37.9,51700,17.0038714019912,17.2258777165922,16.9902791786483,17.1715088232205,114109.366868817,0.0,1.0
2002-05-13,37.51,37.9,37.46,37.73,32700,16.9948099197626,17.1715088232205,16.972156214191,17.0944862242773,72173.62275842,0.0,1.0
2002-05-14,37.8,38.2,37.45,37.63,60000,17.1262014120774,17.3074310566497,16.9676254730767,17.0491788131342,132428.66561178,0.0,1.0
2002-05-15,38.85,38.85,37.81,37.92,85000,17.6019292290796,17.6019292290796,17.1307321531917,17.1805703054491,187607.276283355,0.0,1.0
2002-05-16,38.85,39.05,38.6,39.05,39100,17.6019292290796,17.6925440513657,17.4886607012219,17.6925440513657,86299.3470903433,0.0,1.0
2002-05-17,38.91,39.9,38.77,38.95,62900,17.6291136757654,18.0776570460817,17.5656833001651,17.6472366402227,138829.384449683,0.0,1.0
2002-05-20,38.34,38.96,38.25,38.78,22700,17.37086143225,17.651767381337,17.3300847622212,17.5702140412794,50102.1784897901,0.0,1.0
2002-05-21,37.1,38.48,36.06,38.34,252800,16.809049534076,17.4342918078503,16.3378524581882,17.37086143225,557966.111110967,0.0,1.0
2002-05-22,37.03,37.64,36.91,37.13,103300,16.7773343462759,17.0537095542485,16.7229654529042,16.8226417574189,227998.019294948,0.0,1.0
2002-05-23,36.9,37.2,36.6,37.0,170500,16.7184347117899,16.8543569452191,16.5825124783607,16.7637421229329,376318.124780141,0.0,1.0
2002-05-24,36.65,37.1,36.65,37.02,73300,16.6051661839322,16.809049534076,16.6051661839322,16.7728036051616,161783.686489058,0.0,1.0
2002-05-28,36.25,36.75,36.12,36.65,37800,16.42393653936,16.6504735950753,16.365036904874,16.6051661839322,83430.0593354214,0.0,1.0
2002-05-29,35.28,36.35,35.26,36.1,52500,15.9844546512723,16.469243950503,15.9753931690437,16.3559754226454,115875.082410307,0.0,1.0
2002-05-30,35.15,35.26,34.5,35.18,149700,15.9255550167863,15.9753931690437,15.6310568443564,15.9391472401292,330409.520701391,0.0,1.0
2002-05-31,35.51,35.88,35.25,35.25,110700,16.0886616969013,16.2562991181306,15.9708624279294,15.9708624279294,244330.888053735,0.0,1.0
2002-06-03,35.01,35.66,35.01,35.66,19000,15.862124641186,16.1566228136159,15.862124641186,16.1566228136159,41935.7441103971,0.0,1.0
2002-06-04,34.47,35.12,34.4,35.0,30900,15.6174646210135,15.9119627934434,15.5857494332133,15.8575939000717,68200.7627900667,0.0,1.0
2002-06-05,33.65,34.47,33.65,34.35,51600,15.2459438496404,15.6174646210135,15.2459438496404,15.5630957276418,113888.652426131,0.0,1.0
2002-06-06,31.78,33.5,31.51,33.5,172000,14.3986952612651,15.1779827329258,14.2763652511788,15.1779827329258,379628.841420437,0.0,1.0
2002-06-07,32.78,32.8,31.35,31.68,107400,14.8517693726957,14.8608308549243,14.2038733933499,14.353387850122,237047.311445087,0.0,1.0
2002-06-10,34.24,34.35,32.87,32.87,153000,15.5132575753844,15.5630957276418,14.8925460427245,14.8925460427245,337693.09731004,0.0,1.0
2002-06-11,33.93,35.0,33.75,34.3,86700,15.3728046008409,15.8575939000717,15.2912512607834,15.5404420220703,191359.421809023,0.0,1.0
2002-06-12,33.12,34.31,33.05,33.85,88800,15.0058145705821,15.5449727631846,14.974099382782,15.3365586719265,195994.425105435,0.0,1.0
2002-06-13,29.59,32.3,29.0,31.9,723400,13.406462957232,14.634293799209,13.139149231488,14.4530641546368,1596648.2783927,0.0,1.0
2002-06-14,31.05,31.3,27.9,29.44,461000,14.0679511599208,14.1812196877784,12.6407677089143,13.3385018405175,1017493.58078384,0.0,1.0
2002-06-17,31.84,31.86,30.99,31.2,96400,14.4258797079509,14.4349411901796,14.0407667132349,14.1359122766353,212768.722749594,0.0,1.0
2002-06-18,31.6,32.8,31.6,31.69,159400,14.3171419212076,14.8608308549243,14.3171419212076,14.3579185912364,351818.821641962,0.0,1.0
2002-06-19,32.7,32.9,31.15,31.4,156400,14.8155234437813,14.9061382660674,14.1132585710638,14.2265270989215,345197.388361373,0.0,1.0
2002-06-20,32.92,33.86,32.15,32.7,129500,14.915199748296,15.3410894130408,14.5663326824944,14.8155234437813,285825.203278759,0.0,1.0
2002-06-21,30.95,32.95,30.9,32.95,150200,14.0226437487777,14.9287919716389,13.9999900432062,14.9287919716389,331513.092914823,0.0,1.0
2002-06-24,31.85,32.3,30.4,31.05,102800,14.4304104490653,14.634293799209,13.7734529874909,14.0679511599208,226894.447081516,0.0,1.0
2002-06-25,32.13,32.99,31.47,32.1,60300,14.5572712002658,14.9469149360962,14.2582422867216,14.5436789769229,133090.808939839,0.0,1.0
2002-06-26,32.2,32.4,31.6,31.7,49800,14.588986388066,14.6796012103521,14.3171419212076,14.3624493323507,109915.792457777,0.0,1.0
2002-06-27,33.19,33.23,31.91,32.23,125100,15.0375297583823,15.0556527228395,14.4575948957511,14.6025786114089,276113.767800561,0.0,1.0
2002-06-28,35.0,35.0,33.19,33.19,256500,15.8575939000717,15.8575939000717,15.0375297583823,15.0375297583823,566132.54549036,0.0,1.0
2002-07-01,34.42,34.98,34.15,34.69,98500,15.5948109154419,15.8485324178431,15.4724809053557,15.7171409255282,217403.726046006,0.0,1.0
2002-07-02,33.08,34.78,32.25,34.42,83200,14.9876916061249,15.757917595557,14.6116400936375,15.5948109154419,183634.416315002,0.0,1.0
2002-07-03,32.55,33.6,31.3,33.0,63900,14.7475623270667,15.2232901440688,14.1812196877784,14.9514456772105,141036.528876546,0.0,1.0
2002-07-05,32.81,33.33,32.58,32.58,38600,14.8653615960386,15.1009601339826,14.7611545504096,14.7611545504096,85195.7748769121,0.0,1.0
2002-07-08,32.09,32.8,32.02,32.79,28700,14.5391482358086,14.8608308549243,14.5074330480085,14.85630011381,63345.0450509682,0.0,1.0
2002-07-09,33.45,33.65,32.15,32.15,52900,15.1553290273542,15.2459438496404,14.5663326824944,14.5663326824944,116757.940181053,0.0,1.0
2002-07-10,32.5,33.23,32.21,33.2,49900,14.7249086214952,15.0556527228395,14.5935171291803,15.0420604994966,110136.506900463,0.0,1.0
2002-07-11,31.9,32.68,31.9,32.48,56000,14.4530641546368,14.8064619615527,14.4530641546368,14.7158471392665,123600.087904328,0.0,1.0
2002-07-12,32.02,32.4,32.0,32.0,35900,14.5074330480085,14.6796012103521,14.4983715657798,14.4983715657798,79236.4849243815,0.0,1.0
2002-07-15,33.2,33.4,30.4,32.01,108600,15.0420604994966,15.1326753217827,13.7734529874909,14.5029023068941,239695.884757322,0.0,1.0
2002-07-16,32.0,33.45,32.0,33.4,94700,14.4983715657798,15.1553290273542,14.4983715657798,15.1326753217827,209016.577223927,0.0,1.0
2002-07-17,32.36,33.25,32.0,32.15,66800,14.6614782458949,15.0647142050681,14.4983715657798,14.5663326824944,147437.247714448,0.0,1.0
2002-07-18,30.31,32.36,30.31,32.26,110500,13.7326763174621,14.6614782458949,13.7326763174621,14.6161708347518,243889.459168362,0.0,1.0
2002-07-19,29.8,30.42,29.6,30.06,55900,13.5016085206325,13.7825144697195,13.4109936983464,13.6194077896044,123379.373461642,0.0,1.0
2002-07-22,28.05,30.06,27.6,29.78,99100,12.7087288256289,13.6194077896044,12.5048454754851,13.4925470384039,218728.012702123,0.0,1.0
2002-07-23,26.66,27.43,25.8,27.2,95200,12.0789558107403,12.4278228765419,11.68931207491,12.3236158309129,210120.149437358,0.0,1.0
2002-07-24,28.43,28.6,26.0,26.02,156100,12.8808969879725,12.9579195869157,11.7799268971961,11.7889883794247,344535.245033315,0.0,1.0
2002-07-25,28.43,29.27,27.4,28.2,56200,12.8808969879725,13.2614792415742,12.414230653199,12.7766899423435,124041.516789701,0.0,1.0
2002-07-26,29.0,29.0,28.43,28.43,16000,13.139149231488,13.139149231488,12.8808969879725,12.8808969879725,35314.310829808,0.0,1.0
2002-07-29,28.89,29.4,28.75,29.12,45800,13.0893110792306,13.3203788760602,13.0258807036303,13.1935181248597,101087.214750326,0.0,1.0
2002-07-30,30.07,30.1,28.45,28.77,92600,13.6239385307187,13.6375307540617,12.8899584702011,13.0349421858589,204381.573927515,0.0,1.0
2002-07-31,29.0,30.23,29.0,30.04,22500,13.139149231488,13.6964303885476,13.139149231488,13.6103463073758,49660.7496044175,0.0,1.0
2002-08-01,29.96,30.0,29.0,29.0,38200,13.5741003784614,13.5922233429186,13.139149231488,13.139149231488,84312.9171061666,0.0,1.0
2002-08-02,29.0,29.98,28.94,29.93,30900,13.139149231488,13.58316186069,13.1119647848021,13.5605081551185,68200.7627900667,0.0,1.0
2002-08-05,28.67,29.4,28.67,29.0,49400,12.9896347747159,13.3203788760602,12.9896347747159,13.139149231488,109032.934687032,0.0,1.0
2002-08-06,29.3,29.3,28.74,28.74,32800,13.2750714649172,13.2750714649172,13.021349962516,13.021349962516,72394.3372011063,0.0,1.0
2002-08-07,27.4,29.6,26.0,29.3,273700,12.414230653199,13.4109936983464,11.7799268971961,13.2750714649172,604095.429632403,0.0,1.0
2002-08-08,27.05,27.55,26.41,27.15,109500,12.2556547141983,12.4821917699136,11.9656872828827,12.3009621253413,241682.314741498,0.0,1.0
2002-08-09,27.2,27.2,26.54,27.13,104600,12.3236158309129,12.3236158309129,12.0245869173687,12.2919006431127,230867.307049869,0.0,1.0
2002-08-12,27.53,27.65,26.6,27.19,127000,12.473130287685,12.5274991810566,12.0517713640545,12.3190850897986,280307.342211601,0.0,1.0
2002-08-13,26.73,27.85,26.7,27.65,46800,12.1106709985405,12.6181140033428,12.0970787751976,12.5274991810566,103294.359177188,0.0,1.0
2002-08-14,27.7,27.78,26.66,26.74,101300,12.5501528866282,12.5863988155426,12.0789558107403,12.1152017396548,223583.730441222,0.0,1.0
2002-08-15,27.84,28.21,27.5,27.85,31700,12.6135832622285,12.7812206834578,12.4595380643421,12.6181140033428,69966.478331557,0.0,1.0
2002-08-16,28.06,28.45,27.95,28.07,68700,12.7132595667432,12.8899584702011,12.6634214144858,12.7177903078575,151630.822125488,0.0,1.0
2002-08-19,28.22,28.81,28.05,28.05,45500,12.7857514245721,13.0530651503162,12.7087288256289,12.7087288256289,100425.071422267,0.0,1.0
2002-08-20,28.25,28.25,27.7,28.2,125600,12.799343647915,12.799343647915,12.5501528866282,12.7766899423435,277217.340013993,0.0,1.0
2002-08-21,28.8,28.8,28.12,28.28,99300,13.0485344092019,13.0485344092019,12.740444013429,12.8129358712579,219169.441587495,0.0,1.0
2002-08-22,28.84,29.41,28.84,29.0,58500,13.0666573736591,13.3249096171745,13.0666573736591,13.139149231488,129117.948971485,0.0,1.0
2002-08-23,28.71,29.34,28.45,28.95,153800,13.0077577391731,13.2931944293744,12.8899584702011,13.1164955259165,339458.81285153,0.0,1.0
2002-08-26,28.64,28.85,28.38,28.8,18800,12.976042551373,13.0711881147734,12.858243282401,13.0485344092019,41494.3152250243,0.0,1.0
2002-08-27,29.11,29.15,28.6,28.66,32100,13.1889873837454,13.2071103482026,12.9579195869157,12.9851040336016,70849.3361023021,0.0,1.0
2002-08-28,29.03,29.21,28.86,29.11,57900,13.1527414548309,13.2342947948884,13.0757188558877,13.1889873837454,127793.662315368,0.0,1.0
2002-08-29,28.9,29.33,28.9,29.03,93600,13.0938418203449,13.2886636882601,13.0938418203449,13.1527414548309,206588.718354377,0.0,1.0
2002-08-30,28.85,29.1,28.85,28.88,19800,13.0711881147734,13.184456642631,13.0711881147734,13.0847803381163,43701.4596518874,0.0,1.0
2002-09-03,28.5,29.0,28.39,28.73,59800,12.9126121757727,13.139149231488,12.8627740235153,13.0168192214017,131987.236726407,0.0,1.0
2002-09-04,28.87,28.92,28.5,28.5,57000,13.080249597002,13.1029033025735,12.9126121757727,12.9126121757727,125807.232331191,0.0,1.0
2002-09-05,28.8,29.01,28.75,28.84,85700,13.0485344092019,13.1436799726023,13.0258807036303,13.0666573736591,189152.277382159,0.0,1.0
2002-09-06,29.37,29.65,28.86,28.89,64900,13.3067866527173,13.4336474039179,13.0757188558877,13.0893110792306,143243.673303409,0.0,1.0
2002-09-09,29.41,29.55,29.2,29.41,37400,13.3249096171745,13.3883399927748,13.2297640537741,13.3249096171745,82547.2015646765,0.0,1.0
2002-09-10,29.85,30.1,29.4,29.55,49100,13.524262226204,13.6375307540617,13.3203788760602,13.3883399927748,108370.791358973,0.0,1.0
2002-09-11,29.9,30.66,29.9,30.0,32800,13.5469159317755,13.8912522564628,13.5469159317755,13.5922233429186,72394.3372011067,0.0,1.0
2002-09-12,29.42,29.65,29.15,29.65,89800,13.3294403582888,13.4336474039179,13.2071103482026,13.4336474039179,198201.569532298,0.0,1.0
2002-09-13,30.06,30.15,29.27,29.27,302800,13.6194077896044,13.6601844596332,13.2614792415742,13.2614792415742,668323.332454119,0.0,1.0
2002-09-16,31.3,31.36,29.95,30.0,117200,14.1812196877784,14.2084041344642,13.5695696373471,13.5922233429186,258677.326828344,0.0,1.0
2002-09-17,31.9,32.21,30.88,31.55,214600,14.4530641546368,14.5935171291803,13.9909285609775,14.2944882156361,473653.1940048,0.0,1.0
2002-09-18,33.01,33.38,31.89,31.9,243200,14.9559764183248,15.1236138395541,14.4485334135225,14.4530641546368,536777.524613081,0.0,1.0
2002-09-19,32.32,33.3,32.3,32.98,92500,14.6433552814376,15.0873679106396,14.634293799209,14.9423841949818,204160.859484828,0.0,1.0
2002-09-20,32.5,32.82,32.11,32.33,71200,14.7249086214952,14.869892337153,14.5482097180372,14.6478860225519,157148.683192645,0.0,1.0
2002-09-23,32.25,32.77,31.75,32.51,147300,14.6116400936375,14.8472386315814,14.3851030379222,14.7294393626095,325112.37407692,0.0,1.0
2002-09-24,30.4,32.25,30.2,32.25,140900,13.7734529874909,14.6116400936375,13.6828381652047,14.6116400936375,310986.649744996,0.0,1.0
2002-09-25,31.49,31.49,30.61,30.65,187600,14.2673037689502,14.2673037689502,13.8685985508913,13.8867215153485,414060.2944795,0.0,1.0
2002-09-26,32.89,32.95,31.39,31.49,204000,14.9016075249531,14.9287919716389,14.2219963578072,14.2673037689502,450257.463080052,0.0,1.0
2002-09-27,32.0,32.89,31.68,32.89,31500,14.4983715657798,14.9016075249531,14.353387850122,14.9016075249531,69525.0494461848,0.0,1.0
2002-09-30,32.3,32.75,31.63,31.9,70300,14.634293799209,14.8381771493528,14.3307341445505,14.4530641546368,155162.253208469,0.0,1.0
2002-10-01,32.7,33.03,31.96,32.3,88000,14.8155234437813,14.9650379005534,14.4802486013226,14.634293799209,194228.709563944,0.0,1.0
2002-10-02,32.73,33.45,32.28,32.7,98400,14.8291156671242,15.1553290273542,14.6252323169804,14.8155234437813,217183.011603319,0.0,1.0
2002-10-03,33.26,33.33,32.79,32.83,97600,15.0692449461824,15.1009601339826,14.85630011381,14.8744230782673,215417.296061829,0.0,1.0
2002-10-04,32.1,33.4,31.88,33.3,45000,14.5436789769229,15.1326753217827,14.4440026724082,15.0873679106396,99321.4992088351,0.0,1.0
2002-10-07,32.1,32.2,31.9,32.02,25700,14.5436789769229,14.588986388066,14.4530641546368,14.5074330480085,56723.6117703792,0.0,1.0
2002-10-08,32.05,33.15,31.9,32.35,58100,14.5210252713514,15.0194067939251,14.4530641546368,14.6569475047806,128235.09120074,0.0,1.0
2002-10-09,30.15,32.16,30.06,32.15,115900,13.6601844596332,14.5708634236087,13.6194077896044,14.5663326824944,255808.039073422,0.0,1.0
2002-10-10,32.15,32.6,30.27,30.27,91900,14.5663326824944,14.7702160326382,13.7145533530049,13.7145533530049,202836.57282871,0.0,1.0
2002-10-11,33.25,33.74,32.24,32.24,46200,15.0647142050681,15.2867205196691,14.6071093525232,14.6071093525232,101970.072521071,0.0,1.0
2002-10-14,33.4,33.4,32.6,33.2,66300,15.1326753217827,15.1326753217827,14.7702160326382,15.0420604994966,146333.675501017,0.0,1.0
2002-10-15,34.78,35.35,33.49,33.49,71900,15.757917595557,16.0161698390724,15.1734519918115,15.1734519918115,158693.68429145,0.0,1.0
2002-10-16,34.54,34.79,33.84,34.68,53200,15.6491798088136,15.7624483366713,15.3320279308122,15.7126101844139,117420.083509112,0.0,1.0
2002-10-17,35.28,36.14,34.63,34.63,45100,15.9844546512723,16.3740983871026,15.6899564788424,15.6899564788424,99542.2136515213,0.0,1.0
2002-10-18,36.11,36.35,35.2,35.28,33300,16.3605061637597,16.469243950503,15.9482087223578,15.9844546512723,73497.9094145379,0.0,1.0
2002-10-21,35.15,36.05,34.9,36.05,86300,15.9255550167863,16.3333217170739,15.8122864889286,16.3333217170739,190476.564038277,0.0,1.0
2002-10-22,34.27,35.21,34.0,35.2,47700,15.5268497987274,15.9527394634721,15.4045197886411,15.9482087223578,105280.789161365,0.0,1.0
2002-10-23,34.95,34.95,33.85,34.24,50400,15.8349401945002,15.8349401945002,15.3365586719265,15.5132575753844,111240.079113895,0.0,1.0
2002-10-24,34.8,35.1,34.8,35.04,18600,15.7669790777856,15.9029013112148,15.7669790777856,15.8757168645289,41052.8863396518,0.0,1.0
2002-10-25,35.15,35.15,34.8,34.8,93600,15.9255550167863,15.9255550167863,15.7669790777856,15.7669790777856,206588.718354377,0.0,1.0
2002-10-28,34.6,35.35,34.6,35.25,42300,15.6763642554995,16.0161698390724,15.6763642554995,15.9708624279294,93362.2092563047,0.0,1.0
2002-10-29,36.4,36.4,34.5,34.55,44600,16.4918976560746,16.4918976560746,15.6310568443564,15.6537105499279,98438.6414380897,0.0,1.0
2002-10-30,35.81,36.3,35.5,36.3,47400,16.2245839303305,16.4465902449315,16.084130955787,16.4465902449315,104618.645833306,0.0,1.0
2002-10-31,36.4,36.4,35.86,35.86,56300,16.4918976560746,16.4918976560746,16.247237635902,16.247237635902,124262.231232387,0.0,1.0
2002-11-01,36.11,36.35,36.05,36.35,51800,16.3605061637597,16.469243950503,16.3333217170739,16.469243950503,114330.081311503,0.0,1.0
2002-11-04,36.84,37.0,36.21,36.21,46300,16.691250265104,16.7637421229329,16.4058135749028,16.4058135749028,102190.786963757,0.0,1.0
2002-11-05,36.2,36.84,36.0,36.84,26000,16.4012828337884,16.691250265104,16.3106680115023,16.691250265104,57385.7550984382,0.0,1.0
2002-11-06,36.8,36.9,36.25,36.25,30900,16.6731273006468,16.7184347117899,16.42393653936,16.42393653936,68200.7627900668,0.0,1.0
2002-11-07,36.2,36.95,35.11,36.7,72200,16.4012828337884,16.7410884173614,15.9074320523291,16.6278198895038,159355.827619509,0.0,1.0
2002-11-08,36.38,36.85,35.84,36.2,28400,16.482836173846,16.6957810062184,16.2381761536734,16.4012828337884,62682.9017229091,0.0,1.0
2002-11-11,35.7,36.36,35.5,36.36,28400,16.1747457780731,16.4737746916173,16.084130955787,16.4737746916173,62682.9017229094,0.0,1.0
2002-11-12,35.9,36.0,35.54,35.7,46600,16.2653606003593,16.3106680115023,16.1022539202442,16.1747457780731,102852.930291816,0.0,1.0
2002-11-13,35.72,36.0,35.52,35.75,36700,16.1838072603017,16.3106680115023,16.0931924380156,16.1973994836447,81002.2004658724,0.0,1.0
2002-11-14,36.8,36.94,35.72,35.72,85200,16.6731273006468,16.7365576762471,16.1838072603017,16.1838072603017,188048.705168728,0.0,1.0
2002-11-15,33.51,35.5,33.51,35.5,328300,15.1825134740401,16.084130955787,15.1825134740401,16.084130955787,724605.515339123,0.0,1.0
2002-11-18,34.06,34.38,33.0,33.75,139300,15.4317042353269,15.5766879509847,14.9514456772105,15.2912512607834,307455.218662017,0.0,1.0
2002-11-19,34.35,34.7,33.92,34.02,65200,15.5630957276418,15.7216716666425,15.3682738597266,15.4135812708697,143905.816631468,0.0,1.0
2002-11-20,34.75,34.91,34.3,34.3,68200,15.744325372214,15.8168172300429,15.5404420220703,15.5404420220703,150527.249912057,0.0,1.0
2002-11-21,35.0,35.15,34.7,34.8,100800,15.8575939000717,15.9255550167863,15.7216716666425,15.7669790777856,222480.158227791,0.0,1.0
2002-11-22,35.3,35.6,34.98,34.98,63300,15.9935161335009,16.1294383669301,15.8485324178431,15.8485324178431,139712.242220428,0.0,1.0
2002-11-25,35.25,35.56,34.9,35.2,19500,15.9708624279294,16.1113154024729,15.8122864889286,15.9482087223578,43039.3163238284,0.0,1.0
2002-11-26,35.1,35.4,34.47,35.22,150900,15.9029013112148,16.038823544644,15.6174646210135,15.9572702045864,333058.094013626,0.0,1.0
2002-11-27,36.25,36.25,35.12,35.12,113000,16.42393653936,16.42393653936,15.9119627934434,15.9119627934434,249407.320235519,0.0,1.0
2002-11-29,36.71,36.73,36.0,36.26,27300,16.6323506306181,16.6414121128467,16.3106680115023,16.4284672804743,60255.0428533598,0.0,1.0
2002-12-02,36.38,36.85,36.24,36.85,26300,16.482836173846,16.6957810062184,16.4194057982457,16.6957810062184,58047.8984264968,0.0,1.0
2002-12-03,36.0,36.46,36.0,36.3,46700,16.3106680115023,16.5190821027604,16.3106680115023,16.4465902449315,103073.644734502,0.0,1.0
2002-12-04,35.99,36.35,35.99,36.0,35800,16.306137270388,16.469243950503,16.306137270388,16.3106680115023,79015.7704816956,0.0,1.0
2002-12-05,36.06,36.24,35.6,36.05,25900,16.3378524581882,16.4194057982457,16.1294383669301,16.3333217170739,57165.0406557516,0.0,1.0
2002-12-06,36.28,36.28,35.9,36.0,38700,16.4375287627029,16.4375287627029,16.2653606003593,16.3106680115023,85416.4893195982,0.0,1.0
2002-12-09,36.01,36.45,36.0,36.2,60100,16.3151987526166,16.5145513616461,16.3106680115023,16.4012828337884,132649.380054467,0.0,1.0
2002-12-10,36.12,36.48,36.11,36.11,38400,16.365036904874,16.528143584989,16.3605061637597,16.3605061637597,84754.3459915393,0.0,1.0
2002-12-11,36.1,36.3,35.89,36.13,52300,16.3559754226454,16.4465902449315,16.260829859245,16.3695676459883,115433.653524935,0.0,1.0
2002-12-12,36.25,36.5,35.75,36.0,65500,16.42393653936,16.5372050672176,16.1973994836447,16.3106680115023,144567.959959526,0.0,1.0
2002-12-13,35.96,36.3,35.82,36.2,45300,16.2925450470451,16.4465902449315,16.2291146714448,16.4012828337884,99983.642536894,0.0,1.0
2002-12-16,36.55,36.55,35.85,36.0,30500,16.5598587727892,16.5598587727892,16.2427068947877,16.3106680115023,67317.9050193214,0.0,1.0
2002-12-17,36.3,36.6,36.25,36.6,24000,16.4465902449315,16.5825124783607,16.42393653936,16.5825124783607,52971.4662447121,0.0,1.0
2002-12-18,35.95,36.28,35.9,36.25,67500,16.2880143059308,16.4375287627029,16.2653606003593,16.42393653936,148982.248813253,0.0,1.0
2002-12-19,35.96,36.15,35.9,35.9,28100,16.2925450470451,16.3786291282169,16.2653606003593,16.2653606003593,62020.7583948504,0.0,1.0
2002-12-20,36.14,36.14,35.96,36.1,34400,16.3740983871026,16.3740983871026,16.2925450470451,16.3559754226454,75925.7682840873,0.0,1.0
2002-12-23,36.1,36.51,36.07,36.14,26400,16.3559754226454,16.5417358083319,16.3423831993025,16.3740983871026,58268.6128691832,0.0,1.0
2002-12-24,36.28,36.32,36.13,36.13,8700,16.4375287627029,16.4556517271601,16.3695676459883,16.3695676459883,19202.1565137081,0.0,1.0
2002-12-26,36.0,36.58,35.94,36.34,45700,16.3106680115023,16.5734509961321,16.2834835648165,16.4647132093887,100866.500307639,0.0,1.0
2002-12-27,35.79,35.95,35.7,35.9,43700,16.2155224481019,16.2880143059308,16.1747457780731,16.2653606003593,96452.2114539132,0.0,1.0
2002-12-30,35.87,36.0,35.7,35.79,16400,16.2517683770163,16.3106680115023,16.1747457780731,16.2155224481019,36197.1686005533,0.0,1.0
2002-12-31,37.0,37.2,35.8,35.87,57400,16.7637421229329,16.8543569452191,16.2200531892162,16.2517683770163,126690.090101937,0.0,1.0
2003-01-02,36.81,37.02,36.8,37.02,68000,16.6776580417611,16.7728036051616,16.6731273006468,16.7728036051616,150085.821026684,0.0,1.0
2003-01-03,36.34,36.8,36.32,36.8,23800,16.4647132093887,16.6731273006468,16.4556517271601,16.6731273006468,52530.0373593396,0.0,1.0
2003-01-06,36.5,36.71,36.4,36.55,58500,16.5372050672176,16.6323506306181,16.4918976560746,16.5598587727892,129117.948971486,0.0,1.0
2003-01-07,36.57,36.6,36.13,36.5,34300,16.5689202550178,16.5825124783607,16.3695676459883,16.5372050672176,75705.0538414009,0.0,1.0
2003-01-08,36.33,36.52,36.15,36.5,33100,16.4601824682744,16.5462665494462,16.3786291282169,16.5372050672176,73056.4805291655,0.0,1.0
2003-01-09,36.2,36.5,36.13,36.3,26500,16.4012828337884,16.5372050672176,16.3695676459883,16.4465902449315,58489.3273118697,0.0,1.0
2003-01-10,36.3,36.4,35.97,36.1,32500,16.4465902449315,16.4918976560746,16.2970757881594,16.3559754226454,71732.1938730476,0.0,1.0
2003-01-13,35.4,36.4,34.44,36.37,207500,16.038823544644,16.4918976560746,15.6038723976706,16.4783054327317,457982.468574072,0.0,1.0
2003-01-14,35.63,35.7,35.09,35.4,28600,16.143030590273,16.1747457780731,15.8983705701005,16.038823544644,63124.3306082818,0.0,1.0
2003-01-15,35.0,35.7,34.88,35.65,27300,15.8575939000717,16.1747457780731,15.8032250067,16.1520920725016,60255.04285336,0.0,1.0
2003-01-16,35.49,35.5,35.0,35.0,24200,16.0796002146727,16.084130955787,15.8575939000717,15.8575939000717,53412.8951300847,0.0,1.0
2003-01-17,34.85,35.46,34.7,35.39,18100,15.7896327833571,16.0660079913298,15.7216716666425,16.0342928035296,39949.3141262204,0.0,1.0
2003-01-21,34.06,34.99,34.05,34.92,14900,15.4317042353269,15.8530631589574,15.4271734942126,15.8213479711573,32886.4519602588,0.0,1.0
2003-01-22,33.78,34.1,33.4,34.1,28600,15.3048434841263,15.4498271997841,15.1326753217827,15.4498271997841,63124.3306082821,0.0,1.0
2003-01-23,34.3,34.42,33.77,33.78,22200,15.5404420220703,15.5948109154419,15.300312743012,15.3048434841263,48998.6062763586,0.0,1.0
2003-01-24,35.03,35.35,34.65,35.0,109700,15.8711861234146,16.0161698390724,15.699017961071,15.8575939000717,242123.743626872,0.0,1.0
2003-01-27,34.55,35.17,34.55,35.04,22300,15.6537105499279,15.9346164990149,15.6537105499279,15.8757168645289,49219.320719045,0.0,1.0
2003-01-28,35.0,35.2,34.34,34.64,42800,15.8575939000717,15.9482087223578,15.5585649865275,15.6944872199567,94465.7814697365,0.0,1.0
2003-01-29,35.0,35.2,34.34,34.64,44300,15.8575939000717,15.9482087223578,15.5585649865275,15.6944872199567,97776.498110031,0.0,1.0
2003-01-30,34.24,35.05,34.24,35.05,14300,15.5132575753844,15.8802476056432,15.5132575753844,15.8802476056432,31562.165304141,0.0,1.0
2003-01-31,34.6,34.66,34.21,34.24,55400,15.6763642554995,15.7035487021853,15.4996653520415,15.5132575753844,122275.80124821,0.0,1.0
2003-02-03,34.5,34.71,34.48,34.5,17600,15.6310568443564,15.7262024077568,15.6219953621278,15.6310568443564,38845.7419127888,0.0,1.0
2003-02-04,34.8,34.8,34.39,34.45,38600,15.7669790777856,15.7669790777856,15.581218692099,15.6084031387849,85195.7748769118,0.0,1.0
2003-02-05,34.7,34.8,34.39,34.8,41600,15.7216716666425,15.7669790777856,15.581218692099,15.7669790777856,91817.208157501,0.0,1.0
2003-02-06,34.36,34.95,34.2,34.6,68800,15.5676264687561,15.8349401945002,15.4951346109272,15.6763642554995,151851.536568175,0.0,1.0
2003-02-07,34.75,34.8,34.56,34.6,59000,15.744325372214,15.7669790777856,15.6582412910422,15.6763642554995,130221.521184918,0.0,1.0
2003-02-10,34.5,35.05,34.4,34.7,136300,15.6310568443564,15.8802476056432,15.5857494332133,15.7216716666425,300833.785381427,0.0,1.0
2003-02-11,34.19,34.5,34.19,34.5,130500,15.4906038698129,15.6310568443564,15.4906038698129,15.6310568443564,288032.347705622,0.0,1.0
2003-02-12,34.45,34.46,34.15,34.15,22600,15.6084031387849,15.6129338798992,15.4724809053557,15.4724809053557,49881.4640471037,0.0,1.0
2003-02-13,34.21,34.44,33.98,34.44,59800,15.4996653520415,15.6038723976706,15.3954583064125,15.6038723976706,131987.236726408,0.0,1.0
2003-02-14,34.3,34.35,34.0,34.11,29500,15.5404420220703,15.5630957276418,15.4045197886411,15.4543579408985,65110.7605924584,0.0,1.0
2003-02-18,34.18,34.38,34.0,34.35,37100,15.4860731286986,15.5766879509847,15.4045197886411,15.5630957276418,81885.0582366173,0.0,1.0
2003-02-19,34.26,34.32,34.08,34.18,94100,15.522319057613,15.5495035042989,15.4407657175555,15.4860731286986,207692.290567809,0.0,1.0
2003-02-20,34.2,34.4,33.79,34.4,36900,15.4951346109272,15.5857494332133,15.3093742252407,15.5857494332133,81443.6293512448,0.0,1.0
2003-02-21,34.2,34.37,34.06,34.28,28300,15.4951346109272,15.5721572098704,15.4317042353269,15.5313805398417,62462.187280223,0.0,1.0
2003-02-24,33.45,34.15,33.45,34.1,28600,15.1553290273542,15.4724809053557,15.1553290273542,15.4498271997841,63124.330608282,0.0,1.0
2003-02-25,33.7,34.15,33.0,33.0,45200,15.2685975552119,15.4724809053557,14.9514456772105,14.9514456772105,99762.9280942077,0.0,1.0
2003-02-26,33.95,34.05,33.7,33.7,13200,15.3818660830696,15.4271734942126,15.2685975552119,15.2685975552119,29134.3064345915,0.0,1.0
2003-02-27,33.95,33.95,33.81,33.95,27900,15.3818660830696,15.3818660830696,15.3184357074693,15.3818660830696,61579.3295094776,0.0,1.0
2003-02-28,33.95,34.32,33.78,33.98,31100,15.3818660830696,15.5495035042989,15.3048434841263,15.3954583064125,68642.1916754392,0.0,1.0
2003-03-03,33.46,34.3,33.1,34.1,66500,15.1598597684685,15.5404420220703,14.9967530883535,15.4498271997841,146775.10438639,0.0,1.0
2003-03-04,32.55,33.37,32.55,33.37,64600,14.7475623270667,15.1190830984398,14.7475623270667,15.1190830984398,142581.52997535,0.0,1.0
2003-03-05,32.1,32.56,31.4,32.56,80200,14.5436789769229,14.752093068181,14.2265270989215,14.752093068181,177012.983034413,0.0,1.0
2003-03-06,31.9,32.18,31.7,32.15,45400,14.4530641546368,14.5799249058374,14.3624493323507,14.5663326824944,100204.35697958,0.0,1.0
2003-03-07,31.48,31.76,31.25,31.75,57400,14.2627730278359,14.3896337790365,14.1585659822069,14.3851030379222,126690.090101937,0.0,1.0
2003-03-10,31.1,31.5,31.1,31.48,34200,14.0906048654923,14.2718345100645,14.0906048654923,14.2627730278359,75484.3393987146,0.0,1.0
2003-03-11,30.89,31.05,30.75,31.05,46500,13.9954593020919,14.0679511599208,13.9320289264916,14.0679511599208,102632.215849129,0.0,1.0
2003-03-12,30.88,30.9,30.75,30.85,39400,13.9909285609775,13.9999900432062,13.9320289264916,13.9773363376346,86961.4904184026,0.0,1.0
2003-03-13,30.98,31.06,30.87,30.88,73200,14.0362359721206,14.0724819010351,13.9863978198632,13.9909285609775,161562.972046372,0.0,1.0
2003-03-14,31.13,31.2,31.0,31.0,64400,14.1041970888352,14.1359122766353,14.0452974543492,14.0452974543492,142140.101089977,0.0,1.0
2003-03-17,33.35,33.4,31.08,31.2,89200,15.1100216162112,15.1326753217827,14.0815433832637,14.1359122766353,196877.28287618,0.0,1.0
2003-03-18,32.9,34.1,32.78,33.55,86000,14.9061382660674,15.4498271997841,14.8517693726957,15.2006364384973,189814.420710218,0.0,1.0
2003-03-19,32.75,32.84,32.44,32.75,41800,14.8381771493528,14.8789538193816,14.6977241748093,14.8381771493528,92258.6370428736,0.0,1.0
2003-03-20,32.9,33.0,32.58,32.6,62100,14.9061382660674,14.9514456772105,14.7611545504096,14.7702160326382,137063.668908192,0.0,1.0
2003-03-21,33.1,33.1,32.65,32.9,65600,14.9967530883535,14.9967530883535,14.7928697382097,14.9061382660674,144788.674402213,0.0,1.0
2003-03-24,32.96,33.05,32.75,33.01,25900,14.9333227127532,14.974099382782,14.8381771493528,14.9559764183248,57165.0406557519,0.0,1.0
2003-03-25,32.91,32.98,32.51,32.88,35900,14.9106690071817,14.9423841949818,14.7294393626095,14.8970767838388,79236.4849243818,0.0,1.0
2003-03-26,32.5,32.9,32.38,32.9,32300,14.7249086214952,14.9061382660674,14.6705397281235,14.9061382660674,71290.7649876747,0.0,1.0
2003-03-27,32.76,32.86,32.39,32.4,20300,14.8427078904671,14.8880153016102,14.6750704692378,14.6796012103521,44805.031865319,0.0,1.0
2003-03-28,32.65,32.75,32.51,32.7,19300,14.7928697382097,14.8381771493528,14.7294393626095,14.8155234437813,42597.8874384561,0.0,1.0
2003-03-31,32.8,32.9,32.6,32.66,29200,14.8608308549243,14.9061382660674,14.7702160326382,14.7974004793241,64448.6172643998,0.0,1.0
2003-04-01,33.2,33.21,32.95,32.95,114700,15.0420604994966,15.0465912406109,14.9287919716389,14.9287919716389,253159.465761186,0.0,1.0
2003-04-02,33.2,33.89,33.09,33.1,63200,15.0420604994966,15.3546816363837,14.9922223472392,14.9967530883535,139491.527777742,0.0,1.0
2003-04-03,33.5,33.5,33.2,33.2,110300,15.1779827329258,15.1779827329258,15.0420604994966,15.0420604994966,243448.030282989,0.0,1.0
2003-04-04,34.0,34.0,33.6,33.6,59500,15.4045197886411,15.4045197886411,15.2232901440688,15.2232901440688,131325.093398349,0.0,1.0
2003-04-07,34.25,34.25,33.7,33.7,80900,15.5177883164987,15.5177883164987,15.2685975552119,15.2685975552119,178557.984133217,0.0,1.0
2003-04-08,34.02,34.5,34.0,34.24,59300,15.4135812708697,15.6310568443564,15.4045197886411,15.5132575753844,130883.664512976,0.0,1.0
2003-04-09,34.21,34.33,33.9,34.0,53600,15.4996653520415,15.5540342454132,15.359212377498,15.4045197886411,118302.941279857,0.0,1.0
2003-04-10,34.45,34.47,34.2,34.2,56100,15.6084031387849,15.6174646210135,15.4951346109272,15.4951346109272,123820.802347014,0.0,1.0
2003-04-11,34.45,34.58,34.2,34.35,38100,15.6084031387849,15.6673027732708,15.4951346109272,15.5630957276418,84092.2026634802,0.0,1.0
2003-04-14,36.1,36.72,35.5,35.5,213700,16.3559754226454,16.6368813717324,16.084130955787,16.084130955787,471666.764020623,0.0,1.0
2003-04-15,36.66,37.11,36.2,36.2,67800,16.6096969250465,16.8135802751903,16.4012828337884,16.4012828337884,149644.392141312,0.0,1.0
2003-04-16,37.0,37.13,36.5,36.5,91200,16.7637421229329,16.8226417574189,16.5372050672176,16.5372050672176,201291.571729906,0.0,1.0
2003-04-17,37.01,37.15,36.91,36.99,94500,16.7682728640472,16.8317032396475,16.7229654529042,16.7592113818186,208575.148338554,0.0,1.0
2003-04-21,37.23,37.3,36.88,37.0,49600,16.867949168562,16.8996643563621,16.7093732295613,16.7637421229329,109474.363572405,0.0,1.0
2003-04-22,38.01,38.01,37.19,37.2,77300,17.2213469754779,17.2213469754779,16.8498262041048,16.8543569452191,170612.26419651,0.0,1.0
2003-04-23,37.89,38.8,37.8,38.0,103400,17.1669780821062,17.5792755235081,17.1262014120774,17.2168162343636,228218.733737634,0.0,1.0
2003-04-24,37.9,37.93,37.51,37.75,94400,17.1715088232205,17.1851010465634,16.9948099197626,17.1035477065059,208354.433895867,0.0,1.0
2003-04-25,37.98,38.23,37.75,37.88,82500,17.2077547521349,17.3210232799926,17.1035477065059,17.1624473409919,182089.415216198,0.0,1.0
2003-04-28,38.6,38.75,37.98,37.98,66000,17.4886607012219,17.5566218179365,17.2077547521349,17.2077547521349,145671.532172958,0.0,1.0
2003-04-29,39.01,39.25,38.5,38.5,77400,17.6744210869085,17.7831588736518,17.4433532900789,17.4433532900789,170832.978639196,0.0,1.0
2003-04-30,39.21,39.25,38.96,39.02,99200,17.7650359091946,17.7831588736518,17.651767381337,17.6789518280228,218948.72714481,0.0,1.0
2003-05-01,38.86,39.05,38.66,38.96,162200,17.6064599701939,17.6925440513657,17.5158451479078,17.651767381337,357998.826037179,0.0,1.0
2003-05-02,39.02,39.02,38.76,38.78,73400,17.6789518280228,17.6789518280228,17.5611525590508,17.5702140412794,162004.400931744,0.0,1.0
2003-05-05,38.98,39.1,38.855,39.02,65600,17.6608288635656,17.7151977569372,17.6041945996367,17.6789518280228,144788.674402213,0.0,1.0
2003-05-06,39.48,39.48,39.0,39.0,122700,17.8873659192809,17.8873659192809,17.6698903457942,17.6698903457942,270816.62117609,0.0,1.0
2003-05-07,39.24,39.5,39.155,39.5,36900,17.7786281325375,17.8964274015095,17.7401168330659,17.8964274015095,81443.6293512449,0.0,1.0
2003-05-08,38.62,39.2,37.95,39.2,51000,17.4977221834505,17.7605051680803,17.194162528792,17.7605051680803,112564.365770013,0.0,1.0
2003-05-09,39.0,39.0,38.63,38.65,111900,17.6698903457942,17.6698903457942,17.5022529245649,17.5113144067935,246979.46136597,0.0,1.0
2003-05-12,39.08,39.15,38.61,38.9,44700,17.7061362747086,17.7378514625088,17.4931914423362,17.6245829346511,98659.3558807764,0.0,1.0
2003-05-13,38.87,38.91,36.55,38.0,252700,17.6109907113082,17.6291136757654,16.5598587727892,17.2168162343636,557745.396668281,0.0,1.0
2003-05-14,38.25,38.99,36.92,38.97,149100,17.3300847622212,17.6653596046799,16.7274961940185,17.6562981224513,329085.234045274,0.0,1.0
2003-05-15,37.71,38.48,37.7,38.25,106000,17.0854247420487,17.4342918078503,17.0808940009344,17.3300847622212,233957.309247478,0.0,1.0
2003-05-16,37.45,37.99,37.35,37.65,95900,16.9676254730767,17.2122854932493,16.9223180619337,17.0582402953628,211665.150536162,0.0,1.0
2003-05-19,37.62,37.68,36.79,37.45,61300,17.0446480720199,17.0718325187058,16.6685965595325,16.9676254730767,135297.953366702,0.0,1.0
2003-05-20,37.89,38.15,37.6,37.6,50900,17.1669780821062,17.2847773510782,17.0355865897913,17.0355865897913,112343.651327327,0.0,1.0
2003-05-21,37.8,37.99,37.77,37.85,37200,17.1262014120774,17.2122854932493,17.1126091887345,17.148855117649,82105.7726793039,0.0,1.0
2003-05-22,38.02,38.1,37.75,37.75,54900,17.2258777165922,17.2621236455066,17.1035477065059,17.1035477065059,121172.229034779,0.0,1.0
2003-05-23,38.41,38.46,37.88,38.0,87800,17.4025766200501,17.4252303256216,17.1624473409919,17.2168162343636,193787.280678572,0.0,1.0
2003-05-27,39.5,39.5,38.32,38.35,81000,17.8964274015095,17.8964274015095,17.3617999500214,17.3753921733643,178778.698575903,0.0,1.0
2003-05-28,39.87,40.1,39.37,39.5,62800,18.0640648227388,18.1682718683679,17.8375277670235,17.8964274015095,138608.670006997,0.0,1.0
2003-05-29,40.65,40.99,40.45,40.45,160800,18.4174626296547,18.5715078275411,18.3268478073686,18.3268478073686,354908.823839571,0.0,1.0
2003-05-30,41.9,41.9,40.75,40.75,158500,18.983805268943,18.983805268943,18.4627700407978,18.4627700407978,349832.391657786,0.0,1.0
2003-06-02,41.85,42.0,41.6,41.8,78800,18.9611515633715,19.029112680086,18.8478830355138,18.9384978577999,173922.980836804,0.0,1.0
2003-06-03,41.54,41.8,41.5,41.8,57200,18.820698588828,18.9384978577999,18.8025756243707,18.9384978577999,126248.661216563,0.0,1.0
2003-06-04,41.84,41.89,41.4,41.6,30500,18.9566208222571,18.9792745278287,18.7572682132277,18.8478830355138,67317.9050193217,0.0,1.0
2003-06-05,42.28,42.65,41.94,41.94,79400,19.1559734312866,19.3236108525159,19.0019282334002,19.0019282334002,175247.267492923,0.0,1.0
2003-06-06,42.32,42.6,42.1,42.3,39400,19.1740963957438,19.3009571469444,19.0744200912291,19.1650349135152,86961.4904184025,0.0,1.0
2003-06-09,41.69,42.25,41.68,42.25,25300,18.8886597055426,19.1423812079437,18.8841289644282,19.1423812079437,55840.7539996338,0.0,1.0
2003-06-10,41.35,41.71,41.24,41.7,39900,18.7346145076561,18.8977211877712,18.6847763553988,18.8931904466569,88065.062631834,0.0,1.0
2003-06-11,41.85,42.0,41.26,41.4,162800,18.9611515633715,19.029112680086,18.6938378376274,18.7572682132277,359323.112693296,0.0,1.0
2003-06-12,42.1,42.24,41.75,41.75,87800,19.0744200912291,19.1378504668294,18.9158441522284,18.9158441522284,193787.280678572,0.0,1.0
2003-06-13,41.98,42.25,41.8,42.15,87400,19.0200511978574,19.1423812079437,18.9384978577999,19.0970737968006,192904.422907827,0.0,1.0
2003-06-16,42.05,42.05,41.85,41.95,87100,19.0517663856576,19.0517663856576,18.9611515633715,19.0064589745145,192242.279579767,0.0,1.0
2003-06-17,42.41,42.64,42.0,42.1,68000,19.2148730657726,19.3190801114016,19.029112680086,19.0744200912291,150085.821026684,0.0,1.0
2003-06-18,45.9,45.9,42.41,42.41,155000,20.7961017146655,20.7961017146655,19.2148730657726,19.2148730657726,342107.386163765,0.0,1.0
2003-06-19,44.35,45.91,44.03,45.91,230600,20.093836841948,20.8006324557798,19.9488531262902,20.8006324557798,508967.504834608,0.0,1.0
2003-06-20,44.47,44.62,44.2,44.25,66800,20.1482057353197,20.2161668520343,20.0258757252334,20.0485294308049,147437.247714448,0.0,1.0
2003-06-23,44.05,44.5,43.8,44.5,44400,19.9579146085188,20.1617979586626,19.8446460806612,20.1617979586626,97997.2125527174,0.0,1.0
2003-06-24,43.95,44.15,43.95,44.02,75500,19.9126071973758,20.0032220196619,19.9126071973758,19.9443223851759,166639.404228156,0.0,1.0
2003-06-25,44.0,44.12,43.9,43.96,72900,19.9352609029473,19.989629796319,19.8899534918042,19.9171379384901,160900.828718313,0.0,1.0
2003-06-26,44.5,44.76,43.95,44.0,49200,20.1617979586626,20.2795972276346,19.9126071973758,19.9352609029473,108591.50580166,0.0,1.0
2003-06-27,44.52,45.05,44.45,44.55,55300,20.1708594408912,20.4109887199494,20.1391442530911,20.1844516642341,122055.086805524,0.0,1.0
2003-06-30,44.0,44.75,43.71,44.55,48300,19.9352609029473,20.2750664865202,19.8038694106324,20.1844516642341,106605.075817483,0.0,1.0
2003-07-01,44.65,45.0,43.9,44.25,81500,20.2297590753772,20.3883350143779,19.8899534918042,20.0485294308049,179882.270789335,0.0,1.0
2003-07-02,45.08,45.15,44.41,44.5,83300,20.4245809432924,20.4562961310925,20.1210212886338,20.1617979586626,183855.130757688,0.0,1.0
2003-07-03,44.95,45.0,44.75,44.98,16700,20.3656813088064,20.3883350143779,20.2750664865202,20.3792735321493,36859.3119286121,0.0,1.0
2003-07-07,44.95,45.2,44.8,45.15,47100,20.3656813088064,20.478949836664,20.2977201920918,20.4562961310925,103956.502505247,0.0,1.0
2003-07-08,45.0,45.0,44.6,44.85,109000,20.3883350143779,20.3883350143779,20.2071053698057,20.3203738976633,240578.742528067,0.0,1.0
2003-07-09,45.0,45.25,44.75,45.0,67500,20.3883350143779,20.5016035422356,20.2750664865202,20.3883350143779,148982.248813253,0.0,1.0
2003-07-10,45.0,45.0,44.68,45.0,46500,20.3883350143779,20.3883350143779,20.2433512987201,20.3883350143779,102632.21584913,0.0,1.0
2003-07-11,44.95,45.05,44.84,45.0,47800,20.3656813088064,20.4109887199494,20.315843156549,20.3883350143779,105501.503604051,0.0,1.0
2003-07-14,46.44,46.99,45.0,45.0,75800,21.040761734838,21.2899524961248,20.3883350143779,20.3883350143779,167301.547556216,0.0,1.0
2003-07-15,45.75,46.595,45.59,46.44,22600,20.7281405979509,21.1109882221097,20.655648740122,21.040761734838,49881.4640471038,0.0,1.0
2003-07-16,46.02,46.3,45.75,45.75,41900,20.8504706080371,20.9773313592377,20.7281405979509,20.7281405979509,92479.35148556,0.0,1.0
2003-07-17,45.5,46.1,45.33,46.03,33100,20.6148720700932,20.8867165369516,20.53784947115,20.8550013491514,73056.4805291654,0.0,1.0
2003-07-18,45.65,45.65,45.34,45.6,37600,20.6828331868078,20.6828331868078,20.5423802122643,20.6601794812363,82988.6304500489,0.0,1.0
2003-07-21,44.7,45.65,44.55,45.6,32000,20.2524127809487,20.6828331868078,20.1844516642341,20.6601794812363,70628.6216596161,0.0,1.0
2003-07-22,45.2,45.47,44.56,44.75,20900,20.478949836664,20.6012798467503,20.1889824053484,20.2750664865202,46129.3185214368,0.0,1.0
2003-07-23,45.15,45.3,44.65,45.25,49100,20.4562961310925,20.5242572478071,20.2297590753772,20.5016035422356,108370.791358973,0.0,1.0
2003-07-24,46.45,46.85,45.2,45.2,94200,21.0452924759523,21.2265221205246,20.478949836664,20.478949836664,207913.005010495,0.0,1.0
2003-07-25,46.96,47.19,45.9,46.45,40300,21.2763602727819,21.380567318411,20.7961017146655,21.0452924759523,88947.9204025791,0.0,1.0
2003-07-28,47.28,47.43,46.7,46.96,49600,21.4213439884397,21.4893051051543,21.15856100381,21.2763602727819,109474.363572405,0.0,1.0
2003-07-29,47.73,47.86,46.95,47.28,36500,21.6252273385835,21.6841269730695,21.2718295316676,21.4213439884397,80560.7715804996,0.0,1.0
2003-07-30,48.2,48.35,47.35,47.75,32800,21.8381721709559,21.9061332876705,21.4530591762399,21.6342888208121,72394.3372011064,0.0,1.0
2003-07-31,48.42,48.8,48.0,48.1,38900,21.9378484754706,22.1100166378143,21.7475573486698,21.7928647598128,85857.9182049709,0.0,1.0
2003-08-01,48.51,48.9,48.0,48.4,121600,21.9786251454994,22.1553240489573,21.7475573486698,21.928786993242,268388.762306541,0.0,1.0
2003-08-04,45.15,48.31,44.0,48.3,326400,20.4562961310925,21.8880103232133,19.9352609029473,21.8834795820989,720411.940928084,0.0,1.0
2003-08-05,44.13,45.3,43.81,45.3,133900,19.9941605374333,20.5242572478071,19.8491768217755,20.5242572478071,295536.638756956,0.0,1.0
2003-08-06,44.41,45.04,43.9,44.2,45800,20.1210212886338,20.4064579788351,19.8899534918042,20.0258757252334,101087.214750326,0.0,1.0
2003-08-07,43.75,44.4,43.7,44.4,40900,19.8219923750896,20.1164905475195,19.7993386695181,20.1164905475195,90272.2070586969,0.0,1.0
2003-08-08,44.15,44.35,43.4,43.6,102500,20.0032220196619,20.093836841948,19.6634164360889,19.754031258375,226232.303753457,0.0,1.0
2003-08-11,44.5,44.77,43.9,44.0,46700,20.1617979586626,20.2841279687489,19.8899534918042,19.9352609029473,103073.644734502,0.0,1.0
2003-08-12,42.5,47.21,42.5,44.8,481500,19.2556497358014,21.3896288006396,19.2556497358014,20.2977201920918,1062740.04153453,0.0,1.0
2003-08-13,42.5,43.35,42.15,43.01,367700,19.2556497358014,19.6407627305174,19.0970737968006,19.486717532631,811567.005757524,0.0,1.0
2003-08-14,42.5,42.84,41.95,42.51,225200,19.2556497358014,19.4096949336878,19.0064589745145,19.2601804769157,497048.924929547,0.0,1.0
2003-08-15,42.1,42.7,42.04,42.5,61600,19.0744200912291,19.3462645580875,19.0472356445433,19.2556497358014,135960.096694761,0.0,1.0
2003-08-18,43.23,43.23,41.9,42.1,214000,19.5863938371457,19.5863938371457,18.983805268943,19.0744200912291,472328.907348683,0.0,1.0
2003-08-19,45.44,45.7,43.35,43.35,178400,20.5876876234074,20.7054868923793,19.6407627305174,19.6407627305174,393754.565752359,0.0,1.0
2003-08-20,45.69,45.86,45.0,45.45,93600,20.700956151265,20.7779787502082,20.3883350143779,20.5922183645217,206588.718354377,0.0,1.0
2003-08-21,46.09,46.64,45.6,45.67,74600,20.8821857958373,21.1313765571241,20.6601794812363,20.6918946690364,164652.97424398,0.0,1.0
2003-08-22,45.71,46.4,45.71,46.25,64700,20.7100176334936,21.0226387703808,20.7100176334936,20.9546776536662,142802.244418037,0.0,1.0
2003-08-25,45.51,45.83,45.25,45.6,54300,20.6194028112075,20.7643865268653,20.5016035422356,20.6601794812363,119847.942378661,0.0,1.0
2003-08-26,45.34,45.8,45.0,45.41,46800,20.5423802122643,20.7507943035224,20.3883350143779,20.5740954000645,103294.359177189,0.0,1.0
2003-08-27,46.19,46.24,45.1,45.35,47000,20.9274932069803,20.9501469125519,20.433642425521,20.5469109533786,103735.788062561,0.0,1.0
2003-08-28,46.4,46.55,45.6,46.1,55900,21.0226387703808,21.0905998870954,20.6601794812363,20.8867165369516,123379.373461642,0.0,1.0
2003-08-29,47.05,47.24,46.55,46.65,38200,21.3171369428107,21.4032210239825,21.0905998870954,21.1359072982384,84312.9171061666,0.0,1.0
2003-09-02,47.77,48.08,46.64,46.95,78200,21.6433503030407,21.7838032775842,21.1313765571241,21.2718295316676,172598.694180687,0.0,1.0
2003-09-03,48.18,48.28,47.73,47.85,77300,21.8291106887273,21.8744180998703,21.6252273385835,21.6795962319552,170612.26419651,0.0,1.0
2003-09-04,48.45,48.98,48.06,48.2,65400,21.9514406988135,22.1915699778718,21.7747417953556,21.8381721709559,144347.245516841,0.0,1.0
2003-09-05,48.26,48.95,48.26,48.5,35300,21.8653566176417,22.1779777545289,21.8653566176417,21.9740944043851,77912.1982682641,0.0,1.0
2003-09-08,48.55,48.88,48.19,48.3,47900,21.9967481099566,22.1462625667287,21.8336414298416,21.8834795820989,105722.218046738,0.0,1.0
2003-09-09,48.85,49.1,48.38,48.6,38500,22.1326703433858,22.2459388712434,21.9197255110134,22.0194018155281,84975.0604342256,0.0,1.0
2003-09-10,47.9,48.93,47.9,48.93,64400,21.7022499375267,22.1689162723002,21.7022499375267,22.1689162723002,142140.101089977,0.0,1.0
2003-09-11,48.39,48.64,47.4,47.91,69700,21.9242562521277,22.0375247799854,21.4757128818114,21.706780678641,153837.966552351,0.0,1.0
2003-09-12,48.43,48.75,48.0,48.4,38900,21.9423792165849,22.0873629322427,21.7475573486698,21.928786993242,85857.9182049709,0.0,1.0
2003-09-15,47.65,48.6,47.6,48.35,28000,21.588981409669,22.0194018155281,21.5663277040975,21.9061332876705,61800.0439521642,0.0,1.0
2003-09-16,47.83,48.2,47.58,47.7,35400,21.6705347497266,21.8381721709559,21.5572662218689,21.6116351152406,78132.9127109501,0.0,1.0
2003-09-17,47.24,47.8,47.21,47.8,103800,21.4032210239825,21.6569425263836,21.3896288006396,21.6569425263836,229101.59150838,0.0,1.0
2003-09-18,46.9,47.25,46.55,47.25,76100,21.2491758260961,21.4077517650968,21.0905998870954,21.4077517650968,167963.690884274,0.0,1.0
2003-09-19,46.54,46.7,46.4,46.7,54800,21.0860691459811,21.15856100381,21.0226387703808,21.15856100381,120951.514592092,0.0,1.0
2003-09-22,45.7,46.44,45.05,46.44,91100,20.7054868923793,21.040761734838,20.4109887199494,21.040761734838,201070.85728722,0.0,1.0
2003-09-23,45.76,45.8,45.5,45.6,44600,20.7326713390652,20.7507943035224,20.6148720700932,20.6601794812363,98438.6414380898,0.0,1.0
2003-09-24,45.12,45.9,45.08,45.56,90200,20.4427039077496,20.7961017146655,20.4245809432924,20.6420565167791,199084.427303043,0.0,1.0
2003-09-25,44.23,45.35,44.15,45.2,50600,20.0394679485763,20.5469109533786,20.0032220196619,20.478949836664,111681.507999268,0.0,1.0
2003-09-26,44.05,44.43,43.8,44.05,37900,19.9579146085188,20.1300827708625,19.8446460806612,19.9579146085188,83650.7737781078,0.0,1.0
2003-09-29,44.68,44.68,43.61,44.0,28800,20.2433512987201,20.2433512987201,19.7585619994893,19.9352609029473,63565.7594936545,0.0,1.0
2003-09-30,45.27,45.6,44.28,44.6,70300,20.5106650244642,20.6601794812363,20.0621216541479,20.2071053698057,155162.253208469,0.0,1.0
2003-10-01,45.7,46.0,45.15,45.2,55500,20.7054868923793,20.8414091258085,20.4562961310925,20.478949836664,122496.515690897,0.0,1.0
2003-10-02,46.11,46.6,45.6,45.7,64800,20.8912472780659,21.1132535926669,20.6601794812363,20.7054868923793,143022.958860722,0.0,1.0
2003-10-03,46.5,46.7,46.25,46.36,69800,21.0679461815238,21.15856100381,20.9546776536662,21.0045158059235,154058.680995038,0.0,1.0
2003-10-06,46.6,46.75,46.32,46.75,40500,21.1132535926669,21.1812147093815,20.9863928414663,21.1812147093815,89389.3492879516,0.0,1.0
2003-10-07,46.65,46.75,46.45,46.55,39000,21.1359072982384,21.1812147093815,21.0452924759523,21.0905998870954,86078.6326476572,0.0,1.0
2003-10-08,46.94,47.19,46.55,46.65,52600,21.2672987905533,21.380567318411,21.0905998870954,21.1359072982384,116095.796852994,0.0,1.0
2003-10-09,47.75,48.0,47.1,47.1,108500,21.6342888208121,21.7475573486698,21.3397906483822,21.3397906483822,239475.170314636,0.0,1.0
2003-10-10,47.55,47.95,47.25,47.65,61500,21.543673998526,21.7249036430982,21.4077517650968,21.588981409669,135739.382252075,0.0,1.0
2003-10-13,48.13,48.19,47.4,47.4,52700,21.8064569831557,21.8336414298416,21.4757128818114,21.4757128818114,116316.51129568,0.0,1.0
2003-10-14,48.4,48.5,48.12,48.12,83300,21.928786993242,21.9740944043851,21.8019262420414,21.8019262420414,183855.130757688,0.0,1.0
2003-10-15,48.5,48.82,48.33,48.5,62100,21.9740944043851,22.1190781200429,21.8970718054419,21.9740944043851,137063.668908192,0.0,1.0
2003-10-16,48.43,48.6,48.3,48.4,53400,21.9423792165849,22.0194018155281,21.8834795820989,21.928786993242,117861.512394484,0.0,1.0
2003-10-17,46.74,48.5,46.74,48.5,90900,21.1766839682672,21.9740944043851,21.1766839682672,21.9740944043851,200629.428401847,0.0,1.0
2003-10-20,46.5,46.5,44.86,46.4,129300,21.0679461815238,21.0679461815238,20.3249046387776,21.0226387703808,285383.774393387,0.0,1.0
2003-10-21,42.68,46.25,42.2,46.25,630600,19.3372030758589,20.9546776536662,19.1197275023722,20.9546776536662,1391825.27557981,0.0,1.0
2003-10-22,42.84,43.15,42.01,42.9,190200,19.4096949336878,19.5501479082313,19.0336434212003,19.4368793803736,419798.869989342,0.0,1.0
2003-10-23,42.9,43.0,41.45,42.75,116700,19.4368793803736,19.4821867915167,18.7799219187992,19.368918263659,257573.754614912,0.0,1.0
2003-10-24,43.13,43.3,42.5,42.95,180100,19.5410864260026,19.6181090249458,19.2556497358014,19.4595330859451,397506.711278028,0.0,1.0
2003-10-27,43.33,43.75,43.16,43.22,55300,19.6317012482888,19.8219923750896,19.5546786493456,19.5818630960314,122055.086805524,0.0,1.0
2003-10-28,43.7,43.77,42.9,43.43,83300,19.7993386695181,19.8310538573182,19.4368793803736,19.6770086594318,183855.130757688,0.0,1.0
2003-10-29,44.35,44.43,43.87,44.0,86700,20.093836841948,20.1300827708625,19.8763612684613,19.9352609029473,191359.421809022,0.0,1.0
2003-10-30,44.0,44.57,43.6,44.42,56900,19.9352609029473,20.1935131464627,19.754031258375,20.1255520297481,125586.517888505,0.0,1.0
2003-10-31,43.48,44.15,43.45,44.1,28500,19.6996623650034,20.0032220196619,19.6860701416604,19.9805683140903,62903.6161655954,0.0,1.0
2003-11-03,44.5,44.5,43.55,43.6,59200,20.1617979586626,20.1617979586626,19.7313775528035,19.754031258375,130662.95007029,0.0,1.0
2003-11-04,44.32,44.8,44.05,44.4,31800,20.0802446186051,20.2977201920918,19.9579146085188,20.1164905475195,70187.1927742434,0.0,1.0
2003-11-05,44.34,44.55,44.2,44.2,41000,20.0893061008337,20.1844516642341,20.0258757252334,20.0258757252334,90492.9215013831,0.0,1.0
2003-11-06,45.78,45.83,44.35,44.4,63000,20.7417328212938,20.7643865268653,20.093836841948,20.1164905475195,139050.098892369,0.0,1.0
2003-11-07,45.56,45.9,45.16,45.9,32500,20.6420565167791,20.7961017146655,20.4608268722068,20.7961017146655,71732.1938730474,0.0,1.0
2003-11-10,45.4,46.05,45.4,45.5,57800,20.5695646589502,20.8640628313801,20.5695646589502,20.6148720700932,127572.947872681,0.0,1.0
2003-11-11,44.71,45.5,44.71,45.4,59500,20.256943522063,20.6148720700932,20.256943522063,20.5695646589502,131325.093398349,0.0,1.0
2003-11-12,45.49,45.49,44.85,44.85,44000,20.6103413289789,20.6103413289789,20.3203738976633,20.3203738976633,97114.3547819721,0.0,1.0
2003-11-13,46.15,46.2,45.43,45.5,39300,20.9093702425231,20.9320239480946,20.5831568822931,20.6148720700932,86740.7759757161,0.0,1.0
2003-11-14,45.51,46.26,45.51,46.25,39700,20.6194028112075,20.9592083947805,20.6194028112075,20.9546776536662,87623.6337464613,0.0,1.0
2003-11-17,43.95,45.35,43.785,45.35,64600,19.9126071973758,20.5469109533786,19.8378499689897,20.5469109533786,142581.52997535,0.0,1.0
2003-11-18,43.5,44.2,43.43,43.96,52800,19.708723847232,20.0258757252334,19.6770086594318,19.9171379384901,116537.225738366,0.0,1.0
2003-11-19,43.48,43.77,43.29,43.49,92000,19.6996623650034,19.8310538573182,19.6135782838315,19.7041931061177,203057.287271396,0.0,1.0
2003-11-20,39.93,43.3,39.92,43.3,193900,18.0912492694247,19.6181090249458,18.0867185283104,19.6181090249458,427965.304368735,0.0,1.0
2003-11-21,41.3,41.64,40.03,40.03,232400,18.7119608020846,18.866005999971,18.1365566805677,18.1365566805677,512940.364802962,0.0,1.0
2003-11-24,43.0,43.3,42.8,43.0,160900,19.4821867915167,19.6181090249458,19.3915719692305,19.4821867915167,355129.538282256,0.0,1.0
2003-11-25,42.66,43.5,42.09,43.1,89100,19.3281415936303,19.708723847232,19.0698893501148,19.5274942026597,196656.568433493,0.0,1.0
2003-11-26,42.37,42.7,42.35,42.6,72600,19.1967501013154,19.3462645580875,19.1876886190868,19.3009571469444,160238.685390254,0.0,1.0
2003-11-28,42.5,42.6,42.3,42.3,44000,19.2556497358014,19.3009571469444,19.1650349135152,19.1650349135152,97114.3547819719,0.0,1.0
2003-12-01,42.45,42.75,42.1,42.5,174400,19.2329960302298,19.368918263659,19.0744200912291,19.2556497358014,384925.988044908,0.0,1.0
2003-12-02,42.15,42.49,41.92,42.45,192600,19.0970737968006,19.251118994687,18.9928667511716,19.2329960302298,425096.016613815,0.0,1.0
2003-12-03,42.02,42.4,42.0,42.05,119700,19.0381741623147,19.2103423246583,19.029112680086,19.0517663856576,264195.187895501,0.0,1.0
2003-12-04,42.3,42.35,42.0,42.0,88900,19.1650349135152,19.1876886190868,19.029112680086,19.029112680086,196215.139548121,0.0,1.0
2003-12-05,42.3,42.65,42.22,42.29,73700,19.1650349135152,19.3236108525159,19.1287889846008,19.1605041724009,162666.544259803,0.0,1.0
2003-12-08,42.3,42.4,42.2,42.2,134700,19.1650349135152,19.2103423246583,19.1197275023722,19.1197275023722,297302.354298447,0.0,1.0
2003-12-09,42.21,42.3,42.03,42.3,88100,19.1242582434865,19.1650349135152,19.042704903429,19.1650349135152,194449.42400663,0.0,1.0
2003-12-10,41.7,42.27,41.45,42.15,59400,18.8931904466569,19.1514426901723,18.7799219187992,19.0970737968006,131104.378955662,0.0,1.0
2003-12-11,41.99,42.1,41.77,41.95,105800,19.0245819389717,19.0744200912291,18.924905634457,19.0064589745145,233515.880362106,0.0,1.0
2003-12-12,42.1,42.2,41.9,42.0,86700,19.0744200912291,19.1197275023722,18.983805268943,19.029112680086,191359.421809022,0.0,1.0
2003-12-15,42.21,42.8,42.1,42.2,62400,19.1242582434865,19.3915719692305,19.0744200912291,19.1197275023722,137725.812236251,0.0,1.0
2003-12-16,42.17,42.27,41.61,42.15,45600,19.1061352790292,19.1514426901723,18.8524137766281,19.0970737968006,100645.785864953,0.0,1.0
2003-12-17,42.19,42.3,41.94,42.17,55600,19.1151967612579,19.1650349135152,19.0019282334002,19.1061352790292,122717.230133583,0.0,1.0
2003-12-18,42.34,42.44,42.13,42.15,83400,19.1831578779725,19.2284652891155,19.088012314572,19.0970737968006,184075.845200374,0.0,1.0
2003-12-19,42.39,42.5,42.13,42.34,53200,19.205811583544,19.2556497358014,19.088012314572,19.1831578779725,117420.083509112,0.0,1.0
2003-12-22,42.82,43.0,42.35,42.35,54900,19.4006334514592,19.4821867915167,19.1876886190868,19.1876886190868,121172.229034779,0.0,1.0
2003-12-23,43.45,43.56,42.76,42.82,86500,19.6860701416604,19.7359082939178,19.3734490047733,19.4006334514592,190917.99292365,0.0,1.0
2003-12-24,43.63,43.8,43.25,43.4,20800,19.767623481718,19.8446460806612,19.5954553193743,19.6634164360889,45908.6040787503,0.0,1.0
2003-12-26,43.73,43.86,43.7,43.7,6900,19.812930892861,19.871830527347,19.7993386695181,19.7993386695181,15229.2965453547,0.0,1.0
2003-12-29,44.35,44.4,43.74,43.74,60100,20.093836841948,20.1164905475195,19.8174616339753,19.8174616339753,132649.380054466,0.0,1.0
2003-12-30,44.45,44.5,44.23,44.4,42500,20.1391442530911,20.1617979586626,20.0394679485763,20.1164905475195,93803.6381416774,0.0,1.0
2003-12-31,43.65,44.46,43.65,44.43,52000,19.7766849639466,20.1436749942054,19.7766849639466,20.1300827708625,114771.510196876,0.0,1.0
2004-01-02,44.0,44.35,43.75,43.75,32400,19.9352609029473,20.093836841948,19.8219923750896,19.8219923750896,71511.4794303612,0.0,1.0
2004-01-05,44.92,45.3,44.07,44.15,82400,20.3520890854635,20.5242572478071,19.9669760907474,20.0032220196619,181868.700773511,0.0,1.0
2004-01-06,44.35,44.76,44.27,44.75,88200,20.093836841948,20.2795972276346,20.0575909130336,20.2750664865202,194670.138449317,0.0,1.0
2004-01-07,45.08,45.2,44.3,44.3,32300,20.4245809432924,20.478949836664,20.0711831363765,20.0711831363765,71290.7649876748,0.0,1.0
2004-01-08,46.15,46.3,44.77,45.08,150500,20.9093702425231,20.9773313592377,20.2841279687489,20.4245809432924,332175.236242882,0.0,1.0
2004-01-09,45.85,46.15,45.83,46.15,92300,20.7734480090939,20.9093702425231,20.7643865268653,20.9093702425231,203719.430599455,0.0,1.0
2004-01-12,46.65,46.65,45.65,45.95,37300,21.1359072982384,21.1359072982384,20.6828331868078,20.818755420237,82326.4871219901,0.0,1.0
2004-01-13,46.9,47.15,46.65,46.65,49300,21.2491758260961,21.3624443539537,21.1359072982384,21.1359072982384,108812.220244346,0.0,1.0
2004-01-14,46.63,46.77,46.2,46.2,34000,21.1268458160098,21.1902761916101,20.9320239480946,20.9320239480946,75042.9105133421,0.0,1.0
2004-01-15,47.2,47.2,45.91,46.73,28700,21.3850980595253,21.3850980595253,20.8006324557798,21.1721532271529,63345.0450509681,0.0,1.0
2004-01-16,47.64,47.67,47.35,47.35,53500,21.5844506685547,21.5980428918977,21.4530591762399,21.4530591762399,118082.226837171,0.0,1.0
2004-01-20,47.99,48.15,47.63,47.64,68100,21.7430266075555,21.8155184653844,21.5799199274404,21.5844506685547,150306.53546937,0.0,1.0
2004-01-21,46.96,47.99,46.94,47.99,55900,21.2763602727819,21.7430266075555,21.2672987905533,21.7430266075555,123379.373461642,0.0,1.0
2004-01-22,46.91,47.21,46.1,47.1,58300,21.2537065672104,21.3896288006396,20.8867165369516,21.3397906483822,128676.520086113,0.0,1.0
2004-01-23,46.91,46.91,46.37,46.91,84300,21.2537065672104,21.2537065672104,21.0090465470379,21.2537065672104,186062.275184551,0.0,1.0
2004-01-26,46.49,46.86,46.25,46.8,144200,21.0634154404095,21.2310528616389,20.9546776536662,21.203868414953,318270.226353645,0.0,1.0
2004-01-27,46.3,46.57,46.3,46.49,52300,20.9773313592377,21.099661369324,20.9773313592377,21.0634154404095,115433.653524935,0.0,1.0
2004-01-28,45.9,46.4,45.74,46.3,30000,20.7961017146655,21.0226387703808,20.7236098568366,20.9773313592377,66214.3328058899,0.0,1.0
2004-01-29,44.52,45.85,44.51,45.75,35000,20.1708594408912,20.7734480090939,20.1663286997769,20.7281405979509,77250.0549402051,0.0,1.0
2004-01-30,44.85,45.14,44.17,44.5,49400,20.3203738976633,20.4517653899782,20.0122835018905,20.1617979586626,109032.934687032,0.0,1.0
2004-02-02,45.15,45.36,44.21,44.95,41300,20.4562961310925,20.5514416944929,20.0304064663477,20.3656813088064,91155.064829442,0.0,1.0
2004-02-03,45.11,45.19,44.75,45.15,33000,20.4381731666353,20.4744190955497,20.2750664865202,20.4562961310925,72835.766086479,0.0,1.0
2004-02-04,43.7,45.11,43.67,45.11,59300,19.7993386695181,20.4381731666353,19.7857464461752,20.4381731666353,130883.664512976,0.0,1.0
2004-02-05,46.25,47.0,43.71,43.71,168900,20.9546776536662,21.2944832372391,19.8038694106324,19.8038694106324,372786.693697161,0.0,1.0
2004-02-06,46.71,47.13,46.1,46.25,58400,21.1630917449243,21.3533828717251,20.8867165369516,20.9546776536662,128897.234528799,0.0,1.0
2004-02-09,46.36,47.29,46.25,46.6,65100,21.0045158059235,21.425874729554,20.9546776536662,21.1132535926669,143685.102188782,0.0,1.0
2004-02-10,46.7,46.99,46.5,46.55,33200,21.15856100381,21.2899524961248,21.0679461815238,21.0905998870954,73277.1949718515,0.0,1.0
2004-02-11,46.94,47.09,46.54,46.6,30100,21.2672987905533,21.3352599072679,21.0860691459811,21.1132535926669,66435.0472485764,0.0,1.0
2004-02-12,45.73,46.87,45.62,46.85,61800,20.7190791157223,21.2355836027532,20.6692409634649,21.2265221205246,136401.525580133,0.0,1.0
2004-02-13,45.38,46.0,45.1,45.58,71600,20.5605031767215,20.8414091258085,20.433642425521,20.6511179990077,158031.540963391,0.0,1.0
2004-02-17,47.3,47.85,46.45,46.5,65600,21.4304054706683,21.6795962319552,21.0452924759523,21.0679461815238,144788.674402213,0.0,1.0
2004-02-18,47.0,47.45,46.9,47.35,22900,21.2944832372391,21.4983665873829,21.2491758260961,21.4530591762399,50543.6073751629,0.0,1.0
2004-02-19,46.36,47.14,46.35,47.0,43300,21.0045158059235,21.3579136128394,20.9999850648092,21.2944832372391,95569.3536831682,0.0,1.0
2004-02-20,46.65,46.7,46.3,46.55,52500,21.1359072982384,21.15856100381,20.9773313592377,21.0905998870954,115875.082410308,0.0,1.0
2004-02-23,46.71,47.06,46.61,46.7,51000,21.1630917449243,21.321667683925,21.1177843337812,21.15856100381,112564.365770013,0.0,1.0
2004-02-24,45.76,46.95,45.75,46.72,30700,20.7326713390652,21.2718295316676,20.7281405979509,21.1676224860386,67759.3339046941,0.0,1.0
2004-02-25,46.0,46.0,45.24,45.7,19600,20.8414091258085,20.8414091258085,20.4970728011213,20.7054868923793,43260.0307665149,0.0,1.0
2004-02-26,45.63,46.0,45.42,46.0,30200,20.6737717045792,20.8414091258085,20.5786261411788,20.8414091258085,66655.7616912627,0.0,1.0
2004-02-27,45.2,45.95,45.13,45.7,22300,20.478949836664,20.818755420237,20.4472346488639,20.7054868923793,49219.320719045,0.0,1.0
2004-03-01,46.92,47.0,45.31,45.35,24300,21.2582373083247,21.2944832372391,20.5287879889214,20.5469109533786,53633.6095727709,0.0,1.0
2004-03-02,46.73,46.93,46.35,46.93,38000,21.1721532271529,21.262768049439,20.9999850648092,21.262768049439,83871.488220794,0.0,1.0
2004-03-03,47.1,47.44,46.5,46.72,46200,21.3397906483822,21.4938358462686,21.0679461815238,21.1676224860386,101970.072521071,0.0,1.0
2004-03-04,46.7,47.0,46.57,47.0,30700,21.15856100381,21.2944832372391,21.099661369324,21.2944832372391,67759.333904694,0.0,1.0
2004-03-05,46.55,46.85,46.52,46.6,60500,21.0905998870954,21.2265221205246,21.0770076637524,21.1132535926669,133532.237825211,0.0,1.0
2004-03-08,46.12,46.6,45.95,46.4,23400,20.8957780191802,21.1132535926669,20.818755420237,21.0226387703808,51647.1795885943,0.0,1.0
2004-03-09,45.55,46.3,45.49,46.3,22700,20.6375257756647,20.9773313592377,20.6103413289789,20.9773313592377,50102.1784897903,0.0,1.0
2004-03-10,44.63,45.73,44.63,45.5,42700,20.2206975931486,20.7190791157223,20.2206975931486,20.6148720700932,94245.0670270501,0.0,1.0
2004-03-11,43.97,44.6,43.5,44.4,81800,19.9216686796044,20.2071053698057,19.708723847232,20.1164905475195,180544.414117393,0.0,1.0
2004-03-12,44.0,44.25,43.85,43.98,39600,19.9352609029473,20.0485294308049,19.8672997862327,19.9261994207187,87402.9193037748,0.0,1.0
2004-03-15,42.62,44.05,42.62,44.0,37300,19.310018629173,19.9579146085188,19.310018629173,19.9352609029473,82326.4871219901,0.0,1.0
2004-03-16,43.29,43.3,42.87,42.87,96000,19.6135782838315,19.6181090249458,19.4232871570307,19.4232871570307,211885.864978849,0.0,1.0
2004-03-17,45.25,45.35,43.4,43.4,35600,20.5016035422356,20.5469109533786,19.6634164360889,19.6634164360889,78574.3415963227,0.0,1.0
2004-03-18,45.01,45.3,44.53,45.15,41500,20.3928657554922,20.5242572478071,20.1753901820055,20.4562961310925,91596.4937148146,0.0,1.0
2004-03-19,44.83,45.38,44.71,45.02,63200,20.3113124154347,20.5605031767215,20.256943522063,20.3973964966065,139491.527777742,0.0,1.0
2004-03-22,44.79,44.91,44.67,44.83,58300,20.2931894509775,20.3475583443491,20.2388205576058,20.3113124154347,128676.520086113,0.0,1.0
2004-03-23,44.26,44.71,44.13,44.7,42400,20.0530601719192,20.256943522063,19.9941605374333,20.2524127809487,93582.9236989915,0.0,1.0
2004-03-24,43.98,44.32,43.82,44.26,52200,19.9261994207187,20.0802446186051,19.8537075628898,20.0530601719192,115212.939082249,0.0,1.0
2004-03-25,44.2,44.33,44.05,44.05,47700,20.0258757252334,20.0847753597194,19.9579146085188,19.9579146085188,105280.789161365,0.0,1.0
2004-03-26,44.12,44.22,43.97,44.09,23900,19.989629796319,20.034937207462,19.9216686796044,19.976037572976,52750.7518020256,0.0,1.0
2004-03-29,44.43,44.62,44.23,44.23,54700,20.1300827708625,20.2161668520343,20.0394679485763,20.0394679485763,120730.800149406,0.0,1.0
2004-03-30,45.16,45.25,44.35,44.44,48200,20.4608268722068,20.5016035422356,20.093836841948,20.1346135119768,106384.361374797,0.0,1.0
2004-03-31,46.12,46.15,45.0,45.2,39000,20.8957780191802,20.9093702425231,20.3883350143779,20.478949836664,86078.6326476571,0.0,1.0
2004-04-01,46.45,46.45,45.9,46.15,55600,21.0452924759523,21.0452924759523,20.7961017146655,20.9093702425231,122717.230133583,0.0,1.0
2004-04-02,47.15,47.19,46.4,46.55,47700,21.3624443539537,21.380567318411,21.0226387703808,21.0905998870954,105280.789161365,0.0,1.0
2004-04-05,46.75,47.35,46.75,47.15,34400,21.1812147093815,21.4530591762399,21.1812147093815,21.3624443539537,75925.7682840872,0.0,1.0
2004-04-06,46.8,46.95,46.55,46.8,46600,21.203868414953,21.2718295316676,21.0905998870954,21.203868414953,102852.930291816,0.0,1.0
2004-04-07,47.42,47.52,46.45,46.77,52000,21.48477436404,21.5300817751831,21.0452924759523,21.1902761916101,114771.510196876,0.0,1.0
2004-04-08,47.15,48.0,47.0,47.62,19800,21.3624443539537,21.7475573486698,21.2944832372391,21.5753891863261,43701.4596518875,0.0,1.0
2004-04-12,46.75,47.15,46.75,47.0,37700,21.1812147093815,21.3624443539537,21.1812147093815,21.2944832372391,83209.3448927351,0.0,1.0
2004-04-13,46.08,46.92,45.96,46.81,49100,20.877655054723,21.2582373083247,20.8232861613513,21.2083991560673,108370.791358973,0.0,1.0
2004-04-14,46.23,46.65,46.0,46.0,34500,20.9456161714376,21.1359072982384,20.8414091258085,20.8414091258085,76146.4827267735,0.0,1.0
2004-04-15,46.33,46.5,45.64,46.11,65600,20.9909235825806,21.0679461815238,20.6783024456935,20.8912472780659,144788.674402213,0.0,1.0
2004-04-16,47.3,47.4,46.31,46.45,81300,21.4304054706683,21.4757128818114,20.981862100352,21.0452924759523,179440.841903962,0.0,1.0
2004-04-19,47.8,47.8,47.0,47.4,63000,21.6569425263836,21.6569425263836,21.2944832372391,21.4757128818114,139050.098892369,0.0,1.0
2004-04-20,47.6,48.28,47.45,47.7,53400,21.5663277040975,21.8744180998703,21.4983665873829,21.6116351152406,117861.512394484,0.0,1.0
2004-04-21,48.3,48.4,47.49,47.62,32500,21.8834795820989,21.928786993242,21.5164895518401,21.5753891863261,71732.1938730477,0.0,1.0
2004-04-22,48.8,49.36,48.33,48.33,35300,22.1100166378143,22.3637381402154,21.8970718054419,21.8970718054419,77912.1982682638,0.0,1.0
2004-04-23,48.58,48.92,48.32,48.9,24200,22.0103403332995,22.1643855311859,21.8925410643276,22.1553240489573,53412.8951300847,0.0,1.0
2004-04-26,48.4,49.05,48.28,48.6,52000,21.928786993242,22.2232851656719,21.8744180998703,22.0194018155281,114771.510196876,0.0,1.0
2004-04-27,48.45,49.01,48.31,48.5,59100,21.9514406988135,22.2051622012147,21.8880103232133,21.9740944043851,130442.235627604,0.0,1.0
2004-04-28,47.8,48.4,47.5,48.4,61900,21.6569425263836,21.928786993242,21.5210202929545,21.928786993242,136622.24002282,0.0,1.0
2004-04-29,47.46,48.2,47.45,47.88,23800,21.5028973284972,21.8381721709559,21.4983665873829,21.6931884552981,52530.0373593395,0.0,1.0
2004-04-30,48.3,48.3,47.25,47.56,54400,21.8834795820989,21.8834795820989,21.4077517650968,21.5482047396403,120068.656821348,0.0,1.0
2004-05-03,50.02,50.5,48.18,48.25,102100,22.6627670537596,22.8802426272463,21.8291106887273,21.8608258765274,225349.445982713,0.0,1.0
2004-05-04,49.3,50.18,49.3,50.03,47500,22.3365536935296,22.7352589115885,22.3365536935296,22.6672977948739,104839.360275992,0.0,1.0
2004-05-05,49.2,49.81,49.2,49.35,45100,22.2912462823865,22.5676214903592,22.2912462823865,22.3592073991011,99542.2136515214,0.0,1.0
2004-05-06,49.6,49.67,48.55,49.1,33000,22.4724759269588,22.5041911147589,21.9967481099566,22.2459388712434,72835.7660864789,0.0,1.0
2004-05-07,48.65,49.57,48.57,49.5,57500,22.0420555210997,22.4588837036158,22.0058095921852,22.4271685158157,126910.804544622,0.0,1.0
2004-05-10,48.35,49.1,48.25,48.6,42500,21.9061332876705,22.2459388712434,21.8608258765274,22.0194018155281,93803.6381416775,0.0,1.0
2004-05-11,48.4,49.3,47.861,48.3,105700,21.928786993242,22.3365536935296,21.6845800471809,21.8834795820989,233295.165919419,0.0,1.0
2004-05-12,48.05,48.39,47.4,48.39,53900,21.7702110542413,21.9242562521277,21.4757128818114,21.9242562521277,118965.084607916,0.0,1.0
2004-05-13,48.1,48.25,47.85,48.06,62800,21.7928647598128,21.8608258765274,21.6795962319552,21.7747417953556,138608.670006997,0.0,1.0
2004-05-14,48.16,48.45,47.81,48.15,48500,21.8200492064987,21.9514406988135,21.6614732674979,21.8155184653844,107046.504702855,0.0,1.0
2004-05-17,47.91,48.2,47.2,48.2,57300,21.706780678641,21.8381721709559,21.3850980595253,21.8381721709559,126469.37565925,0.0,1.0
2004-05-18,48.4,48.58,47.8,47.92,32100,21.928786993242,22.0103403332995,21.6569425263836,21.7113114197553,70849.3361023024,0.0,1.0
2004-05-19,48.46,48.65,48.3,48.58,59600,21.9559714399279,22.0420555210997,21.8834795820989,22.0103403332995,131545.807841035,0.0,1.0
2004-05-20,48.5,48.5,48.3,48.36,34000,21.9740944043851,21.9740944043851,21.8834795820989,21.9106640287848,75042.910513342,0.0,1.0
2004-05-21,48.75,49.0,48.5,48.7,57400,22.0873629322427,22.2006314601004,21.9740944043851,22.0647092266712,126690.090101936,0.0,1.0
2004-05-24,48.85,49.35,48.55,48.75,30700,22.1326703433858,22.3592073991011,21.9967481099566,22.0873629322427,67759.3339046941,0.0,1.0
2004-05-25,49.2,49.25,48.84,48.9,42000,22.2912462823865,22.313899987958,22.1281396022715,22.1553240489573,92700.0659282461,0.0,1.0
2004-05-26,49.26,49.35,49.1,49.3,23900,22.3184307290723,22.3592073991011,22.2459388712434,22.3365536935296,52750.7518020259,0.0,1.0
2004-05-27,49.45,49.64,49.15,49.32,23300,22.4045148102442,22.490598891416,22.268592576815,22.3456151757582,51426.4651459079,0.0,1.0
2004-05-28,49.3,49.55,49.2,49.3,29600,22.3365536935296,22.4498222213872,22.2912462823865,22.3365536935296,65331.4750351448,0.0,1.0
2004-06-01,49.3,49.45,48.9,49.15,31800,22.3365536935296,22.4045148102442,22.1553240489573,22.268592576815,70187.1927742434,0.0,1.0
2004-06-02,49.36,49.68,49.3,49.4,19400,22.3637381402154,22.5087218558732,22.3365536935296,22.3818611046726,42818.6018811423,0.0,1.0
2004-06-03,48.5,49.39,48.5,49.38,44800,21.9740944043851,22.3773303635583,21.9740944043851,22.372799622444,98880.0703234624,0.0,1.0
2004-06-04,48.5,48.81,48.41,48.7,170700,21.9740944043851,22.1145473789286,21.9333177343563,22.0647092266712,376759.553665514,0.0,1.0
2004-06-07,51.01,51.1,48.7,48.7,71000,23.1113104240759,23.1520870941047,22.0647092266712,22.0647092266712,156707.254307273,0.0,1.0
2004-06-08,51.35,51.42,50.95,51.0,23100,23.2653556219623,23.2970708097625,23.0841259773901,23.1067796829616,50985.0362605354,0.0,1.0
2004-06-09,50.89,52.1,50.88,51.45,50600,23.0569415307043,23.6051612055353,23.05241078959,23.3106630331054,111681.507999268,0.0,1.0
2004-06-10,50.82,51.4,50.76,50.89,47600,23.0252263429041,23.2880093275339,22.9980418962183,23.0569415307043,105060.074718679,0.0,1.0
2004-06-14,50.02,51.1,50.0,50.95,42400,22.6627670537596,23.1520870941047,22.653705571531,23.0841259773901,93582.9236989914,0.0,1.0
2004-06-15,50.28,50.88,50.02,50.02,59100,22.7805663227316,23.05241078959,22.6627670537596,22.6627670537596,130442.235627603,0.0,1.0
2004-06-16,50.23,50.35,50.07,50.35,23100,22.75791261716,22.8122815105317,22.6854207593311,22.8122815105317,50985.0362605355,0.0,1.0
2004-06-17,50.3,50.3,49.99,50.23,16300,22.7896278049602,22.7896278049602,22.6491748304167,22.75791261716,35976.4541578669,0.0,1.0
2004-06-18,49.92,50.63,49.92,50.4,53000,22.6174596426166,22.9391422617323,22.6174596426166,22.8349352161033,116978.654623739,0.0,1.0
2004-06-21,50.0,50.24,49.775,49.93,25800,22.653705571531,22.7624433582744,22.5517638964591,22.6219903837309,56944.3262130655,0.0,1.0
2004-06-22,50.3,50.3,49.63,50.05,24200,22.7896278049602,22.7896278049602,22.4860681503017,22.6763592771025,53412.8951300846,0.0,1.0
2004-06-23,50.88,51.0,50.06,50.18,16600,23.05241078959,23.1067796829616,22.6808900182168,22.7352589115885,36638.5974859258,0.0,1.0
2004-06-24,50.62,51.25,50.61,50.89,23500,22.934611520618,23.2200482108193,22.9300807795037,23.0569415307043,51867.8940312805,0.0,1.0
2004-06-25,51.0,51.1,50.32,50.75,32600,23.1067796829616,23.1520870941047,22.7986892871888,22.993511155104,71952.9083157339,0.0,1.0
2004-06-28,51.4,51.6,51.25,51.25,34800,23.2880093275339,23.37862414982,23.2200482108193,23.2200482108193,76808.6260548324,0.0,1.0
2004-06-29,52.41,52.47,51.3,51.3,51000,23.7456141800788,23.7727986267646,23.2427019163908,23.2427019163908,112564.365770013,0.0,1.0
2004-06-30,53.36,53.57,52.6,52.61,91500,24.1760345859379,24.2711801493383,23.8316982612506,23.8362290023649,201953.715057965,0.0,1.0
2004-07-01,53.96,54.14,53.25,53.39,83100,24.4478790527963,24.5294323928538,24.1261964336805,24.1896268092808,183413.701872315,0.0,1.0
2004-07-02,53.86,54.0,53.55,53.82,64100,24.4025716416532,24.4660020172535,24.2621186671097,24.384448677196,141477.957761918,0.0,1.0
2004-07-06,53.5,53.8,53.25,53.8,92300,24.2394649615382,24.3753871949674,24.1261964336805,24.3753871949674,203719.430599455,0.0,1.0
2004-07-07,52.65,53.5,52.58,53.38,40300,23.8543519668221,24.2394649615382,23.822636779022,24.1850960681665,88947.9204025792,0.0,1.0
2004-07-08,51.99,53.0,51.98,52.51,27900,23.5553230532779,24.0129279058229,23.5507923121636,23.7909215912219,61579.3295094779,0.0,1.0
2004-07-09,52.38,52.5,51.85,51.99,14300,23.7320219567359,23.7863908501076,23.4918926776777,23.5553230532779,31562.1653041409,0.0,1.0
2004-07-12,51.4,52.19,51.32,52.18,41400,23.2880093275339,23.6459378755641,23.2517633986194,23.6414071344498,91375.7792721282,0.0,1.0
2004-07-13,52.3,52.5,51.58,51.58,22800,23.6957760278214,23.7863908501076,23.3695626675914,23.3695626675914,50322.8929324765,0.0,1.0
2004-07-14,52.31,52.44,51.28,52.2,42300,23.7003067689357,23.7592064034217,23.2336404341622,23.6504686166784,93362.2092563051,0.0,1.0
2004-07-15,52.05,52.33,51.7,52.21,25900,23.5825074999638,23.7093682511643,23.4239315609631,23.6549993577927,57165.0406557517,0.0,1.0
2004-07-16,52.04,52.4,51.83,52.05,19600,23.5779767588495,23.7410834389645,23.482831195449,23.5825074999638,43260.0307665148,0.0,1.0
2004-07-19,51.62,52.2,51.06,52.2,37500,23.3876856320486,23.6504686166784,23.1339641296475,23.6504686166784,82767.9160073626,0.0,1.0
2004-07-20,52.08,52.63,51.6,51.7,26700,23.5960997233067,23.8452904845935,23.37862414982,23.4239315609631,58930.7561972421,0.0,1.0
2004-07-21,52.31,52.6,52.0,52.09,33900,23.7003067689357,23.8316982612506,23.5598537943922,23.600630464421,74822.1960706559,0.0,1.0
2004-07-22,52.32,52.5,52.0,52.29,49200,23.70483751005,23.7863908501076,23.5598537943922,23.6912452867071,108591.50580166,0.0,1.0
2004-07-23,52.25,52.35,52.0,52.25,40400,23.6731223222499,23.718429733393,23.5598537943922,23.6731223222499,89168.6348452653,0.0,1.0
2004-07-26,52.29,52.4,52.15,52.25,41100,23.6912452867071,23.7410834389645,23.6278149111068,23.6731223222499,90713.6359440695,0.0,1.0
2004-07-27,52.5,52.6,52.15,52.3,32100,23.7863908501076,23.8316982612506,23.6278149111068,23.6957760278214,70849.3361023022,0.0,1.0
2004-07-28,53.18,53.58,52.21,52.6,35500,24.0944812458804,24.2757108904526,23.6549993577927,23.8316982612506,78353.6271536365,0.0,1.0
2004-07-29,53.15,53.2,52.76,53.1,52600,24.0808890225375,24.103542728109,23.9041901190795,24.0582353169659,116095.796852994,0.0,1.0
2004-07-30,52.65,53.0,52.55,52.97,40800,23.8543519668221,24.0129279058229,23.8090445556791,23.9993356824799,90051.4926160107,0.0,1.0
2004-08-02,52.75,52.75,51.8,52.43,36400,23.8996593779652,23.8996593779652,23.4692389721061,23.7546756623074,80340.0571378133,0.0,1.0
2004-08-03,52.9,53.31,52.4,52.75,39900,23.9676204946798,24.1533808803664,23.7410834389645,23.8996593779652,88065.0626318338,0.0,1.0
2004-08-04,53.3,53.36,51.9,52.75,44400,24.1488501392521,24.1760345859379,23.5145463832492,23.8996593779652,97997.2125527171,0.0,1.0
2004-08-05,52.07,53.25,52.0,53.25,73000,23.5915689821924,24.1261964336805,23.5598537943922,24.1261964336805,161121.543160999,0.0,1.0
2004-08-06,51.0,51.94,50.4,51.9,85200,23.1067796829616,23.5326693477064,22.8349352161033,23.5145463832492,188048.705168728,0.0,1.0
2004-08-09,49.95,51.23,49.84,51.0,67100,22.6310518659595,23.2109867285907,22.5812137137021,23.1067796829616,148099.391042507,0.0,1.0
2004-08-10,55.75,56.3,54.6,54.9,464400,25.2588817122571,25.5080724735439,24.7378464841119,24.873768717541,1024997.87183518,0.0,1.0
2004-08-11,58.08,58.76,55.2,55.5,174100,26.3145443918904,26.6226347876632,25.0096909509702,25.1456131843994,384263.844716849,0.0,1.0
2004-08-12,58.11,58.2,57.3,58.09,201200,26.3281366152333,26.3689132852621,25.9611465849745,26.3190751330047,444077.458684837,0.0,1.0
2004-08-13,58.38,58.9,58.15,58.36,126400,26.4504666253196,26.6860651632635,26.3462595796906,26.441405143091,278983.055555484,0.0,1.0
2004-08-16,59.99,60.4,58.3,58.65,116500,27.1799159447229,27.3656763304095,26.4142206964051,26.5727966354059,257132.32572954,0.0,1.0
2004-08-17,59.56,60.0,59.5,60.0,120200,26.9850940768077,27.1844466858372,26.9579096301219,27.1844466858372,265298.760108933,0.0,1.0
2004-08-18,59.51,60.03,59.15,59.59,96500,26.9624403712362,27.1980389091801,26.7993336911212,26.9986863001507,212989.43719228,0.0,1.0
2004-08-19,60.67,61.35,59.57,59.6,113400,27.4880063404957,27.7960967362685,26.989624817922,27.003217041265,250290.178006265,0.0,1.0
2004-08-20,61.01,61.21,60.65,60.68,116400,27.6420515383821,27.7326663606683,27.4789448582671,27.49253708161,256911.611286854,0.0,1.0
2004-08-23,61.71,62.31,61.18,61.2,98600,27.9592034163836,28.2310478832419,27.7190741373253,27.7281356195539,217624.440488692,0.0,1.0
2004-08-24,62.29,62.3,61.55,61.9,102100,28.2219864010133,28.2265171421276,27.8867115585547,28.0452874975554,225349.445982713,0.0,1.0
2004-08-25,62.11,62.29,61.61,62.2,71000,28.1404330609558,28.2219864010133,27.9138960052405,28.1812097309846,156707.254307273,0.0,1.0
2004-08-26,62.5,62.5,62.0,62.11,75100,28.3171319644138,28.3171319644138,28.0905949086984,28.1404330609558,165756.546457411,0.0,1.0
2004-08-27,62.68,62.68,62.1,62.5,77700,28.3986853044713,28.3986853044713,28.1359023198415,28.3171319644138,171495.121967255,0.0,1.0
2004-08-30,62.62,63.0,62.3,62.5,83800,28.3715008577854,28.5436690201291,28.2265171421276,28.3171319644138,184958.70297112,0.0,1.0
2004-08-31,64.35,64.35,62.56,62.56,124800,29.1553190705604,29.1553190705604,28.3443164110996,28.3443164110996,275451.624472503,0.0,1.0
2004-09-01,65.14,65.14,64.15,64.15,119700,29.5132476185906,29.5132476185906,29.0647042482743,29.0647042482743,264195.187895501,0.0,1.0
2004-09-02,66.76,66.94,65.0,65.0,178600,30.2472276791082,30.3287810191657,29.4498172429903,29.4498172429903,394195.994637732,0.0,1.0
2004-09-03,67.35,67.45,66.72,66.76,134100,30.5145414048523,30.5598488159953,30.229104714651,30.2472276791082,295978.067642328,0.0,1.0
2004-09-07,67.81,68.6,67.4,67.45,113400,30.7229554961103,31.0808840441405,30.5371951104238,30.5598488159953,250290.178006265,0.0,1.0
2004-09-08,66.75,68.29,66.4,67.71,79200,30.2426969379939,30.9404310695971,30.0841209989932,30.6776480849673,174805.83860755,0.0,1.0
2004-09-09,67.3,67.6,66.75,66.75,87000,30.4918876992807,30.6278099327099,30.2426969379939,30.2426969379939,192021.565137081,0.0,1.0
2004-09-10,67.55,67.8,66.95,67.29,107800,30.6051562271384,30.718424754996,30.33331176028,30.4873569581664,237930.169215831,0.0,1.0
2004-09-13,68.44,68.74,67.1,67.1,61100,31.0083921863116,31.1443144197408,30.4012728769946,30.4012728769946,134856.52448133,0.0,1.0
2004-09-14,67.6,68.65,67.6,68.6,87800,30.6278099327099,31.1035377497121,30.6278099327099,31.0808840441405,193787.280678572,0.0,1.0
2004-09-15,69.25,69.9,67.64,67.7,129900,31.3753822165704,31.6698803890003,30.6459328971671,30.673117343853,286708.061049504,0.0,1.0
2004-09-16,66.17,68.45,65.62,68.1,367000,29.9799139533641,31.0129229274259,29.7307231920773,30.8543469884252,810022.004658723,0.0,1.0
2004-09-17,65.98,67.0,65.85,66.42,144100,29.8938298721923,30.3559654658515,29.8349302377063,30.0931824812218,318049.511910959,0.0,1.0
2004-09-20,65.9,66.2,65.54,65.98,138500,29.8575839432779,29.9935061767071,29.6944772631628,29.8938298721923,305689.503120526,0.0,1.0
2004-09-21,66.15,66.5,65.93,66.05,80400,29.9708524711355,30.1294284101362,29.8711761666208,29.9255450599925,177454.411919785,0.0,1.0
2004-09-22,65.81,66.17,65.01,65.9,76000,29.8168072732491,29.9799139533641,29.4543479841046,29.8575839432779,167742.976441588,0.0,1.0
2004-09-23,66.2,66.35,65.37,65.91,35500,29.9935061767071,30.0614672934216,29.6174546642196,29.8621146843922,78353.6271536365,0.0,1.0
2004-09-24,67.02,67.09,66.04,66.2,53500,30.3650269480802,30.3967421358803,29.9210143188782,29.9935061767071,118082.22683717,0.0,1.0
2004-09-27,65.4,67.3,65.4,66.87,83100,29.6310468875626,30.4918876992807,29.6310468875626,30.2970658313656,183413.701872315,0.0,1.0
2004-09-28,65.86,65.88,64.6,65.5,47100,29.8394609788206,29.8485224610492,29.2685875984181,29.6763542987056,103956.502505248,0.0,1.0
2004-09-29,66.78,66.9,65.3,65.9,53900,30.2562891613368,30.3106580547085,29.5857394764195,29.8575839432779,118965.084607916,0.0,1.0
2004-09-30,67.76,69.6,66.8,66.88,99500,30.7003017905388,31.5339581555712,30.2653506435654,30.3015965724799,219610.870472869,0.0,1.0
2004-10-01,69.92,70.0,68.45,68.45,95800,31.678941871229,31.7151878001434,31.0129229274259,31.0129229274259,211444.436093475,0.0,1.0
2004-10-04,69.6,71.25,69.47,70.3,89200,31.5339581555712,32.2815304394317,31.4750585210852,31.8511100335726,196877.28287618,0.0,1.0
2004-10-05,69.6,69.78,69.15,69.42,40400,31.5339581555712,31.6155114956287,31.3300748054274,31.4524048155136,89168.6348452652,0.0,1.0
2004-10-06,68.94,69.68,68.93,69.65,89900,31.2349292420269,31.5702040844856,31.2303985009126,31.5566118611427,198422.283974984,0.0,1.0
2004-10-07,68.24,69.3,68.23,68.8,62200,30.9177773640255,31.398035922142,30.9132466229112,31.1714988664267,137284.383350879,0.0,1.0
2004-10-08,68.01,68.24,67.75,68.24,68000,30.8135703183965,30.9177773640255,30.6957710494245,30.9177773640255,150085.821026684,0.0,1.0
2004-10-11,67.49,68.4,67.41,68.2,74700,30.5779717804525,30.9902692218544,30.5417258515381,30.8996543995683,164873.688686667,0.0,1.0
2004-10-12,67.44,68.1,67.3,67.49,66100,30.555318074881,30.8543469884252,30.4918876992807,30.5779717804525,145892.246615645,0.0,1.0
2004-10-13,66.8,67.9,66.61,67.62,28900,30.2653506435654,30.7637321661391,30.1792665623936,30.6368714149385,63786.4739363408,0.0,1.0
2004-10-14,67.07,67.24,66.66,66.88,42200,30.3876806536517,30.4647032525949,30.2019202679651,30.3015965724799,93141.4948136187,0.0,1.0
2004-10-15,66.65,67.26,66.2,67.07,42200,30.1973895268508,30.4737647348235,29.9935061767071,30.3876806536517,93141.4948136188,0.0,1.0
2004-10-18,68.17,68.17,66.6,66.61,50900,30.8860621762254,30.8860621762254,30.1747358212793,30.1792665623936,112343.651327327,0.0,1.0
2004-10-19,68.99,69.6,68.4,68.42,77900,31.2575829475985,31.5339581555712,30.9902692218544,30.999330704083,171936.550852628,0.0,1.0
2004-10-20,68.54,69.12,68.45,69.0,61000,31.0536995974547,31.3164825820845,31.0129229274259,31.2621136887128,134635.810038643,0.0,1.0
2004-10-21,68.13,68.55,67.24,68.55,69900,30.8679392117681,31.058230338569,30.4647032525949,31.058230338569,154279.395437724,0.0,1.0
2004-10-22,66.85,68.4,66.84,68.25,54500,30.288004349137,30.9902692218544,30.2834736080226,30.9223081051398,120289.371264033,0.0,1.0
2004-10-25,68.14,68.25,67.05,67.05,29500,30.8724699528825,30.9223081051398,30.3786191714231,30.3786191714231,65110.7605924585,0.0,1.0
2004-10-26,70.26,70.26,67.68,68.3,54000,31.8329870691154,31.8329870691154,30.6640558616244,30.9449618107114,119185.799050602,0.0,1.0
2004-10-27,70.1,70.2,69.09,70.15,51600,31.7604952112865,31.8058026224295,31.3028903587415,31.783148916858,113888.652426131,0.0,1.0
2004-10-28,69.74,70.23,69.12,70.11,27900,31.5973885311714,31.8193948457725,31.3164825820845,31.7650259524008,61579.3295094779,0.0,1.0
2004-10-29,69.8,70.25,68.82,69.85,24600,31.6245729778573,31.8284563280011,31.1805603486553,31.6472266834288,54295.7529008298,0.0,1.0
2004-11-01,69.68,70.22,68.83,70.0,32500,31.5702040844856,31.8148641046581,31.1850910897696,31.7151878001434,71732.1938730476,0.0,1.0
2004-11-02,69.6,71.73,69.25,69.83,56200,31.5339581555712,32.4990060129184,31.3753822165704,31.6381652012002,124041.516789701,0.0,1.0
2004-11-03,72.02,72.83,70.1,70.1,89200,32.6303975052333,32.9973875354921,31.7604952112865,31.7604952112865,196877.28287618,0.0,1.0
2004-11-04,74.37,74.45,72.1,72.27,69600,33.6951216670952,33.7313675960097,32.6666434341477,32.7436660330909,153617.252109665,0.0,1.0
2004-11-05,74.45,75.25,74.23,74.35,27900,33.7313675960097,34.0938268851542,33.6316912914949,33.6860601848666,61579.3295094777,0.0,1.0
2004-11-08,73.56,74.62,73.06,74.62,35300,33.3281316368364,33.8083901949529,33.1015945811211,33.8083901949529,77912.198268264,0.0,1.0
2004-11-09,76.09,76.72,73.7,73.76,61200,34.4744091387559,34.7598458289572,33.3915620124367,33.4187464591225,135077.238924016,0.0,1.0
2004-11-10,74.92,76.15,74.805,76.15,138600,33.9443124283821,34.5015935854417,33.8922089055675,34.5015935854417,305910.217563212,0.0,1.0
2004-11-11,74.97,75.12,74.43,75.12,56500,33.9669661339536,34.0349272506682,33.7223061137811,34.0349272506682,124703.66011776,0.0,1.0
2004-11-12,73.66,75.07,73.44,75.07,95700,33.3734390479795,34.0122735450966,33.2737627434647,34.0122735450966,211223.721650789,0.0,1.0
2004-11-15,74.74,75.38,73.6,73.8,93800,33.8627590883245,34.1527265196401,33.3462546012936,33.4368694235798,207030.14723975,0.0,1.0
2004-11-16,69.17,70.1,64.5,70.1,728100,31.339136287656,31.7604952112865,29.223280187275,31.7604952112865,1607021.85719895,0.0,1.0
2004-11-17,70.0,70.6,69.17,69.18,337600,31.7151878001434,31.9870322670018,31.339136287656,31.3436670287703,745131.95850895,0.0,1.0
2004-11-18,70.84,70.98,70.06,70.35,105000,32.0957700537451,32.1592004293454,31.7423722468292,31.8737637391441,231750.164820615,0.0,1.0
2004-11-19,69.7,70.8,69.5,70.8,120000,31.5792655667142,32.0776470892879,31.4886507444281,32.0776470892879,264857.33122356,0.0,1.0
2004-11-22,71.1,71.1,69.45,69.55,117300,32.2135693227171,32.2135693227171,31.4659970388566,31.5113044499996,258898.04127103,0.0,1.0
2004-11-23,72.96,73.28,71.27,71.31,111600,33.056287169978,33.2012708856358,32.2905919216603,32.3087148861175,246317.318037911,0.0,1.0
2004-11-24,73.18,73.59,72.7,73.58,83900,33.1559634744928,33.3417238601793,32.9384879010061,33.337193119065,185179.417413806,0.0,1.0
2004-11-26,72.11,73.19,71.7,73.19,76300,32.671174175262,33.1604942156071,32.4854137895755,33.1604942156071,168405.119769647,0.0,1.0
2004-11-29,73.38,73.87,72.0,72.02,118400,33.2465782967789,33.4685846113799,32.6213360230046,32.6303975052333,261325.900140579,0.0,1.0
2004-11-30,73.2,74.11,72.82,73.0,149200,33.1650249567214,33.5773223981233,32.9928567943778,33.0744101344353,329305.94848796,0.0,1.0
2004-12-01,75.5,75.86,73.36,73.45,109100,34.2070954130118,34.3702020931268,33.2375168145503,33.278293484579,240799.456970754,0.0,1.0
2004-12-02,76.95,78.95,75.0,75.69,204000,34.8640528745862,35.7702010974475,33.9805583572965,34.2931794941836,450257.463080053,0.0,1.0
2004-12-03,76.69,77.61,76.63,77.2,83700,34.7462536056143,35.1630817881304,34.7190691589284,34.9773214024439,184737.988528433,0.0,1.0
2004-12-06,75.75,76.85,75.65,76.85,53400,34.3203639408695,34.8187454634432,34.2750565297264,34.8187454634432,117861.512394484,0.0,1.0
2004-12-07,74.02,75.95,74.0,75.75,63700,33.5365457280945,34.4109787631556,33.5274842458659,34.3203639408695,140595.099991173,0.0,1.0
2004-12-08,75.95,76.0,74.2,74.27,122100,34.4109787631556,34.4336324687271,33.618099068152,33.6498142559522,269492.334519973,0.0,1.0
2004-12-09,75.86,76.37,75.15,76.05,69300,34.3702020931268,34.6012698899565,34.0485194740111,34.4562861742987,152955.108781606,0.0,1.0
2004-12-10,75.37,75.61,74.87,75.61,30300,34.1481957785258,34.2569335652692,33.9216587228105,34.2569335652692,66876.476133949,0.0,1.0
2004-12-13,75.55,75.76,74.9,75.62,37900,34.2297491185833,34.3248946819838,33.9352509461534,34.2614643063835,83650.7737781079,0.0,1.0
2004-12-14,76.35,76.44,75.34,75.64,35100,34.5922084077278,34.6329850777566,34.1346035551829,34.2705257886121,77470.7693828915,0.0,1.0
2004-12-15,77.71,77.71,76.2,76.35,69700,35.2083891992735,35.2083891992735,34.5242472910133,34.5922084077278,153837.966552351,0.0,1.0
2004-12-16,76.6,78.1,76.15,77.94,35900,34.7054769355855,35.3850881027314,34.5015935854417,35.3125962449025,79236.4849243818,0.0,1.0
2004-12-17,76.08,77.2,75.92,76.85,44500,34.4698783976416,34.9773214024439,34.3973865398127,34.8187454634432,98217.9269954035,0.0,1.0
2004-12-20,76.0,77.19,74.99,76.33,68400,34.4336324687271,34.9727906613296,33.9760276161822,34.5831469254992,150968.678797429,0.0,1.0
2004-12-21,76.94,76.94,75.9,76.0,33800,34.8595221334719,34.8595221334719,34.3883250575841,34.4336324687271,74601.4816279695,0.0,1.0
2004-12-22,76.51,77.1,76.5,76.94,28400,34.6647002655567,34.9320139913008,34.6601695244424,34.8595221334719,62682.9017229094,0.0,1.0
2004-12-23,76.3,76.99,76.05,76.76,49700,34.5695547021563,34.8821758390434,34.4562861742987,34.7779687934144,109695.078015091,0.0,1.0
2004-12-27,74.93,76.5,74.8,76.5,36100,33.9488431694964,34.6601695244424,33.8899435350104,34.6601695244424,79677.9138097543,0.0,1.0
2004-12-28,76.8,76.8,75.01,75.15,23400,34.7960917578716,34.7960917578716,33.9850890984108,34.0485194740111,51647.1795885943,0.0,1.0
2004-12-29,77.2,77.4,75.7,76.95,29300,34.9773214024439,35.06793622473,34.2977102352979,34.8640528745862,64669.3317070859,0.0,1.0
2004-12-30,77.72,78.16,77.25,77.4,41900,35.2129199403878,35.4122725494173,34.9999751080154,35.06793622473,92479.3514855598,0.0,1.0
2004-12-31,76.65,77.95,76.55,77.95,16000,34.728130641157,35.3171269860168,34.682823230014,35.3171269860168,35314.3108298081,0.0,1.0
2005-01-03,74.38,76.9,74.0,76.9,79700,33.6996524082095,34.8413991690147,33.5274842458659,34.8413991690147,175909.410820981,0.0,1.0
2005-01-04,74.06,75.39,74.0,74.4,58900,33.5546686925517,34.1572572607544,33.5274842458659,33.7087138904381,130000.806742231,0.0,1.0
2005-01-05,71.92,74.03,71.88,73.5,53700,32.5850900940902,33.5410764692088,32.566967129633,33.3009471901506,118523.655722543,0.0,1.0
2005-01-06,73.2,73.61,71.7,71.92,40400,33.1650249567214,33.3507853424079,32.4854137895755,32.5850900940902,89168.6348452653,0.0,1.0
2005-01-07,72.17,73.39,72.17,73.05,89200,32.6983586219479,33.2511090378932,32.6983586219479,33.0970638400068,196877.28287618,0.0,1.0
2005-01-10,73.3,74.15,72.35,72.35,48900,33.2103323678645,33.5954453625805,32.7799119620054,32.7799119620054,107929.362473601,0.0,1.0
2005-01-11,72.82,73.7,72.38,73.5,44600,32.9928567943778,33.3915620124367,32.7935041853483,33.3009471901506,98438.6414380898,0.0,1.0
2005-01-12,71.52,72.94,70.9,72.62,87400,32.4038604495179,33.0472256877494,32.122954500431,32.9022419720916,192904.422907827,0.0,1.0
2005-01-13,71.8,72.05,71.06,71.65,26600,32.5307212007185,32.6439897285762,32.1954463582599,32.4627600840039,58710.0417545559,0.0,1.0
2005-01-14,72.11,72.5,71.27,71.65,34900,32.671174175262,32.84787307872,32.2905919216603,32.4627600840039,77029.3404975188,0.0,1.0
2005-01-18,72.76,73.21,71.45,71.9,28900,32.9656723476919,33.1695556978357,32.3721452617178,32.5760286118616,63786.4739363408,0.0,1.0
2005-01-19,72.86,74.3,72.53,72.95,33900,33.010979758835,33.6634064792951,32.8614653020629,33.0517564288637,74822.1960706557,0.0,1.0
2005-01-20,71.54,72.66,71.23,72.66,88400,32.4129219317466,32.9203649365489,32.2724689572031,32.9203649365489,195111.567334689,0.0,1.0
2005-01-21,70.61,72.3,70.3,71.6,32900,31.9915630081161,32.7572582564338,31.8511100335726,32.4401063784324,72615.0516437927,0.0,1.0
2005-01-24,69.18,70.62,69.18,70.6,43700,31.3436670287703,31.9960937492304,31.3436670287703,31.9870322670018,96452.2114539132,0.0,1.0
2005-01-25,70.07,71.16,68.97,68.97,30600,31.7469029879435,32.2407537694029,31.2485214653699,31.2485214653699,67538.619462008,0.0,1.0
2005-01-26,71.35,71.45,69.74,69.85,23200,32.3268378505747,32.3721452617178,31.5973885311714,31.6472266834288,51205.7507032217,0.0,1.0
2005-01-27,71.36,71.83,70.73,71.1,23300,32.331368591689,32.5443134240614,32.0459319014878,32.2135693227171,51426.465145908,0.0,1.0
2005-01-28,71.81,71.85,70.15,71.37,27400,32.5352519418328,32.5533749062901,31.783148916858,32.3358993328034,60475.7572960463,0.0,1.0
2005-01-31,71.81,72.5,70.91,71.84,65100,32.5352519418328,32.84787307872,32.1274852415453,32.5488441651758,143685.102188782,0.0,1.0
2005-02-01,71.76,72.75,71.58,71.95,52900,32.5125982362613,32.9611416065776,32.4310448962038,32.5986823174331,116757.940181053,0.0,1.0
2005-02-02,73.21,73.21,71.73,71.9,40400,33.1695556978357,33.1695556978357,32.4990060129184,32.5760286118616,89168.6348452653,0.0,1.0
2005-02-03,73.1,73.25,71.7,73.0,27700,33.1197175455783,33.1876786622929,32.4854137895755,33.0744101344353,61137.9006241052,0.0,1.0
2005-02-04,75.4,75.6,72.2,72.2,110800,34.1617880018688,34.2524028241549,32.7119508452908,32.7119508452908,244551.60249642,0.0,1.0
2005-02-07,75.35,76.45,74.4,75.4,76900,34.1391342962972,34.6375158188709,33.7087138904381,34.1617880018688,169729.406425765,0.0,1.0
2005-02-08,75.82,76.41,74.8,75.3,60700,34.3520791286696,34.6193928544137,33.8899435350104,34.1164805907257,133973.666710584,0.0,1.0
2005-02-09,73.7,75.69,73.6,75.57,92800,33.3915620124367,34.2931794941836,33.3462546012936,34.238810600812,204823.002812887,0.0,1.0
2005-02-10,72.5,73.71,72.4,73.71,108700,32.84787307872,33.396092753551,32.8025656675769,33.396092753551,239916.599200008,0.0,1.0
2005-02-11,78.77,78.77,72.7,72.7,385800,35.6886477573899,35.6886477573899,32.9384879010061,32.9384879010061,851516.319883747,0.0,1.0
2005-02-14,77.88,78.75,77.44,78.75,70500,35.2854117982167,35.6795862751613,35.0860591891872,35.6795862751613,155603.682093842,0.0,1.0
2005-02-15,78.16,79.36,77.17,77.75,55900,35.4122725494173,35.955961483134,34.963729179101,35.2265121637307,123379.373461642,0.0,1.0
2005-02-16,78.44,78.94,77.4,78.4,65100,35.5391333006178,35.7656703563331,35.06793622473,35.5210103361606,143685.102188782,0.0,1.0
2005-02-17,78.65,80.2,77.78,78.44,53300,35.6342788640183,36.3365437367357,35.2401043870736,35.5391333006178,117640.797951798,0.0,1.0
2005-02-18,78.03,78.45,77.25,78.45,40300,35.3533729149313,35.5436640417321,34.9999751080154,35.5436640417321,88947.920402579,0.0,1.0
2005-02-22,76.25,77.88,76.0,77.88,57600,34.5469009965848,35.2854117982167,34.4336324687271,35.2854117982167,127131.518987309,0.0,1.0
2005-02-23,76.83,77.05,76.02,76.45,61400,34.8096839812145,34.9093602857293,34.4426939509557,34.6375158188709,135518.667809389,0.0,1.0
2005-02-24,77.56,77.56,76.22,76.75,65100,35.1404280825589,35.1404280825589,34.5333087732419,34.7734380523001,143685.102188781,0.0,1.0
2005-02-25,80.8,80.87,77.5,77.7,81800,36.6083882035941,36.6401033913942,35.1132436358731,35.2038584581592,180544.414117394,0.0,1.0
2005-02-28,80.83,81.25,79.36,80.75,94900,36.621980426937,36.8122715537379,35.955961483134,36.5857344980226,209458.006109299,0.0,1.0
2005-03-01,81.61,81.8,80.3,81.0,89100,36.9753782338529,37.0614623150247,36.3818511478788,36.6990030258802,196656.568433494,0.0,1.0
2005-03-02,81.88,81.99,80.75,81.86,47300,37.0977082439392,37.1475463961965,36.5857344980226,37.0886467617106,104397.93139062,0.0,1.0
2005-03-03,82.28,82.4,81.45,81.65,55000,37.2789378885114,37.3333067818831,36.902886376024,36.9935011983101,121392.943477465,0.0,1.0
2005-03-04,84.65,84.85,82.11,82.35,143900,38.352723532602,38.4433383548881,37.2019152895682,37.3106530763116,317608.083025586,0.0,1.0
2005-03-07,84.04,84.74,83.45,84.65,105900,38.0763483246293,38.3935002026307,37.8090345988852,38.352723532602,233736.594804792,0.0,1.0
2005-03-08,83.9,84.31,83.24,84.04,55200,38.012917949029,38.1986783347156,37.7138890354848,38.0763483246293,121834.372362838,0.0,1.0
2005-03-09,83.0,84.18,82.55,83.75,67600,37.6051512487415,38.1397787002296,37.4012678985977,37.9449568323144,149202.963255939,0.0,1.0
2005-03-10,83.3,84.1,82.35,83.15,110400,37.7410734821707,38.1035327713151,37.3106530763116,37.6731123654561,243668.744725675,0.0,1.0
2005-03-11,82.66,83.25,81.7,83.25,53600,37.4511060508551,37.7184197765991,37.0161549038817,37.7184197765991,118302.941279857,0.0,1.0
2005-03-14,83.35,83.55,81.8,82.5,67700,37.7637271877422,37.8543420100283,37.0614623150247,37.3786141930262,149423.677698625,0.0,1.0
2005-03-15,83.8,84.69,83.15,83.45,26100,37.967610537886,38.3708464970592,37.6731123654561,37.8090345988852,57606.4695411243,0.0,1.0
2005-03-16,84.01,84.68,83.15,83.75,100700,38.0627561012864,38.3663157559449,37.6731123654561,37.9449568323144,222259.443785104,0.0,1.0
2005-03-17,83.75,83.99,83.34,83.99,62800,37.9449568323144,38.0536946190578,37.7591964466279,38.0536946190578,138608.670006997,0.0,1.0
2005-03-18,81.57,83.65,80.82,83.65,103100,36.9572552693957,37.8996494211714,36.6174496858227,37.8996494211714,227556.590409575,0.0,1.0
2005-03-21,79.9,81.7,79.7,81.7,66100,36.2006215033066,37.0161549038817,36.1100066810204,37.0161549038817,145892.246615644,0.0,1.0
2005-03-22,80.05,80.23,79.25,79.91,98800,36.2685826200211,36.3501359600787,35.9061233308766,36.2051522444209,218065.869374065,0.0,1.0
2005-03-23,78.54,79.91,78.54,79.9,23600,35.5844407117609,36.2051522444209,35.5844407117609,36.2006215033066,52088.6084739669,0.0,1.0
2005-03-24,78.5,79.15,78.4,78.4,89200,35.5663177473037,35.8608159197336,35.5210103361606,35.5210103361606,196877.28287618,0.0,1.0
2005-03-28,79.0,79.3,78.6,78.7,66500,35.792854803019,35.9287770364482,35.6116251584467,35.6569325695898,146775.10438639,0.0,1.0
2005-03-29,79.25,79.44,78.4,79.0,95600,35.9061233308766,35.9922074120485,35.5210103361606,35.792854803019,211003.007208103,0.0,1.0
2005-03-30,79.4,79.85,79.2,79.35,119700,35.9740844475912,36.177967797735,35.8834696253051,35.9514307420197,264195.187895502,0.0,1.0
2005-03-31,80.35,80.35,78.2,79.4,98800,36.4045048534503,36.4045048534503,35.4303955138745,35.9740844475912,218065.869374065,0.0,1.0
2005-04-01,80.6,81.35,79.72,80.15,102100,36.517773381308,36.8575789648809,36.119068163249,36.3138900311642,225349.445982712,0.0,1.0
2005-04-04,79.0,80.5,78.94,80.5,75400,35.792854803019,36.4724659701649,35.7656703563331,36.4724659701649,166418.68978547,0.0,1.0
2005-04-05,78.85,79.35,78.55,79.01,73300,35.7248936863044,35.9514307420197,35.5889714528752,35.7973855441333,161783.686489058,0.0,1.0
2005-04-06,78.97,80.0,78.61,78.8,85500,35.7792625796761,36.2459289144496,35.616155899561,35.7022399807329,188710.848496787,0.0,1.0
2005-04-07,78.9,79.05,78.4,78.97,50900,35.7475473918759,35.8155085085905,35.5210103361606,35.7792625796761,112343.651327327,0.0,1.0
2005-04-08,78.24,78.95,78.0,78.95,22400,35.4485184783317,35.7702010974475,35.3397806915884,35.7702010974475,49440.0351617313,0.0,1.0
2005-04-11,75.83,78.1,75.31,78.1,111300,34.3566098697839,35.3850881027314,34.12101133184,35.3850881027314,245655.174709852,0.0,1.0
2005-04-12,75.7,75.8,74.6,75.33,142700,34.2977102352979,34.343017646441,33.7993287127243,34.1300728140686,314959.509713351,0.0,1.0
2005-04-13,74.4,75.9,74.0,75.8,62500,33.7087138904381,34.3883250575841,33.5274842458659,34.343017646441,137946.526678938,0.0,1.0
2005-04-14,72.51,74.75,72.1,74.55,84700,32.8524038198343,33.8672898294389,32.6666434341477,33.7766750071527,186945.132955296,0.0,1.0
2005-04-15,71.55,72.95,71.16,72.51,133300,32.4174526728609,33.0517564288637,32.2407537694029,32.8524038198343,294212.352100838,0.0,1.0
2005-04-18,72.75,72.97,71.2,71.45,80800,32.9611416065776,33.0608179110924,32.2588767338601,32.3721452617178,178337.269690531,0.0,1.0
2005-04-19,74.14,75.07,72.5,72.55,126300,33.5909146214662,34.0122735450966,32.84787307872,32.8705267842915,278762.341112797,0.0,1.0
2005-04-20,73.95,74.67,73.39,74.25,117000,33.5048305402944,33.8310439005244,33.2511090378932,33.6407527737235,258235.897942971,0.0,1.0
2005-04-21,74.98,75.99,74.05,74.05,87000,33.9714968750679,34.4291017276128,33.5501379514374,33.5501379514374,192021.565137081,0.0,1.0
2005-04-22,74.0,75.32,73.75,74.8,78700,33.5274842458659,34.1255420729543,33.4142157180082,33.8899435350104,173702.266394118,0.0,1.0
2005-04-25,75.26,75.47,73.86,74.0,45000,34.0983576262685,34.1935031896689,33.4640538702656,33.5274842458659,99321.499208835,0.0,1.0
2005-04-26,72.11,75.1,71.85,75.1,90900,32.671174175262,34.0258657684396,32.5533749062901,34.0258657684396,200629.428401847,0.0,1.0
2005-04-27,72.9,73.4,70.8,72.11,59200,33.0291027232922,33.2556397790075,32.0776470892879,32.671174175262,130662.95007029,0.0,1.0
2005-04-28,72.76,73.52,72.51,73.0,61200,32.9656723476919,33.3100086723792,32.8524038198343,33.0744101344353,135077.238924016,0.0,1.0
2005-04-29,73.32,73.72,72.36,73.0,60400,33.2193938500931,33.4006234946653,32.7844427031197,33.0744101344353,133311.523382525,0.0,1.0
2005-05-02,73.55,73.7,72.51,73.07,54100,33.3236008957221,33.3915620124367,32.8524038198343,33.1061253222354,119406.513493288,0.0,1.0
2005-05-03,74.95,74.95,73.5,73.7,103000,33.957904651725,33.957904651725,33.3009471901506,33.3915620124367,227335.875966889,0.0,1.0
2005-05-04,76.37,77.57,74.68,74.75,97600,34.6012698899565,35.1449588236732,33.8355746416387,33.8672898294389,215417.296061829,0.0,1.0
2005-05-05,76.3,76.7,75.85,76.35,53500,34.5695547021563,34.7507843467286,34.3656713520125,34.5922084077278,118082.226837171,0.0,1.0
2005-05-06,76.9,77.25,75.75,76.55,36200,34.8413991690147,34.9999751080154,34.3203639408695,34.682823230014,79898.6282524407,0.0,1.0
2005-05-09,78.07,78.45,76.7,76.9,30200,35.3714958793885,35.5436640417321,34.7507843467286,34.8413991690147,66655.7616912627,0.0,1.0
2005-05-10,76.28,79.6,75.95,78.57,85500,34.5604932199277,36.0646992698774,34.4109787631556,35.5980329351038,188710.848496787,0.0,1.0
2005-05-11,78.79,79.5,76.31,76.48,85500,35.6977092396186,36.0193918587343,34.5740854432706,34.6511080422138,188710.848496786,0.0,1.0
2005-05-12,79.11,80.75,78.7,79.0,67700,35.8426929552764,36.5857344980226,35.6569325695898,35.792854803019,149423.677698625,0.0,1.0
2005-05-13,77.8,79.65,77.4,79.11,49700,35.2491658693022,36.0873529754489,35.06793622473,35.8426929552764,109695.078015091,0.0,1.0
2005-05-16,79.48,79.6,78.0,78.0,42600,36.0103303765057,36.0646992698774,35.3397806915884,35.3397806915884,94024.3525843639,0.0,1.0
2005-05-17,82.7,83.7,79.3,79.48,131200,37.4692290153123,37.9223031267429,35.9287770364482,36.0103303765057,289577.348804426,0.0,1.0
2005-05-18,86.85,87.19,82.01,82.71,142400,39.3494865777494,39.5035317756358,37.1566078784252,37.4737597564266,314297.366385291,0.0,1.0
2005-05-19,86.0,86.85,85.25,86.85,74600,38.9643735830333,39.3494865777494,38.6245679994604,39.3494865777494,164652.97424398,0.0,1.0
2005-05-20,85.68,86.7,85.08,86.0,60600,38.8193898673755,39.2815254610348,38.5475454005172,38.9643735830333,133752.952267898,0.0,1.0
2005-05-23,86.15,87.15,85.1,85.43,57500,39.0323346997479,39.4854088111785,38.5566068827458,38.7061213395179,126910.804544623,0.0,1.0
2005-05-24,84.76,86.15,84.57,86.15,53900,38.4025616848594,39.0323346997479,38.3164776036875,39.0323346997479,118965.084607916,0.0,1.0
2005-05-25,83.44,84.71,82.75,84.65,64200,37.8045038577709,38.3799079792878,37.4918827208838,38.352723532602,141698.672204605,0.0,1.0
2005-05-26,84.3,84.7,83.5,83.5,42000,38.1941475936013,38.3753772381735,37.8316883044568,37.8316883044568,92700.065928246,0.0,1.0
2005-05-27,84.25,84.77,83.85,84.4,61900,38.1714938880297,38.4070924259737,37.9902642434575,38.2394550047443,136622.24002282,0.0,1.0
2005-05-31,84.75,84.75,83.66,84.5,102700,38.3980309437451,38.3980309437451,37.9041801622857,38.2847624158874,226673.73263883,0.0,1.0
2005-06-01,88.2,88.87,84.75,84.75,104300,39.9611366281807,40.2646962828392,38.3980309437451,38.3980309437451,230205.163721811,0.0,1.0
2005-06-02,88.7,93.85,88.58,89.31,301800,40.187673683896,42.5210053577637,40.1333047905243,40.4640488918687,666116.188027254,0.0,1.0
2005-06-03,97.0,98.67,92.12,92.13,537100,43.9481888087701,44.7048225748593,41.7371871449887,41.741717886103,1185457.27166812,0.0,1.0
2005-06-06,99.27,101.23,96.42,96.76,284600,44.9766670417177,45.8646923001217,43.6854058241404,43.8394510220268,628153.30388521,0.0,1.0
2005-06-07,103.83,106.4,99.27,99.28,377000,47.0426849898413,48.207085456218,44.9766670417177,44.981197782832,832093.448927352,0.0,1.0
2005-06-08,101.93,103.83,100.56,103.83,160400,46.1818441781231,47.0426849898413,45.5611326454632,47.0426849898413,354025.966068826,0.0,1.0
2005-06-09,105.8,105.82,102.75,103.0,194400,47.9352409893596,47.9443024715882,46.5533649494962,46.6666334773539,429068.876582168,0.0,1.0
2005-06-10,104.0,106.5,103.0,105.81,71400,47.1197075887845,48.252392867361,46.6666334773539,47.9397717304739,157590.112078018,0.0,1.0
2005-06-13,103.33,104.65,103.05,104.18,129100,46.816147934126,47.4142057612144,46.6892871829254,47.201260928842,284942.345508013,0.0,1.0
2005-06-14,103.7,104.04,103.19,103.33,77100,46.9837853553553,47.1378305532417,46.7527175585257,46.816147934126,170170.835311137,0.0,1.0
2005-06-15,103.0,104.1,102.5,103.8,147200,46.6666334773539,47.1650149999275,46.4400964216386,47.0290927664984,324891.659634234,0.0,1.0
2005-06-16,103.2,103.2,102.35,103.1,137000,46.75724829964,46.75724829964,46.372135304924,46.7119408884969,302378.786480231,0.0,1.0
2005-06-17,102.89,103.55,102.33,103.16,153700,46.6167953250965,46.9158242386407,46.3630738226954,46.7391253351828,339238.098408843,0.0,1.0
2005-06-20,102.39,103.0,101.6,102.7,52700,46.3902582693812,46.6666334773539,46.032329721351,46.5307112439247,116316.51129568,0.0,1.0
2005-06-21,102.61,103.15,102.23,102.29,47600,46.4899345738959,46.7345945940685,46.3177664115523,46.3449508582381,105060.074718679,0.0,1.0
2005-06-22,102.18,103.0,102.0,102.62,76200,46.2951127059808,46.6666334773539,46.2135593659232,46.4944653150102,168184.405326961,0.0,1.0
2005-06-23,99.6,102.24,99.33,101.98,70100,45.1261814984898,46.3222971526666,45.0038514884035,46.2044978836946,154720.824323096,0.0,1.0
2005-06-24,97.8,99.65,97.75,99.65,54900,44.3106480979146,45.1488352040613,44.2879943923431,45.1488352040613,121172.229034779,0.0,1.0
2005-06-27,99.97,100.0,97.09,97.8,89900,45.2938189197191,45.307411143062,43.9889654787989,44.3106480979146,198422.283974984,0.0,1.0
2005-06-28,101.49,101.5,99.6,100.0,61000,45.9824915690936,45.9870223102079,45.1261814984898,45.307411143062,134635.810038643,0.0,1.0
2005-06-29,101.0,101.82,100.0,101.59,44800,45.7604852544926,46.1320060258657,45.307411143062,46.0277989802367,98880.0703234626,0.0,1.0
2005-06-30,100.8,101.41,99.63,101.15,65700,45.6698704322065,45.9462456401792,45.1397737218327,45.8284463712072,145009.388844899,0.0,1.0
2005-07-01,99.6,101.45,98.96,101.45,41500,45.1261814984898,45.9643686046364,44.8362140671742,45.9643686046364,91596.4937148145,0.0,1.0
2005-07-05,101.41,101.41,99.62,100.07,98900,45.9462456401792,45.9462456401792,45.1352429807184,45.3391263308622,218286.583816751,0.0,1.0
2005-07-06,101.0,102.0,100.05,101.16,52700,45.7604852544926,46.2135593659232,45.3300648486335,45.8329771123215,116316.51129568,0.0,1.0
2005-07-07,101.55,101.87,99.8,101.01,64900,46.0096760157795,46.1546597314373,45.2167963207759,45.7650159956069,143243.673303409,0.0,1.0
2005-07-08,103.21,103.32,101.41,101.56,131800,46.7617790407543,46.8116171930117,45.9462456401792,46.0142067568938,290901.635460544,0.0,1.0
2005-07-11,105.1,105.53,103.45,103.45,129200,47.6180891113582,47.8129109792733,46.8705168274976,46.8705168274976,285163.0599507,0.0,1.0
2005-07-12,104.81,105.5,104.3,105.08,110700,47.4866976190433,47.7993187559304,47.2556298222137,47.6090276291296,244330.888053734,0.0,1.0
2005-07-13,105.3,105.99,105.0,105.2,65000,47.7087039336443,48.0213250705314,47.5727817002151,47.6633965225012,143464.387746095,0.0,1.0
2005-07-14,107.47,107.77,105.5,106.0,90700,48.6918747554487,48.8277969888779,47.7993187559304,48.0258558116457,200187.999516474,0.0,1.0
2005-07-15,105.88,107.94,104.6,107.47,105400,47.9714869182741,48.9048195878211,47.3915520556429,48.6918747554487,232633.02259136,0.0,1.0
2005-07-18,106.05,106.4,104.76,106.0,29200,48.0485095172173,48.207085456218,47.4640439134718,48.0258558116457,64448.6172643996,0.0,1.0
2005-07-19,107.72,108.4,106.55,107.0,57000,48.8051432833064,49.1132336790792,48.2750465729326,48.4789299230764,125807.232331191,0.0,1.0
2005-07-20,109.78,109.99,106.6,108.05,66200,49.7384759528535,49.8336215162539,48.2977002785041,48.9546577400785,146112.961058331,0.0,1.0
2005-07-21,108.05,111.5,107.68,111.5,66600,48.9546577400785,50.5177634245141,48.7870203188492,50.5177634245141,146995.818829076,0.0,1.0
2005-07-22,109.9,109.94,106.69,108.0,42900,49.7928448462252,49.8109678106824,48.3384769485329,48.932004034507,94686.4959124227,0.0,1.0
2005-07-25,108.53,110.38,107.8,109.9,63200,49.1721333135652,50.0103204197118,48.8413892122208,49.7928448462252,139491.527777742,0.0,1.0
2005-07-26,108.6,109.34,108.0,108.93,47900,49.2038485013653,49.539123343824,48.932004034507,49.3533629581375,105722.218046738,0.0,1.0
2005-07-27,108.95,109.29,107.27,108.25,38200,49.3624244403661,49.5164696382525,48.6012599331626,49.0452725623646,84312.9171061666,0.0,1.0
2005-07-28,110.95,110.95,108.6,108.95,52400,50.2685726632273,50.2685726632273,49.2038485013653,49.3624244403661,115654.367967621,0.0,1.0
2005-07-29,109.62,110.0,108.15,110.0,85200,49.6659840950246,49.8381522573682,48.9999651512216,49.8381522573682,188048.705168728,0.0,1.0
2005-08-01,109.41,110.5,109.36,109.8,56500,49.5708385316241,50.0646893130835,49.5481848260526,49.7475374350821,124703.66011776,0.0,1.0
2005-08-02,110.35,110.56,109.22,109.4,43600,49.9967281963689,50.0918737597694,49.4847544504523,49.5663077905098,96231.4970112269,0.0,1.0
2005-08-03,108.8,110.55,108.68,110.55,52200,49.2944633236515,50.087343018655,49.2400944302798,50.087343018655,115212.939082249,0.0,1.0
2005-08-04,107.76,108.98,107.6,108.8,44400,48.8232662477636,49.376016663709,48.7507743899347,49.2944633236515,97997.2125527174,0.0,1.0
2005-08-05,106.2,108.0,105.79,108.0,27900,48.1164706339319,48.932004034507,47.9307102482453,48.932004034507,61579.3295094777,0.0,1.0
2005-08-08,106.52,107.08,105.0,106.75,32500,48.2614543495896,48.5151758519908,47.5727817002151,48.3656613952187,71732.1938730476,0.0,1.0
2005-08-09,104.06,109.25,103.62,109.25,223800,47.1468920354703,49.4983466737952,46.9475394264409,49.4983466737952,493958.92273194,0.0,1.0
2005-08-10,110.16,110.43,104.94,105.0,190600,49.9106441151971,50.0329741252834,47.5455972535293,47.5727817002151,420681.727760088,0.0,1.0
2005-08-11,110.6,112.45,108.52,109.21,102900,50.1099967242266,50.9481838303732,49.1676025724509,49.480223709338,227115.161524203,0.0,1.0
2005-08-12,111.35,112.37,109.31,110.61,73000,50.4498023077995,50.9119379014588,49.5255311204811,50.1145274653409,161121.543160999,0.0,1.0
2005-08-15,110.3,111.81,109.81,111.35,82800,49.9740744907974,50.6582163990576,49.7520681761964,50.4498023077995,182751.558544257,0.0,1.0
2005-08-16,106.5,110.3,106.46,110.3,79800,48.252392867361,49.9740744907974,48.2342699029038,49.9740744907974,176130.125263668,0.0,1.0
2005-08-17,107.5,108.4,105.61,106.6,55200,48.7054669787917,49.1132336790792,47.8491569081878,48.2977002785041,121834.372362838,0.0,1.0
2005-08-18,106.03,107.5,105.75,107.5,47100,48.0394480349886,48.7054669787917,47.9125872837881,48.7054669787917,103956.502505248,0.0,1.0
2005-08-19,105.4,106.15,105.05,106.04,36300,47.7540113447874,48.0938169283603,47.5954354057866,48.043978776103,80119.3426951269,0.0,1.0
2005-08-22,104.84,105.74,104.44,105.64,74900,47.5002898423862,47.9080565426738,47.319060197814,47.8627491315307,165315.117572039,0.0,1.0
2005-08-23,103.99,105.01,102.61,104.55,44600,47.1151768476702,47.5773124413294,46.4899345738959,47.3688983500713,98438.6414380899,0.0,1.0
2005-08-24,102.71,105.03,101.4,103.99,73900,46.535241985039,47.586373923558,45.9417148990649,47.1151768476702,163107.973145176,0.0,1.0
2005-08-25,100.75,103.45,100.56,102.91,112500,45.647216726635,46.8705168274976,45.5611326454632,46.6258568073251,248303.748022088,0.0,1.0
2005-08-26,99.3,100.8,98.65,100.8,107700,44.9902592650606,45.6698704322065,44.6957610926307,45.6698704322065,237709.454773145,0.0,1.0
2005-08-29,102.65,102.87,99.36,99.8,54500,46.5080575383532,46.6077338428679,45.0174437117464,45.2167963207759,120289.371264033,0.0,1.0
2005-08-30,100.57,102.6,100.1,102.15,35100,45.5656633865775,46.4854038327816,45.3527185542051,46.2815204826378,77470.7693828913,0.0,1.0
2005-08-31,103.68,103.87,100.24,101.57,45800,46.9747238731267,47.0608079542985,45.4161489298054,46.0187374980081,101087.214750325,0.0,1.0
2005-09-01,102.7,104.98,102.38,103.75,61000,46.5307112439247,47.5637202179865,46.3857275282669,47.0064390609268,134635.810038643,0.0,1.0
2005-09-02,103.0,103.23,101.21,103.1,69300,46.6666334773539,46.7708405229829,45.8556308178931,46.7119408884969,152955.108781606,0.0,1.0
2005-09-06,103.05,103.13,102.3,103.08,48400,46.6892871829254,46.7255331118398,46.3494815993524,46.7028794062683,106825.790260169,0.0,1.0
2005-09-07,102.16,103.15,102.06,103.15,41900,46.2860512237521,46.7345945940685,46.2407438126091,46.7345945940685,92479.3514855599,0.0,1.0
2005-09-08,99.55,102.79,99.2,102.0,82300,45.1035277929182,46.5714879139534,44.9449518539175,46.2135593659232,181647.986330825,0.0,1.0
2005-09-09,101.53,101.71,98.79,99.55,56300,46.0006145335509,46.0821678736084,44.759191468231,45.1035277929182,124262.231232387,0.0,1.0
2005-09-12,102.86,103.44,99.95,100.28,63600,46.6032031017536,46.8659860863833,45.2847574374905,45.4342718942626,140374.385548487,0.0,1.0
2005-09-13,102.09,102.82,101.0,102.81,65100,46.254336035952,46.5850801372964,45.7604852544926,46.5805493961821,143685.102188781,0.0,1.0
2005-09-14,100.8,102.09,100.2,102.09,52500,45.6698704322065,46.254336035952,45.3980259653481,46.254336035952,115875.082410308,0.0,1.0
2005-09-15,101.01,101.03,99.86,100.5,69500,45.7650159956069,45.7740774778355,45.2439807674617,45.5339481987773,153396.537666979,0.0,1.0
2005-09-16,101.01,101.22,99.95,100.5,117100,45.7650159956069,45.8601615590074,45.2847574374905,45.5339481987773,258456.612385658,0.0,1.0
2005-09-19,99.72,100.24,98.78,100.24,57600,45.1805503918614,45.4161489298054,44.7546607271167,45.4161489298054,127131.518987309,0.0,1.0
2005-09-20,96.74,100.24,96.67,100.0,78000,43.8303895397982,45.4161489298054,43.798674351998,45.307411143062,172157.265295314,0.0,1.0
2005-09-21,95.75,97.26,94.35,97.26,148600,43.3818461694819,44.0659880777421,42.747542413479,44.0659880777421,327981.661831842,0.0,1.0
2005-09-22,97.27,97.39,95.0,95.9,84000,44.0705188188564,44.1248877122281,43.0420405859089,43.4498072861965,185400.131856492,0.0,1.0
2005-09-23,98.2,98.35,95.95,97.47,62000,44.4918777424869,44.5598388592015,43.472460991768,44.1611336411425,136842.954465506,0.0,1.0
2005-09-26,48.78,49.5,47.93,49.03,82650,44.2019103111713,44.8543370316314,43.4316843217392,44.4284473668866,91210.2434401136,0.0,2.0
2005-09-27,49.8,50.35,48.06,48.78,205100,45.1261814984898,45.6245630210634,43.5494835907112,44.2019103111713,226342.660974801,0.0,1.0
2005-09-28,49.22,49.8,48.52,49.8,85000,44.6006155292302,45.1261814984898,43.9663117732274,45.1261814984898,93803.6381416777,0.0,1.0
2005-09-29,49.38,49.4,48.2,49.4,79600,44.745599244888,44.7637222093453,43.6763443419118,44.7637222093453,87844.3481891476,0.0,1.0
2005-09-30,50.07,50.25,49.23,49.4,150700,45.3708415186623,45.5339481987773,44.6096770114588,44.7637222093453,166308.332564127,0.0,1.0
2005-10-03,50.39,50.75,49.61,49.66,126100,45.6608089499779,45.9870223102079,44.9540133361461,44.9993207472892,139160.456113712,0.0,1.0
2005-10-04,49.2,50.32,49.2,50.0,128700,44.582492564773,45.5973785743776,44.582492564773,45.307411143062,142029.743868634,0.0,1.0
2005-10-05,48.6,49.1,48.16,49.1,194200,44.0388036310563,44.4918777424869,43.6400984129973,44.4918777424869,214313.723848397,0.0,1.0
2005-10-06,46.94,48.56,46.2101,48.56,139100,42.5345975811066,44.0025577021418,41.8731999932402,44.0025577021418,153506.894888322,0.0,1.0
2005-10-07,49.35,49.58,47.03,47.15,129800,44.7184147982022,44.9268288894603,42.6161509211641,42.7248887079075,143243.673303409,0.0,1.0
2005-10-10,47.52,49.35,47.3,49.35,123500,43.0601635503661,44.7184147982022,42.8608109413367,44.7184147982022,136291.168358791,0.0,1.0
2005-10-11,47.12,48.02,47.05,47.52,79100,42.6977042612216,43.5132376617968,42.6342738856213,43.0601635503661,87292.5620824318,0.0,1.0
2005-10-12,45.11,47.35,45.04,46.97,163800,40.8763463332705,42.9061183524797,40.8129159576703,42.5617820277924,180765.12856008,0.0,1.0
2005-10-13,44.86,45.65,44.5,45.12,203200,40.6498092775552,41.3656663736156,40.3235959173252,40.8854078154992,224245.873769281,0.0,1.0
2005-10-14,46.2,46.23,44.73,44.96,87700,41.8640478961893,41.8912323428751,40.5320100085833,40.7404240998414,96783.2831179426,0.0,1.0
2005-10-17,45.2,46.45,44.32,46.4,106800,40.9578996733281,42.0905849519046,40.1604892372102,42.0452775407615,117861.512394484,0.0,1.0
2005-10-18,44.49,45.8,44.25,45.8,122500,40.3145344350966,41.5015886070448,40.0970588616099,41.5015886070448,135187.596145359,0.0,1.0
2005-10-19,44.55,44.62,42.8,44.24,228900,40.3689033284682,40.4323337040685,38.7831439384611,40.0879973793813,252607.679654471,0.0,1.0
2005-10-20,43.63,45.23,43.44,44.06,188100,39.5352469634359,40.9850841200139,39.3630788010923,39.9248906992662,207581.933346465,0.0,1.0
2005-10-21,43.43,44.74,43.23,43.63,122300,39.3540173188637,40.5410714908119,39.1727876742914,39.5352469634359,134966.881702672,0.0,1.0
2005-10-24,43.66,44.0,43.21,43.63,116700,39.5624314101217,39.8705218058946,39.1546647098342,39.5352469634359,128786.877307456,0.0,1.0
2005-10-25,43.13,43.58,42.76,43.46,164100,39.0821728520053,39.4899395522928,38.7468980095466,39.3812017655495,181096.200224109,0.0,1.0
2005-10-26,42.83,43.79,42.64,43.0,86600,38.8103283851469,39.6802306790937,38.6381602228033,38.9643735830333,95569.353683168,0.0,1.0
2005-10-27,41.48,42.96,41.44,42.96,143400,37.5870282842842,38.9281276541189,37.5507823553698,38.9281276541189,158252.255406077,0.0,1.0
2005-10-28,42.8,43.01,41.25,41.5,176600,38.7831439384611,38.9734350652619,37.3786141930262,37.6051512487415,194890.852892003,0.0,1.0
2005-10-31,43.26,43.54,42.78,42.78,145200,39.1999721209773,39.4536936233784,38.7650209740039,38.7650209740039,160238.685390254,0.0,1.0
2005-11-01,43.97,44.04,43.0,43.1,264700,39.8433373592087,39.906767734809,38.9643735830333,39.0549884053195,292115.564895319,0.0,1.0
2005-11-02,44.59,44.68,43.81,44.15,273300,40.4051492573827,40.4867025974402,39.6983536435509,40.0064440393238,301606.285930829,0.0,1.0
2005-11-03,43.64,44.6,43.05,44.59,249900,39.5443084456645,40.4142107396113,39.0096809941764,40.4051492573827,275782.696136532,0.0,1.0
2005-11-04,43.8,44.45,41.88,43.6,165200,39.6892921613223,40.2782885061821,37.9494875734287,39.5080625167501,182310.129658884,0.0,1.0
2005-11-07,45.15,45.53,44.0,44.0,157400,40.912592262185,41.2569285868723,39.8705218058946,39.8705218058946,173702.266394118,0.0,1.0
2005-11-08,43.4,45.3,43.24,45.2,150400,39.3268328721778,41.0485144956142,39.18184915652,40.9578996733281,165977.260900098,0.0,1.0
2005-11-09,42.62,43.72,42.25,43.6,244200,38.6200372583461,39.6168003034934,38.2847624158874,39.5080625167501,269492.334519972,0.0,1.0
2005-11-10,42.36,43.0,41.61,42.6,263800,38.3844387204021,38.9643735830333,37.7048275532562,38.6019142938888,291122.34990323,0.0,1.0
2005-11-11,41.7,42.48,40.74,42.27,425900,37.7863808933137,38.4931765071455,36.9164785993669,38.3028853803446,470011.405700477,0.0,1.0
2005-11-14,40.93,41.93,39.99,41.8,308200,37.0886467617106,37.9947949845718,36.236867432221,37.8769957155998,340120.956179588,0.0,1.0
2005-11-15,35.93,36.13,32.57,35.1,2595700,32.5579056474044,32.7391352919766,29.5132476185906,31.8058026224295,2864542.39440414,0.0,1.0
2005-11-16,37.63,38.07,35.02,35.79,582700,34.0983576262685,34.4970628443274,31.7333107646006,32.4310448962038,643051.528766535,0.0,1.0
2005-11-17,39.03,39.36,37.95,37.95,594500,35.3669651382742,35.6659940518184,34.3883250575841,34.3883250575841,656073.680885027,0.0,1.0
2005-11-18,40.02,40.06,38.92,39.7,452600,36.2640518789068,36.3002978078213,35.2672888337595,35.9740844475912,499476.783799098,0.0,1.0
2005-11-21,40.67,40.8,39.52,39.89,539800,36.8530482237666,36.9708474927386,35.8109777674762,36.1462526099349,595708.280810325,0.0,1.0
2005-11-22,41.3,41.41,40.49,40.67,246300,37.4239216041692,37.523597908684,36.6899415436516,36.8530482237666,271809.836168179,0.0,1.0
2005-11-23,41.7,41.73,41.15,41.39,177700,37.7863808933137,37.8135653399995,37.28799937074,37.5054749442267,196104.782326778,0.0,1.0
2005-11-25,41.87,42.03,41.61,41.8,95800,37.9404260912001,38.0854098068579,37.7048275532562,37.8769957155998,105722.218046738,0.0,1.0
2005-11-28,42.03,42.27,41.95,42.03,304400,38.0854098068579,38.3028853803446,38.012917949029,38.0854098068579,335927.381768549,0.0,1.0
2005-11-29,42.86,43.5,42.42,43.0,444300,38.8375128318328,39.4174476944639,38.4388076137738,38.9643735830333,490317.134427615,0.0,1.0
2005-11-30,43.0,43.18,42.21,42.8,479800,38.9643735830333,39.1274802631483,38.2485164869729,38.7831439384611,529493.948004435,0.0,1.0
2005-12-01,44.36,44.44,43.08,43.5,167800,40.1967351661246,40.2692270239535,39.0368654408622,39.4174476944639,185179.417413806,0.0,1.0
2005-12-02,44.89,44.9,44.27,44.36,264700,40.6769937242411,40.6860552064697,40.1151818260671,40.1967351661246,292115.564895318,0.0,1.0
2005-12-05,44.68,44.89,44.33,44.4,253300,40.4867025974402,40.6769937242411,40.1695507194388,40.2329810950391,279534.841662199,0.0,1.0
2005-12-06,44.36,44.98,44.26,44.75,244700,40.1967351661246,40.7585470642986,40.1061203438385,40.5501329730405,270044.120626688,0.0,1.0
2005-12-07,44.16,44.64,44.0,44.26,227000,40.0155055215524,40.4504566685258,39.8705218058946,40.1061203438385,250510.892448951,0.0,1.0
2005-12-08,43.78,44.3,43.53,44.24,218600,39.6711691968651,40.1423662727529,39.4446321411498,40.0879973793813,241240.885856126,0.0,1.0
2005-12-09,43.85,44.3,43.65,43.81,264500,39.7345995724654,40.1423662727529,39.5533699278931,39.6983536435509,291894.850452632,0.0,1.0
2005-12-12,44.88,45.13,44.05,44.05,203900,40.6679322420125,40.8944692977278,39.9158292170376,39.9158292170376,225018.374318683,0.0,1.0
2005-12-13,44.87,45.28,44.58,44.89,335500,40.6588707597838,41.030391531157,40.3960877751541,40.6769937242411,370248.477606269,0.0,1.0
2005-12-14,45.52,46.0,44.76,44.85,191600,41.2478671046437,41.6828182516171,40.5591944552691,40.6407477953266,211444.436093475,0.0,1.0
2005-12-15,45.03,45.63,44.91,45.58,239300,40.8038544754416,41.3475434091584,40.6951166886983,41.3022359980153,264084.830674159,0.0,1.0
2005-12-16,45.15,45.6,45.09,45.14,231300,40.912592262185,41.3203589624726,40.8582233688133,40.9035307799564,255256.252966706,0.0,1.0
2005-12-19,44.28,45.4,44.0,45.15,204100,40.1242433082957,41.1391293179003,39.8705218058946,40.912592262185,225239.088761369,0.0,1.0
2005-12-20,44.04,44.9,43.98,44.34,158500,39.906767734809,40.6860552064697,39.8523988414373,40.1786122016674,174916.195828893,0.0,1.0
2005-12-21,44.26,44.57,43.92,44.25,107900,40.1061203438385,40.3870262929255,39.7980299480657,40.0970588616099,119075.441829259,0.0,1.0
2005-12-22,44.03,44.75,43.81,44.34,270300,39.8977062525804,40.5501329730405,39.6983536435509,40.1786122016674,298295.569290535,0.0,1.0
2005-12-23,44.44,44.8,44.25,44.45,127300,40.2692270239535,40.5954403841836,40.0970588616099,40.2782885061821,140484.74276983,0.0,1.0
2005-12-27,43.92,44.75,43.69,44.45,148600,39.7980299480657,40.5501329730405,39.5896158568076,40.2782885061821,163990.830915921,0.0,1.0
2005-12-28,44.47,44.58,43.77,44.02,102400,40.2964114706393,40.3960877751541,39.6621077146365,39.8886447703518,113005.794655386,0.0,1.0
2005-12-29,44.71,45.11,43.874,44.47,132200,40.5138870441261,40.8763463332705,39.7563471298141,40.2964114706393,145892.246615644,0.0,1.0
2005-12-30,44.49,44.62,43.5,44.51,247500,40.3145344350966,40.4323337040685,39.4174476944639,40.3326573995538,273134.122824296,0.0,1.0
2006-01-03,45.5,45.59,43.84,44.7,212200,41.2297441401864,41.3112974802439,39.7255380902368,40.5048255618974,234178.023690165,0.0,1.0
2006-01-04,45.83,46.01,44.82,45.58,151600,41.5287730537306,41.6918797338457,40.6135633486408,41.3022359980153,167301.547556216,0.0,1.0
2006-01-05,44.61,45.75,44.59,45.75,112700,40.4232722218399,41.4562811959017,40.4051492573827,41.4562811959017,124372.58845373,0.0,1.0
2006-01-06,45.03,45.39,44.35,44.86,194200,40.8038544754416,41.1300678356717,40.187673683896,40.6498092775552,214313.723848398,0.0,1.0
2006-01-09,45.51,45.61,44.87,45.11,213500,41.238805622415,41.3294204447012,40.6588707597838,40.8763463332705,235612.667567626,0.0,1.0
2006-01-10,45.64,45.76,45.04,45.51,126000,41.356604891387,41.4653426781303,40.8129159576703,41.238805622415,139050.098892369,0.0,1.0
2006-01-11,47.86,48.74,45.9401,46.48,279900,43.368253946139,44.1656643822568,41.6285399730677,42.1177693985904,308889.862539477,0.0,1.0
2006-01-12,47.51,48.17,47.23,47.75,145400,43.0511020681375,43.6491598952259,42.7973805657364,43.2685776416242,160459.39983294,0.0,1.0
2006-01-13,46.75,47.64,46.46,47.51,203000,42.362429418763,43.1689013371095,42.0996464341332,43.0511020681375,224025.159326595,0.0,1.0
2006-01-17,45.83,46.89,44.89,46.5,310900,41.5287730537306,42.4892901699636,40.6769937242411,42.1358923630477,343100.601155854,0.0,1.0
2006-01-18,45.55,46.15,45.26,45.26,180100,41.2750515513295,41.8187404850462,41.0122685666997,41.0122685666997,198753.355639013,0.0,1.0
2006-01-19,46.79,46.85,45.64,45.64,159000,42.3986753476774,42.4530442410491,41.356604891387,41.356604891387,175467.981935609,0.0,1.0
2006-01-20,46.36,47.1,46.0,47.1,126400,42.0090316118471,42.6795812967644,41.6828182516171,42.6795812967644,139491.527777742,0.0,1.0
2006-01-23,47.14,47.2,46.55,46.59,130100,42.7158272256789,42.7701961190505,42.1811997741907,42.2174457031052,143574.744967438,0.0,1.0
2006-01-24,48.08,48.52,46.84,46.89,218100,43.5676065551684,43.9663117732274,42.4439827588205,42.4892901699636,240689.099749411,0.0,1.0
2006-01-25,47.76,48.23,47.4,48.08,148600,43.2776391238528,43.7035287885976,42.9514257636228,43.5676065551684,163990.830915921,0.0,1.0
2006-01-26,48.64,48.75,47.74,48.01,107400,44.0750495599707,44.1747258644855,43.2595161593956,43.5041761795681,118523.655722543,0.0,1.0
2006-01-27,49.07,49.6,48.32,48.63,223200,44.4646932958011,44.9449518539175,43.7850821286551,44.0659880777421,246317.318037911,0.0,1.0
2006-01-30,48.51,49.04,48.25,49.0,162600,43.9572502909988,44.4375088491152,43.7216517530548,44.4012629202008,179440.841903962,0.0,1.0
2006-01-31,49.14,49.15,48.1,48.5,185400,44.5281236714013,44.53718515363,43.5857295196257,43.9481888087701,204602.2883702,0.0,1.0
2006-02-01,46.81,47.1,45.0,47.0,489600,42.4167983121347,42.6795812967644,40.7766700287558,42.5889664744783,540308.955696062,0.0,1.0
2006-02-02,46.3,47.35,45.66,46.75,264300,41.9546627184754,42.9061183524797,41.3747278558442,42.362429418763,291674.136009946,0.0,1.0
2006-02-03,51.56,52.45,48.64,48.75,741600,46.7210023707255,47.5274742890721,44.0750495599707,44.1747258644855,818409.153480802,0.0,1.0
2006-02-06,50.85,50.9,48.75,50.56,387300,46.0776371324941,46.1229445436371,44.1747258644855,45.8148541478643,427413.51826202,0.0,1.0
2006-02-07,48.96,50.46,48.33,50.25,386000,44.3650169912863,45.7242393255782,43.7941436108837,45.5339481987773,425978.87438456,0.0,1.0
2006-02-08,48.95,49.18,47.67,48.8,227000,44.3559555090577,44.5643696003158,43.1960857837953,44.2200332756285,250510.892448951,0.0,1.0
2006-02-09,48.66,49.51,48.37,48.96,119400,44.0931725244279,44.86339851386,43.8303895397982,44.3650169912863,131766.522283721,0.0,1.0
2006-02-10,48.99,49.45,45.17,45.17,197200,44.3922014379722,44.8090296204883,40.9307152266422,40.9307152266422,217624.440488692,0.0,1.0
2006-02-13,48.0,49.1,47.85,49.0,150000,43.4951146973395,44.4918777424869,43.3591924639103,44.4012629202008,165535.832014725,0.0,1.0
2006-02-14,49.25,49.76,47.94,48.0,306400,44.6277999759161,45.0899355695753,43.4407458039679,43.4951146973395,338134.526195412,0.0,1.0
2006-02-15,51.32,52.76,48.76,49.1,401300,46.5035267972388,47.808380238159,44.1837873467141,44.4918777424869,442863.529250062,0.0,1.0
2006-02-16,51.39,51.8,50.54,51.5,151100,46.5669571728391,46.9384779442122,45.7967311834071,46.6666334773539,166749.7614495,0.0,1.0
2006-02-17,50.35,51.8,50.13,51.7,126700,45.6245630210634,46.9384779442122,45.425210412034,46.8478631219261,139822.599441771,0.0,1.0
2006-02-21,50.2,50.68,49.4,50.4,133400,45.4886407876343,45.9235919346076,44.7637222093453,45.6698704322065,147216.533271762,0.0,1.0
2006-02-22,51.2,51.41,49.83,50.22,206700,46.3947890104955,46.5850801372964,45.1533659451756,45.5067637520915,228108.376516291,0.0,1.0
2006-02-23,51.5,51.93,50.56,51.05,225300,46.6666334773539,47.0562772131842,45.8148541478643,46.2588667770663,248634.819686117,0.0,1.0
2006-02-24,50.89,51.63,50.75,51.4,285100,46.1138830614085,46.7844327463258,45.9870223102079,46.5760186550677,314628.438049321,0.0,1.0
2006-02-27,51.44,51.59,50.57,50.9,414500,46.6122645839822,46.7481868174114,45.8239156300929,46.1229445436371,457430.682467357,0.0,1.0
2006-02-28,50.78,51.22,50.08,51.1,229800,46.0142067568938,46.4129119749527,45.3799030008909,46.3041741882094,253600.894646559,0.0,1.0
2006-03-01,50.64,51.13,50.34,50.98,173500,45.8873460056932,46.3313586348952,45.6155015388348,46.195436401466,191469.779030365,0.0,1.0
2006-03-02,52.12,52.26,50.46,50.63,201900,47.2284453755278,47.3553061267284,45.7242393255782,45.8782845234646,222811.22989182,0.0,1.0
2006-03-03,51.98,52.4,51.33,51.75,216600,47.1015846243273,47.482166877929,46.5125882794675,46.8931705330692,239033.741429263,0.0,1.0
2006-03-06,51.38,52.32,50.92,51.99,142600,46.5578956906105,47.4096750201001,46.1410675080944,47.1106461065559,157369.397635332,0.0,1.0
2006-03-07,50.5,51.3,50.0,51.2,183100,45.7604852544926,46.4854038327816,45.307411143062,46.3947890104955,202064.072279308,0.0,1.0
2006-03-08,49.05,50.68,49.0,50.5,199700,44.4465703313438,45.9235919346076,44.4012629202008,45.7604852544926,220383.371022271,0.0,1.0
2006-03-09,48.53,49.0,48.31,49.0,306800,43.975373255456,44.4012629202008,43.7760206464265,44.4012629202008,338575.955080785,0.0,1.0
2006-03-10,49.97,50.29,48.4,48.53,170300,45.2802266963762,45.5701941276918,43.857573986484,43.975373255456,187938.347947385,0.0,1.0
2006-03-13,50.1,50.69,49.93,50.31,101000,45.3980259653481,45.9326534168363,45.2439807674617,45.588317092149,111460.793556582,0.0,1.0
2006-03-14,50.91,51.3,49.8,50.08,162200,46.1320060258657,46.4854038327816,45.1261814984898,45.3799030008909,178999.41301859,0.0,1.0
2006-03-15,49.75,50.79,49.25,50.79,197400,45.0808740873467,46.0232682391224,44.6277999759161,46.0232682391224,217845.154931378,0.0,1.0
2006-03-16,49.75,50.2,49.22,50.2,168100,45.0808740873467,45.4886407876343,44.6006155292302,45.4886407876343,185510.489077835,0.0,1.0
2006-03-17,49.65,49.82,48.93,49.75,240800,44.9902592650606,45.144304462947,44.3378325446005,45.0808740873467,265740.188994305,0.0,1.0
2006-03-20,49.0,49.8,48.67,49.8,125300,44.4012629202008,45.1261814984898,44.1022340066566,45.1261814984898,138277.598342967,0.0,1.0
2006-03-21,48.46,49.0,48.19,48.85,218600,43.9119428798557,44.4012629202008,43.6672828596832,44.2653406867716,241240.885856126,0.0,1.0
2006-03-22,48.36,48.73,47.87,48.45,235200,43.8213280575696,44.1566029000282,43.3773154283676,43.9028813976271,259560.184599089,0.0,1.0
2006-03-23,48.2,48.27,47.2,48.18,156800,43.6763443419118,43.7397747175121,42.7701961190505,43.6582213774546,173040.123066059,0.0,1.0
2006-03-24,48.65,49.02,48.19,48.19,111000,44.0841110421993,44.419385884658,43.6672828596832,43.6672828596832,122496.515690897,0.0,1.0
2006-03-27,49.07,49.14,48.34,48.66,110800,44.4646932958011,44.5281236714013,43.8032050931124,44.0931725244279,122275.80124821,0.0,1.0
2006-03-28,49.54,50.15,48.72,48.83,169100,44.8905829605458,45.4433333764912,44.1475414177996,44.2472177223144,186614.061291267,0.0,1.0
2006-03-29,50.13,50.35,49.55,49.65,138600,45.425210412034,45.6245630210634,44.8996444427744,44.9902592650606,152955.108781606,0.0,1.0
2006-03-30,50.03,50.5,49.62,50.24,139800,45.3345955897478,45.7604852544926,44.9630748183747,45.5248867165487,154279.395437724,0.0,1.0
2006-03-31,50.65,50.71,49.46,50.03,153300,45.8964074879218,45.9507763812935,44.8180911027169,45.3345955897478,169177.620319049,0.0,1.0
2006-04-03,49.6,50.65,49.35,50.65,218100,44.9449518539175,45.8964074879218,44.7184147982022,45.8964074879218,240689.09974941,0.0,1.0
2006-04-04,50.03,50.39,49.4,49.5,143300,45.3345955897478,45.6608089499779,44.7637222093453,44.8543370316314,158141.898184734,0.0,1.0
2006-04-05,49.59,50.27,49.42,49.93,246800,44.9358903716889,45.5520711632345,44.7818451738025,45.2439807674617,272361.622274895,0.0,1.0
2006-04-06,50.15,50.28,49.02,49.74,103700,45.4433333764912,45.5611326454632,44.419385884658,45.0718126051181,114440.438532847,0.0,1.0
2006-04-07,49.73,50.74,49.56,50.12,174600,45.0627511228895,45.9779608279793,44.9087059250031,45.4161489298054,192683.70846514,0.0,1.0
2006-04-10,49.92,50.1,49.5,49.79,155300,45.2349192852331,45.3980259653481,44.8543370316314,45.1171200162611,171384.764745912,0.0,1.0
2006-04-11,49.02,49.95,48.92,49.8,134200,44.419385884658,45.2621037319189,44.3287710623719,45.1261814984898,148099.391042507,0.0,1.0
2006-04-12,49.75,49.81,48.78,48.87,94600,45.0808740873467,45.1352429807184,44.2019103111713,44.2834636512288,104397.93139062,0.0,1.0
2006-04-13,50.11,50.8,49.15,49.65,92700,45.4070874475767,46.032329721351,44.53718515363,44.9902592650606,102301.1441851,0.0,1.0
2006-04-17,49.55,50.04,49.08,49.95,94500,44.8996444427744,45.3436570719765,44.4737547780297,45.2621037319189,104287.574169277,0.0,1.0
2006-04-18,51.22,51.43,49.61,49.8,90200,46.4129119749527,46.6032031017536,44.9540133361461,45.1261814984898,99542.2136515214,0.0,1.0
2006-04-19,51.25,51.36,50.45,51.12,105000,46.4400964216386,46.5397727261533,45.7151778433496,46.3222971526666,115875.082410308,0.0,1.0
2006-04-20,50.97,51.12,50.41,50.75,106700,46.1863749192374,46.3222971526666,45.6789319144351,45.9870223102079,117751.155173141,0.0,1.0
2006-04-21,49.73,51.65,49.33,51.65,160400,45.0627511228895,46.8025557107831,44.700291833745,46.8025557107831,177012.983034413,0.0,1.0
2006-04-24,49.53,49.78,49.01,49.72,104400,44.8815214783172,45.1080585340325,44.4103244024294,45.0536896406609,115212.939082249,0.0,1.0
2006-04-25,49.3,49.38,48.05,49.38,163800,44.6731073870591,44.745599244888,43.5404221084826,44.745599244888,180765.12856008,0.0,1.0
2006-04-26,50.64,50.96,49.0,49.0,178600,45.8873460056932,46.1773134370088,44.4012629202008,44.4012629202008,197097.997318866,0.0,1.0
2006-04-27,49.6,50.68,49.41,50.39,145600,44.9449518539175,45.9235919346076,44.7727836915739,45.6608089499779,160680.114275627,0.0,1.0
2006-04-28,50.7,50.84,50.0,50.0,183600,45.9417148990649,46.0685756502655,45.307411143062,45.307411143062,202615.858386024,0.0,1.0
2006-05-01,51.03,51.58,50.57,50.95,129400,46.2407438126091,46.7391253351828,45.8239156300929,46.1682519547802,142802.244418036,0.0,1.0
2006-05-02,50.8,51.3,50.1,51.03,124600,46.032329721351,46.4854038327816,45.3980259653481,46.2407438126091,137505.097793565,0.0,1.0
2006-05-03,51.32,51.49,50.05,50.81,151200,46.5035267972388,46.6575719951253,45.3527185542051,46.0413912035796,166860.118670843,0.0,1.0
2006-05-04,56.88,58.03,51.72,51.72,687900,51.5417109163473,52.5837813726378,46.8659860863833,46.8659860863833,759147.32561953,0.0,1.0
2006-05-05,56.97,57.49,56.6,56.73,335000,51.6232642564049,52.0944613322927,51.2879894139462,51.4057886829181,369696.691499553,0.0,1.0
2006-05-08,55.74,56.89,55.6,56.67,307200,50.5087019422855,51.550772398576,50.381841191085,51.3514197895465,339017.383966157,0.0,1.0
2006-05-09,55.68,57.43,55.5,55.84,595400,50.4543330489139,52.040092438921,50.2912263687988,50.5993167645717,657066.895877115,0.0,1.0
2006-05-10,54.76,55.7,54.01,54.81,622300,49.6206766838815,50.4724560133711,48.9410655167356,49.6659840950246,686752.988418423,0.0,1.0
2006-05-11,53.85,54.76,52.94,54.76,261200,48.7960818010778,49.6206766838815,47.9714869182741,49.6206766838815,288253.062148308,0.0,1.0
2006-05-12,52.85,54.0,52.27,54.0,404900,47.8899335782165,48.932004034507,47.364367608957,48.932004034507,446836.389218415,0.0,1.0
2006-05-15,52.2,52.85,51.45,52.7,474100,47.3009372333567,47.8899335782165,46.6213260662108,47.7540113447874,523203.586387875,0.0,1.0
2006-05-16,51.01,52.71,50.72,52.1,257000,46.2226208481519,47.763072827016,45.9598378635221,47.2103224110706,283618.058851896,0.0,1.0
2006-05-17,50.0,50.67,49.5,50.41,357100,45.307411143062,45.914530452379,44.8543370316314,45.6789319144351,394085.637416389,0.0,1.0
2006-05-18,49.76,51.12,49.62,50.01,252800,45.0899355695753,46.3222971526666,44.9630748183747,45.3164726252906,278983.055555484,0.0,1.0
2006-05-19,50.51,51.0,49.9,50.3,310700,45.7695467367212,46.2135593659232,45.2167963207759,45.5792556099204,342879.886713168,0.0,1.0
2006-05-22,49.99,50.36,48.91,50.36,443000,45.2983496608334,45.6336245032921,44.3197095801433,45.6336245032921,488882.490550155,0.0,1.0
2006-05-23,49.63,51.2,49.5,50.24,293900,44.9721363006034,46.3947890104955,44.8543370316314,45.5248867165487,324339.873527518,0.0,1.0
2006-05-24,49.44,49.75,47.65,49.54,297100,44.7999681382597,45.0808740873467,43.1779628193381,44.8905829605458,327871.304610499,0.0,1.0
2006-05-25,49.88,49.9,49.05,49.8,195100,45.1986733563187,45.2167963207759,44.4465703313438,45.1261814984898,215306.938840486,0.0,1.0
2006-05-26,51.16,51.57,49.97,50.08,242700,46.358543081581,46.7300638529542,45.2802266963762,45.3799030008909,267836.976199826,0.0,1.0
2006-05-30,50.03,51.25,50.01,51.1,274400,45.3345955897478,46.4400964216386,45.3164726252906,46.3041741882094,302820.215365604,0.0,1.0
2006-05-31,51.3,51.55,50.15,50.15,245800,46.4854038327816,46.7119408884969,45.4433333764912,45.4433333764912,271258.050061463,0.0,1.0
2006-06-01,52.52,52.54,50.0,51.3,316500,47.5909046646723,47.6090276291296,45.307411143062,46.4854038327816,349280.60555107,0.0,1.0
2006-06-02,52.23,53.07,51.98,52.52,316700,47.3281216800426,48.089286187246,47.1015846243273,47.5909046646723,349501.319993756,0.0,1.0
2006-06-05,50.64,52.3,50.61,51.61,297400,45.8873460056932,47.3915520556429,45.8601615590074,46.7663097818686,328202.376274528,0.0,1.0
2006-06-06,49.69,50.7,48.66,50.69,305900,45.026505193975,45.9417148990649,44.0931725244279,45.9326534168363,337582.740088696,0.0,1.0
2006-06-07,49.6,51.31,49.05,49.79,235900,44.9449518539175,46.4944653150102,44.4465703313438,45.1171200162611,260332.685148491,0.0,1.0
2006-06-08,49.76,49.95,48.14,49.6,348000,45.0899355695753,45.2621037319189,43.6219754485401,44.9449518539175,384043.130274162,0.0,1.0
2006-06-09,51.05,52.36,50.65,51.0,285700,46.2588667770663,47.4459209490145,45.8964074879218,46.2135593659232,315290.58137738,0.0,1.0
2006-06-12,49.63,51.0,49.61,50.54,247100,44.9721363006034,46.2135593659232,44.9540133361461,45.7967311834071,272692.693938924,0.0,1.0
2006-06-13,49.0,50.51,49.0,49.63,366100,44.4012629202008,45.7695467367212,44.4012629202008,44.9721363006034,404017.787337272,0.0,1.0
2006-06-14,49.0,49.22,47.8,49.01,372600,44.4012629202008,44.6006155292302,43.3138850527673,44.4103244024294,411191.006724577,0.0,1.0
2006-06-15,49.79,50.34,49.25,49.33,508500,45.1171200162611,45.6155015388348,44.6277999759161,44.700291833745,561166.470529919,0.0,1.0
2006-06-16,49.61,50.0,48.79,49.6,440500,44.9540133361461,45.307411143062,44.2109717933999,44.9449518539175,486123.560016577,0.0,1.0
2006-06-19,48.3,49.62,48.0,49.62,260300,43.7669591641979,44.9630748183747,43.4951146973395,44.9630748183747,287259.84715622,0.0,1.0
2006-06-20,48.13,48.95,47.66,48.15,168500,43.6129139663115,44.3559555090577,43.1870243015667,43.6310369307687,185951.917963208,0.0,1.0
2006-06-21,50.02,50.22,48.14,48.14,146100,45.3255341075192,45.5067637520915,43.6219754485401,43.6219754485401,161231.900382342,0.0,1.0
2006-06-22,49.66,50.47,48.92,50.0,160800,44.9993207472892,45.7333008078068,44.3287710623719,45.307411143062,177454.411919785,0.0,1.0
2006-06-23,49.23,49.97,48.79,49.5,116400,44.6096770114588,45.2802266963762,44.2109717933999,44.8543370316314,128455.805643427,0.0,1.0
2006-06-26,50.97,51.1,49.27,49.33,191700,46.1863749192374,46.3041741882094,44.6459229403733,44.700291833745,211554.793314819,0.0,1.0
2006-06-27,50.49,51.78,50.1,50.95,235800,45.751423772264,46.920354979755,45.3980259653481,46.1682519547802,260222.327927148,0.0,1.0
2006-06-28,50.38,50.74,49.54,50.74,141800,45.6517474677493,45.9779608279793,44.8905829605458,45.9779608279793,156486.539864587,0.0,1.0
2006-06-29,52.76,52.8,50.48,50.48,162000,47.808380238159,47.8446261670735,45.7423622900354,45.7423622900354,178778.698575903,0.0,1.0
2006-06-30,53.45,54.01,52.48,52.97,425900,48.4336225119333,48.9410655167356,47.5546587357579,47.9986713649599,470011.405700476,0.0,1.0
2006-07-03,54.0,54.26,53.38,53.4,78300,48.932004034507,49.1676025724509,48.370192136333,48.3883151007902,86409.7043116865,0.0,1.0
2006-07-05,52.68,53.7,52.2,53.7,135800,47.7358883803301,48.6601595676486,47.3009372333567,48.6601595676486,149865.106583998,0.0,1.0
2006-07-06,52.42,53.15,51.8,52.64,163200,47.5002898423862,48.1617780450749,46.9384779442122,47.6996424514157,180102.985232021,0.0,1.0
2006-07-07,50.69,52.18,50.48,52.18,131100,45.9326534168363,47.2828142688995,45.7423622900354,47.2828142688995,144678.31718087,0.0,1.0
2006-07-10,51.55,51.91,50.5,50.67,143700,46.7119408884969,47.038154248727,45.7604852544926,45.914530452379,158583.327070107,0.0,1.0
2006-07-11,51.7,51.88,50.18,51.55,179900,46.8478631219261,47.0109698020411,45.470517823177,46.7119408884969,198532.641196327,0.0,1.0
2006-07-12,49.51,51.51,49.5,51.49,174900,44.86339851386,46.6756949595825,44.8543370316314,46.6575719951253,193014.78012917,0.0,1.0
2006-07-13,48.23,49.52,48.08,49.5,115800,43.7035287885976,44.8724599960886,43.5676065551684,44.8543370316314,127793.662315368,0.0,1.0
2006-07-14,48.21,48.46,47.9,48.23,167500,43.6854058241404,43.9119428798557,43.4044998750534,43.7035287885976,184848.345749776,0.0,1.0
2006-07-17,48.1,48.45,47.81,47.96,139100,43.5857295196257,43.9028813976271,43.3229465349959,43.4588687684251,153506.894888322,0.0,1.0
2006-07-18,49.73,49.73,48.14,48.14,313900,45.0627511228895,45.0627511228895,43.6219754485401,43.6219754485401,346411.317796148,0.0,1.0
2006-07-19,52.37,52.67,49.6,49.6,332800,47.4549824312431,47.7268268981015,44.9449518539175,44.9449518539175,367268.832630004,0.0,1.0
2006-07-20,52.27,52.75,51.1,52.31,469100,47.364367608957,47.7993187559304,46.3041741882094,47.4006135378715,517685.725320717,0.0,1.0
2006-07-21,50.54,52.27,49.81,51.7,257800,45.7967311834071,47.364367608957,45.1352429807184,46.8478631219261,284500.916622641,0.0,1.0
2006-07-24,52.36,52.36,50.75,51.04,264500,47.4459209490145,47.4459209490145,45.9870223102079,46.2498052948377,291894.850452632,0.0,1.0
2006-07-25,54.71,55.13,52.1,52.2,371000,49.5753692727384,49.9559515263402,47.2103224110706,47.3009372333567,409425.291183087,0.0,1.0
2006-07-26,53.43,54.5,53.29,54.3,244700,48.4154995474761,49.3850781459376,48.2886387962755,49.2038485013653,270044.120626688,0.0,1.0
2006-07-27,52.28,54.3,52.28,53.56,141100,47.3734290911856,49.2038485013653,47.3734290911856,48.533298816448,155714.039315185,0.0,1.0
2006-07-28,53.74,53.87,52.1,52.5,155900,48.696405496563,48.814204765535,47.2103224110706,47.5727817002151,172046.908073971,0.0,1.0
2006-07-31,52.69,53.25,52.41,53.0,165900,47.7449498625587,48.252392867361,47.4912283601576,48.0258558116457,183082.630208286,0.0,1.0
2006-08-01,51.93,52.52,51.44,52.52,189800,47.0562772131842,47.5909046646723,46.6122645839822,47.5909046646723,209458.006109299,0.0,1.0
2006-08-02,52.25,53.2,51.69,51.98,229600,47.3462446444998,48.207085456218,46.8388016396975,47.1015846243273,253380.180203873,0.0,1.0
2006-08-03,53.65,54.0,51.23,51.85,168900,48.6148521565055,48.932004034507,46.4219734571813,46.9837853553553,186393.346848581,0.0,1.0
2006-08-04,52.75,54.58,52.08,54.0,165900,47.7993187559304,49.4575700037665,47.1921994466134,48.932004034507,183082.630208286,0.0,1.0
2006-08-07,52.64,52.64,51.7,52.5,156100,47.6996424514157,47.6996424514157,46.8478631219261,47.5727817002151,172267.622516657,0.0,1.0
2006-08-08,52.11,53.85,51.84,53.4,194900,47.2193838932992,48.7960818010778,46.9747238731267,48.3883151007902,215086.2243978,0.0,1.0
2006-08-09,54.5,55.5,52.5,52.5,607200,49.3850781459376,50.2912263687988,47.5727817002151,47.5727817002151,670089.047995607,0.0,1.0
2006-08-10,55.14,55.34,53.44,53.95,198700,49.9650130085688,50.146242653141,48.4245610297047,48.8866966233639,219279.798808839,0.0,1.0
2006-08-11,54.23,54.8,53.73,53.95,175600,49.1404181257651,49.656922612796,48.6873440143344,48.8866966233639,193787.280678571,0.0,1.0
2006-08-14,56.22,57.11,54.55,54.6,336700,50.9436530892589,51.7501250076054,49.4303855570806,49.4756929682237,371572.764262387,0.0,1.0
2006-08-15,57.18,57.18,55.8084,56.82,278500,51.8135553832057,51.8135553832057,50.5706824807292,51.4873420229757,307344.861440673,0.0,1.0
2006-08-16,57.85,58.2,56.5,57.25,208700,52.4206746925227,52.7378265705242,51.1973745916601,51.876985758806,230315.520943154,0.0,1.0
2006-08-17,57.75,58.42,57.52,57.85,142700,52.3300598702366,52.9371791795537,52.1216457789785,52.4206746925227,157479.754856675,0.0,1.0
2006-08-18,57.18,57.9,56.85,57.9,134300,51.8135553832057,52.4659821036658,51.5145264696615,52.4659821036658,148209.748263851,0.0,1.0
2006-08-21,56.8,57.15,56.34,57.15,120400,51.4692190585184,51.7863709365199,51.0523908760023,51.7863709365199,132870.094497153,0.0,1.0
2006-08-22,57.64,57.86,56.54,56.81,147800,52.2303835657219,52.4297361747514,51.2336205205745,51.4782805407471,163107.973145176,0.0,1.0
2006-08-23,52.5,53.0,49.95,49.95,2174800,47.5727817002151,48.0258558116457,45.2621037319189,45.2621037319189,2400048.84977083,0.0,1.0
2006-08-24,51.37,52.51,50.8,52.5,455700,46.5488342083819,47.5818431824437,46.032329721351,47.5727817002151,502897.857660735,0.0,1.0
2006-08-25,51.83,52.1,50.88,51.37,196700,46.9656623908981,47.2103224110706,46.1048215791799,46.5488342083819,217072.654381976,0.0,1.0
2006-08-28,51.71,52.13,51.5,51.83,187300,46.8569246041547,47.2375068577565,46.6666334773539,46.9656623908981,206699.07557572,0.0,1.0
2006-08-29,51.77,52.72,51.34,51.79,300500,46.9112934975264,47.7721343092446,46.5216497616961,46.9294164619836,331623.450136166,0.0,1.0
2006-08-30,51.43,52.22,51.27,51.78,251000,46.6032031017536,47.319060197814,46.4582193860958,46.920354979755,276996.625571307,0.0,1.0
2006-08-31,51.04,51.88,51.04,51.51,270800,46.2498052948377,47.0109698020411,46.2498052948377,46.6756949595825,298847.355397251,0.0,1.0
2006-09-01,51.45,51.99,51.21,51.24,137000,46.6213260662108,47.1106461065559,46.4038504927241,46.4310349394099,151189.393240116,0.0,1.0
2006-09-05,51.78,52.22,51.35,51.7,203300,46.920354979755,47.319060197814,46.5307112439247,46.8478631219261,224356.230990624,0.0,1.0
2006-09-06,50.68,51.54,50.47,51.53,231500,45.9235919346076,46.7028794062683,45.7333008078068,46.6938179240397,255476.967409393,0.0,1.0
2006-09-07,49.51,50.28,48.75,50.27,414000,44.86339851386,45.5611326454632,44.1747258644855,45.5520711632345,456878.896360641,0.0,1.0
2006-09-08,50.01,50.7,49.5,49.51,287400,45.3164726252906,45.9417148990649,44.8543370316314,44.86339851386,317166.654140214,0.0,1.0
2006-09-11,48.59,50.05,48.11,49.94,407900,44.0297421488277,45.3527185542051,43.5947910018543,45.2530422496903,450147.105858709,0.0,1.0
2006-09-12,49.7,50.31,48.59,48.59,231600,45.0355666762036,45.588317092149,44.0297421488277,44.0297421488277,255587.324630736,0.0,1.0
2006-09-13,50.75,50.78,49.51,49.6,167400,45.9870223102079,46.0142067568938,44.86339851386,44.9449518539175,184737.988528433,0.0,1.0
2006-09-14,51.03,51.44,50.07,50.36,196800,46.2407438126091,46.6122645839822,45.3708415186623,45.6336245032921,217183.011603319,0.0,1.0
2006-09-15,50.75,52.36,50.67,51.41,300000,45.9870223102079,47.4459209490145,45.914530452379,46.5850801372964,331071.664029451,0.0,1.0
2006-09-18,49.92,51.03,49.85,50.38,148800,45.2349192852331,46.2407438126091,45.1714889096328,45.6517474677493,164211.545358607,0.0,1.0
2006-09-19,49.41,50.16,48.12,49.96,350400,44.7727836915739,45.4523948587198,43.6038524840829,45.2711652141476,386691.703586398,0.0,1.0
2006-09-20,50.4,50.86,49.71,49.75,139000,45.6698704322065,46.0866986147227,45.0446281584322,45.0808740873467,153396.537666979,0.0,1.0
2006-09-21,49.05,50.53,48.63,50.45,117600,44.4465703313438,45.7876697011785,44.0659880777421,45.7151778433496,129780.092299545,0.0,1.0
2006-09-22,47.53,48.86,47.36,48.85,270500,43.0692250325947,44.2744021690002,42.9151798347083,44.2653406867716,298516.283733221,0.0,1.0
2006-09-25,45.99,47.06,45.2974,46.86,628200,41.6737567693884,42.64333536785,41.0461585102347,42.4621057232777,693264.06447767,0.0,1.0
2006-09-26,47.38,47.45,45.69,46.0,633500,42.9333027991656,42.9967331747659,41.4019123025301,41.6828182516171,699112.997208855,0.0,1.0
2006-09-27,47.01,47.6,46.65,47.05,265400,42.5980279567069,43.132655408195,42.2718145964769,42.6342738856213,292888.06544472,0.0,1.0
2006-09-28,47.13,47.66,46.62,47.36,416600,42.7067657434503,43.1870243015667,42.244630149791,42.9151798347083,459748.184115563,0.0,1.0
2006-09-29,46.04,47.14,46.01,47.0,256100,41.7190641805315,42.7158272256789,41.6918797338457,42.5889664744783,282624.843859807,0.0,1.0
2006-10-02,44.8,45.54,44.66,45.35,373900,40.5954403841836,41.2659900691009,40.468579632983,41.0938219067572,412625.650602038,0.0,1.0
2006-10-03,45.04,45.21,44.5,44.87,396300,40.8129159576703,40.9669611555567,40.3235959173252,40.6588707597838,437345.668182903,0.0,1.0
2006-10-04,45.69,45.76,44.91,45.04,305800,41.4019123025301,41.4653426781303,40.6951166886983,40.8129159576703,337472.382867353,0.0,1.0
2006-10-05,45.81,45.87,45.41,45.62,263200,41.5106500892734,41.5650189826451,41.1481908001289,41.3384819269298,290460.206575171,0.0,1.0
2006-10-06,45.91,46.4,45.06,45.56,324100,41.6012649115595,42.0452775407615,40.8310389221275,41.2841130335581,357667.75437315,0.0,1.0
2006-10-09,45.69,46.0,44.76,45.62,407400,41.4019123025301,41.6828182516171,40.5591944552691,41.3384819269298,449595.319751993,0.0,1.0
2006-10-10,45.77,46.07,45.32,45.82,190000,41.474404160359,41.7462486272173,41.0666374600714,41.519711571502,209678.720551985,0.0,1.0
2006-10-11,45.16,45.87,44.77,45.78,226500,40.9216537444136,41.5650189826451,40.5682559374977,41.4834656425876,249959.106342235,0.0,1.0
2006-10-12,45.58,45.97,45.1,45.35,377600,41.3022359980153,41.6556338049312,40.8672848510419,41.0938219067572,416708.867791735,0.0,1.0
2006-10-13,46.11,46.5,45.21,45.58,207400,41.7824945561318,42.1358923630477,40.9669611555567,41.3022359980153,228880.877065693,0.0,1.0
2006-10-16,46.57,47.91,46.53,46.95,275900,42.199322738648,43.413561357282,42.1630768097335,42.5436590633352,304475.573685751,0.0,1.0
2006-10-17,45.38,46.43,45.21,46.32,313600,41.1210063534431,42.0724619874474,40.9669611555567,41.9727856829326,346080.246132119,0.0,1.0
2006-10-18,44.8,45.9499,44.53,45.6,269100,40.5954403841836,41.6374202256517,40.350780364011,41.3203589624726,296971.282634417,0.0,1.0
2006-10-19,45.41,45.52,44.06,44.19,161000,41.1481908001289,41.2478671046437,39.9248906992662,40.0426899682382,177675.126362472,0.0,1.0
2006-10-20,44.64,45.75,44.61,45.64,113600,40.4504566685258,41.4562811959017,40.4232722218399,41.356604891387,125365.803445818,0.0,1.0
2006-10-23,45.59,45.77,44.25,44.4,239300,41.3112974802439,41.474404160359,40.0970588616099,40.2329810950391,264084.830674158,0.0,1.0
2006-10-24,45.24,45.85,45.02,45.29,175500,40.9941456022425,41.5468960181879,40.794792993213,41.0394530133856,193676.923457228,0.0,1.0
2006-10-25,44.48,46.12,44.48,45.4,394700,40.305472952868,41.7915560383604,40.305472952868,41.1391293179003,435579.952641413,0.0,1.0
2006-10-26,45.75,45.92,44.49,44.7,209200,41.4562811959017,41.6103263937881,40.3145344350966,40.5048255618974,230867.30704987,0.0,1.0
2006-10-27,44.52,45.53,44.31,45.53,205000,40.3417188817824,41.2569285868723,40.1514277549816,41.2569285868723,226232.303753458,0.0,1.0
2006-10-30,44.26,44.68,43.82,44.27,154700,40.1061203438385,40.4867025974402,39.7074151257795,40.1151818260671,170722.621417853,0.0,1.0
2006-10-31,43.42,44.7,43.3,44.35,235400,39.3449558366351,40.5048255618974,39.2362180498917,40.187673683896,259780.899041775,0.0,1.0
2006-11-01,42.78,44.06,42.73,43.67,280600,38.7650209740039,39.9248906992662,38.7197135628608,39.5714928923504,309662.363088879,0.0,1.0
2006-11-02,42.66,43.03,42.4,42.63,229400,38.6562831872605,38.9915580297192,38.4206846493166,38.6290987405747,253159.465761186,0.0,1.0
2006-11-03,42.12,43.28,41.88,42.87,148600,38.1669631469154,39.2180950854345,37.9494875734287,38.8465743140614,163990.830915921,0.0,1.0
2006-11-06,43.56,43.83,42.25,42.42,302000,39.4718165878356,39.7164766080082,38.2847624158874,38.4388076137738,333278.808456314,0.0,1.0
2006-11-07,43.63,44.49,43.6,43.64,164400,39.5352469634359,40.3145344350966,39.5080625167501,39.5443084456645,181427.271888139,0.0,1.0
2006-11-08,43.87,44.0,43.21,43.43,266300,39.7527225369226,39.8705218058946,39.1546647098342,39.3540173188637,293881.280436809,0.0,1.0
2006-11-09,43.71,44.2,43.38,43.85,278100,39.6077388212648,40.0517514504668,39.3087099077206,39.7345995724654,306903.432555301,0.0,1.0
2006-11-10,43.77,43.95,43.52,43.7,287100,39.6621077146365,39.8252143947515,39.4355706589212,39.5986773390362,316835.582476184,0.0,1.0
2006-11-13,43.5,44.04,43.46,43.85,386300,39.4174476944639,39.906767734809,39.3812017655495,39.7345995724654,426309.946048589,0.0,1.0
2006-11-14,43.1,43.85,43.09,43.85,359200,39.0549884053195,39.7345995724654,39.0459269230908,39.7345995724654,396403.139064595,0.0,1.0
2006-11-15,47.89,49.28,41.98,42.48,1465200,43.3954383928248,44.6549844226019,38.0401023957149,38.4931765071455,1616954.00711984,0.0,1.0
2006-11-16,47.55,47.89,46.41,47.89,346800,43.087347997052,43.3954383928248,42.0543390229902,43.3954383928248,382718.843618044,0.0,1.0
2006-11-17,46.49,47.59,46.28,47.59,203500,42.1268308808191,43.1235939259664,41.9365397540182,43.1235939259664,224576.94543331,0.0,1.0
2006-11-20,46.5,46.63,46.1,46.48,179100,42.1358923630477,42.2536916320196,41.7734330739032,42.1177693985904,197649.783425582,0.0,1.0
2006-11-21,46.25,46.68,46.12,46.49,250300,41.9093553073324,42.2989990431627,41.7915560383604,42.1268308808191,276224.125021904,0.0,1.0
2006-11-22,46.13,46.62,46.0,46.26,182400,41.800617520589,42.244630149791,41.6828182516171,41.918416789561,201291.571729906,0.0,1.0
2006-11-24,46.82,46.96,45.8,45.94,46300,42.4258597943633,42.5527205455638,41.5015886070448,41.6284493582454,51095.3934818785,0.0,1.0
2006-11-27,45.45,46.32,45.25,46.1,330900,41.1844367290434,41.9727856829326,41.0032070844711,41.7734330739032,365172.045424483,0.0,1.0
2006-11-28,44.66,45.76,44.4824,45.42,292800,40.468579632983,41.4653426781303,40.3076477086028,41.1572522823575,323125.944092743,0.0,1.0
2006-11-29,44.72,45.2,44.38,44.81,203500,40.5229485263547,40.9578996733281,40.2148581305818,40.6045018664122,224576.94543331,0.0,1.0
2006-11-30,44.3,44.9,43.8,44.57,208700,40.1423662727529,40.6860552064697,39.6892921613223,40.3870262929255,230315.520943154,0.0,1.0
2006-12-01,44.63,44.74,43.59,44.08,377400,40.4413951862972,40.5410714908119,39.4990010345215,39.9430136637235,416488.153349048,0.0,1.0
2006-12-04,45.63,45.69,44.62,44.62,316900,41.3475434091584,41.4019123025301,40.4323337040685,40.4323337040685,349722.034436443,0.0,1.0
2006-12-05,45.88,46.28,45.4,45.72,248200,41.5740804648737,41.9365397540182,41.1391293179003,41.4290967492159,273906.623373699,0.0,1.0
2006-12-06,46.2,46.2,45.69,45.86,261400,41.8640478961893,41.8640478961893,41.4019123025301,41.5559575004165,288473.776590994,0.0,1.0
2006-12-07,45.62,46.44,45.21,46.3,224700,41.3384819269298,42.081523469676,40.9669611555567,41.9546627184754,247972.676358058,0.0,1.0
2006-12-08,45.12,45.87,45.0,45.63,145200,40.8854078154992,41.5650189826451,40.7766700287558,41.3475434091584,160238.685390254,0.0,1.0
2006-12-11,44.74,45.26,44.56,45.02,212800,40.5410714908119,41.0122685666997,40.3779648106969,40.794792993213,234840.167018223,0.0,1.0
2006-12-12,44.85,45.27,44.36,44.83,191300,40.6407477953266,41.0213300489283,40.1967351661246,40.6226248308694,211113.364429446,0.0,1.0
2006-12-13,45.61,45.64,44.98,45.0,433800,41.3294204447012,41.356604891387,40.7585470642986,40.7766700287558,478729.626186585,0.0,1.0
2006-12-14,46.08,46.25,45.45,45.5,286000,41.7553101094459,41.9093553073324,41.1844367290434,41.2297441401864,315621.65304141,0.0,1.0
2006-12-15,45.52,46.47,45.24,46.09,222600,41.2478671046437,42.1087079163618,40.9941456022425,41.7643715916746,245655.174709852,0.0,1.0
2006-12-18,44.44,45.62,44.37,45.58,156300,40.2692270239535,41.3384819269298,40.2057966483532,41.3022359980153,172488.336959344,0.0,1.0
2006-12-19,44.65,44.83,43.94,44.12,150700,40.4595181507544,40.6226248308694,39.8161529125229,39.9792595926379,166308.332564127,0.0,1.0
2006-12-20,44.4,44.85,44.21,44.65,113300,40.2329810950391,40.6407477953266,40.0608129326954,40.4595181507544,125034.731781789,0.0,1.0
2006-12-21,44.4,45.0,44.16,44.16,284100,40.2329810950391,40.7766700287558,40.0155055215524,40.0155055215524,313524.865835889,0.0,1.0
2006-12-22,44.19,44.45,43.92,44.27,127300,40.0426899682382,40.2782885061821,39.7980299480657,40.1151818260671,140484.74276983,0.0,1.0
2006-12-26,44.5,44.76,43.82,44.0,124600,40.3235959173252,40.5591944552691,39.7074151257795,39.8705218058946,137505.097793565,0.0,1.0
2006-12-27,45.71,45.78,44.52,44.52,211000,41.4200352669873,41.4834656425876,40.3417188817824,40.3417188817824,232853.737034047,0.0,1.0
2006-12-28,45.55,46.335,45.29,45.71,126700,41.2750515513295,41.9863779062756,41.0394530133856,41.4200352669873,139822.599441771,0.0,1.0
2006-12-29,45.44,45.77,44.42,45.57,217200,41.1753752468148,41.474404160359,40.2511040594963,41.2931745157867,239695.884757322,0.0,1.0
2007-01-03,44.3,46.04,44.08,45.75,413700,40.1423662727529,41.7190641805315,39.9430136637235,41.4562811959017,456547.824696612,0.0,1.0
2007-01-04,45.3,45.37,43.73,44.3,292200,41.0485144956142,41.1119448712145,39.625861785722,40.1423662727529,322463.800764684,0.0,1.0
2007-01-05,44.85,45.4,44.66,45.05,256800,40.6407477953266,41.1391293179003,40.468579632983,40.8219774398989,283397.34440921,0.0,1.0
2007-01-08,44.97,45.16,44.51,44.95,170800,40.74948558207,40.9216537444136,40.3326573995538,40.7313626176127,188490.1340541,0.0,1.0
2007-01-09,45.37,45.53,44.87,45.01,166800,41.1119448712145,41.2569285868723,40.6588707597838,40.7857315109844,184075.845200374,0.0,1.0
2007-01-10,44.75,45.1,44.53,45.07,106300,40.5501329730405,40.8672848510419,40.350780364011,40.8401004043561,117309.726287769,0.0,1.0
2007-01-11,46.23,46.45,44.59,44.75,291400,41.8912323428751,42.0905849519046,40.4051492573827,40.5501329730405,321580.94299394,0.0,1.0
2007-01-12,46.77,46.78,45.86,46.12,241700,42.3805523832202,42.3896138654488,41.5559575004165,41.7915560383604,266733.403986394,0.0,1.0
2007-01-16,47.4,47.88,46.87,46.87,369100,42.9514257636228,43.3863769105962,42.4711672055063,42.4711672055063,407328.503977567,0.0,1.0
2007-01-17,47.92,48.11,47.36,47.4,223800,43.4226228395106,43.5947910018543,42.9151798347083,42.9514257636228,246979.46136597,0.0,1.0
2007-01-18,48.05,48.16,47.65,47.82,210500,43.5404221084826,43.6400984129973,43.1779628193381,43.3320080172245,232301.950927331,0.0,1.0
2007-01-19,49.2,49.2,47.72,48.06,282000,44.582492564773,44.582492564773,43.2413931949384,43.5494835907112,311207.364187683,0.0,1.0
2007-01-22,47.77,49.07,47.65,49.07,227300,43.2867006060814,44.4646932958011,43.1779628193381,44.4646932958011,250841.96411298,0.0,1.0
2007-01-23,48.26,48.28,47.68,47.78,272200,43.7307132352834,43.7488361997407,43.2051472660239,43.2957620883101,300392.356496055,0.0,1.0
2007-01-24,47.58,48.29,47.24,48.26,244800,43.1145324437378,43.7578976819693,42.806442047965,43.7307132352834,270154.477848032,0.0,1.0
2007-01-25,46.92,47.8,46.6,47.58,185000,42.5164746166494,43.3138850527673,42.2265071853338,43.1145324437378,204160.859484828,0.0,1.0
2007-01-26,47.06,47.29,46.8,46.96,251700,42.64333536785,42.851749459108,42.407736829906,42.5527205455638,277769.126120709,0.0,1.0
2007-01-29,47.18,47.5,46.95,47.03,138300,42.7520731545933,43.0420405859089,42.5436590633352,42.6161509211641,152624.037117577,0.0,1.0
2007-01-30,47.62,47.64,47.11,47.35,124200,43.1507783726523,43.1689013371095,42.688642778993,42.9061183524797,137063.668908192,0.0,1.0
2007-01-31,47.77,48.14,47.0,47.62,133200,43.2867006060814,43.6219754485401,42.5889664744783,43.1507783726523,146995.818829076,0.0,1.0
2007-02-01,48.7,48.78,47.85,47.95,269300,44.1294184533424,44.2019103111713,43.3591924639103,43.4498072861965,297191.997077103,0.0,1.0
2007-02-02,48.36,48.73,48.01,48.73,143400,43.8213280575696,44.1566029000282,43.5041761795681,44.1566029000282,158252.255406077,0.0,1.0
2007-02-05,48.58,48.64,47.8,48.36,162600,44.020680666599,44.0750495599707,43.3138850527673,43.8213280575696,179440.841903962,0.0,1.0
2007-02-06,45.01,46.9,44.85,46.2,1343200,40.7857315109844,42.4983516521922,40.6407477953266,41.8640478961893,1482318.19708119,0.0,1.0
2007-02-07,44.62,45.11,44.34,45.0,569500,40.4323337040685,40.8763463332705,40.1786122016674,40.7766700287558,628484.375549241,0.0,1.0
2007-02-08,43.96,44.7,43.72,44.47,436100,39.8342758769801,40.5048255618974,39.6168003034934,40.2964114706393,481267.842277478,0.0,1.0
2007-02-09,43.53,44.26,43.0,43.4,448000,39.4446321411498,40.1061203438385,38.9643735830333,39.3268328721778,494400.351617312,0.0,1.0
2007-02-12,43.46,43.95,43.2,43.53,156900,39.3812017655495,39.8252143947515,39.1456032276056,39.4446321411498,173150.480287403,0.0,1.0
2007-02-13,43.17,43.57,42.6,43.57,231800,39.1184187809197,39.4808780700642,38.6019142938888,39.4808780700642,255808.039073422,0.0,1.0
2007-02-14,43.41,43.62,42.83,43.17,209600,39.3358943544064,39.5261854812073,38.8103283851469,39.1184187809197,231308.735935243,0.0,1.0
2007-02-15,43.76,44.0,43.21,43.33,244500,39.6530462324079,39.8705218058946,39.1546647098342,39.2634024965775,269823.406184002,0.0,1.0
2007-02-16,43.4,43.76,42.8,43.76,275200,39.3268328721778,39.6530462324079,38.7831439384611,39.6530462324079,303703.073136349,0.0,1.0
2007-02-20,43.39,43.56,42.36,43.21,212500,39.3177713899492,39.4718165878356,38.3844387204021,39.1546647098342,234509.095354194,0.0,1.0
2007-02-21,44.09,44.3,42.82,43.19,317900,39.9520751459521,40.1423662727529,38.8012669029183,39.136541745377,350825.606649874,0.0,1.0
2007-02-22,44.29,44.34,43.85,44.0,269600,40.1333047905243,40.1786122016674,39.7345995724654,39.8705218058946,297523.068741133,0.0,1.0
2007-02-23,45.68,45.78,44.18,44.28,433800,41.3928508203015,41.4834656425876,40.0336284860096,40.1242433082957,478729.626186585,0.0,1.0
2007-02-26,45.45,46.31,45.18,46.1588,628500,41.1844367290434,41.963724200704,40.9397767088708,41.8267145894074,693595.136141698,0.0,1.0
2007-02-27,43.9,45.11,43.9,45.0,504000,39.7799069836084,40.8763463332705,39.7799069836084,40.7766700287558,556200.395569477,0.0,1.0
2007-02-28,43.54,44.16,43.24,43.75,431600,39.4536936233784,40.0155055215524,39.18184915652,39.6439847501793,476301.767317036,0.0,1.0
2007-03-01,43.58,43.9,42.25,42.54,290100,39.4899395522928,39.7799069836084,38.2847624158874,38.5475454005172,320146.299116479,0.0,1.0
2007-03-02,43.7,44.09,43.2,43.66,432100,39.5986773390362,39.9520751459521,39.1456032276056,39.5624314101217,476853.553423752,0.0,1.0
2007-03-05,42.53,44.03,42.53,43.25,280300,38.5384839182885,39.8977062525804,38.5384839182885,39.1909106387486,309331.29142485,0.0,1.0
2007-03-06,42.91,43.49,42.44,42.97,192000,38.8828202429758,39.4083862122353,38.456930578231,38.9371891363475,211885.864978848,0.0,1.0
2007-03-07,42.26,42.89,42.14,42.8,209900,38.293823898116,38.8646972785186,38.1850861113727,38.7831439384611,231639.807599272,0.0,1.0
2007-03-08,42.3,42.66,41.96,42.52,188800,38.3300698270305,38.6562831872605,38.0219794312576,38.5294224360599,208354.433895867,0.0,1.0
2007-03-09,42.54,42.99,41.97,42.7,206100,38.5475454005172,38.9553121008047,38.0310409134863,38.692529116175,227446.233188232,0.0,1.0
2007-03-12,42.33,42.47,42.11,42.44,116800,38.3572542737163,38.4841150249169,38.1579016646868,38.456930578231,128897.234528799,0.0,1.0
2007-03-13,40.82,42.25,40.67,42.08,367800,36.9889704571958,38.2847624158874,36.8530482237666,38.130717218001,405893.860100106,0.0,1.0
2007-03-14,44.95,45.61,42.17,43.5,1782500,40.7313626176127,41.3294204447012,38.2122705580585,39.4174476944639,1967117.47044165,0.0,1.0
2007-03-15,45.17,45.27,44.74,44.99,507200,40.9307152266422,41.0213300489283,40.5410714908119,40.7676085465272,559731.826652458,0.0,1.0
2007-03-16,45.2,45.57,44.51,45.18,474700,40.9578996733281,41.2931745157867,40.3326573995538,40.9397767088708,523865.729715933,0.0,1.0
2007-03-19,45.36,45.96,45.28,45.45,224700,41.1028833889859,41.6465723227026,41.030391531157,41.1844367290434,247972.676358058,0.0,1.0
2007-03-20,45.46,45.66,45.0101,45.26,263300,41.193498211272,41.3747278558442,40.7858221258067,41.0122685666997,290570.563796514,0.0,1.0
2007-03-21,47.07,47.11,45.02,45.51,413600,42.6523968500786,42.688642778993,40.794792993213,41.238805622415,456437.467475269,0.0,1.0
2007-03-22,47.74,47.83,46.7,47.13,703000,43.2595161593956,43.3410694994531,42.3171220076199,42.7067657434503,775811.266042345,0.0,1.0
2007-03-23,47.53,48.34,47.32,47.8,283300,43.0692250325947,43.8032050931124,42.8789339057939,43.3138850527673,312642.008065145,0.0,1.0
2007-03-26,46.92,47.61,46.64,47.31,137300,42.5164746166494,43.1417168904236,42.2627531142482,42.8698724235653,151520.464904145,0.0,1.0
2007-03-27,46.14,46.93,45.81,46.67,163100,41.8096790028176,42.525536098878,41.5106500892734,42.2899375609341,179992.628010678,0.0,1.0
2007-03-28,45.57,46.01,45.14,45.89,306700,41.2931745157867,41.6918797338457,40.9035307799564,41.5831419471023,338465.597859441,0.0,1.0
2007-03-29,45.26,45.76,44.76,45.7,367900,41.0122685666997,41.4653426781303,40.5591944552691,41.4109737847587,406004.21732145,0.0,1.0
2007-03-30,44.82,45.54,44.62,45.2,403000,40.6135633486408,41.2659900691009,40.4323337040685,40.9578996733281,444739.602012895,0.0,1.0
2007-04-02,44.95,45.21,44.55,44.73,282300,40.7313626176127,40.9669611555567,40.3689033284682,40.5320100085833,311538.435851713,0.0,1.0
2007-04-03,45.07,45.31,44.39,45.1,321000,40.8401004043561,41.0575759778428,40.2239196128105,40.8672848510419,354246.680511512,0.0,1.0
2007-04-04,44.56,44.64,43.55,44.6,444500,40.3779648106969,40.4504566685258,39.462755105607,40.4142107396113,490537.848870302,0.0,1.0
2007-04-05,45.44,46.46,44.75,46.43,360700,41.1753752468148,42.0996464341332,40.5501329730405,42.0724619874474,398058.497384742,0.0,1.0
2007-04-09,45.66,46.5,45.24,45.5,594500,41.3747278558442,42.1358923630477,40.9941456022425,41.2297441401864,656073.680885028,0.0,1.0
2007-04-10,45.73,45.87,44.95,45.55,454600,41.4381582314445,41.5650189826451,40.7313626176127,41.2750515513295,501683.928225961,0.0,1.0
2007-04-11,45.32,45.96,44.96,45.84,261800,41.0666374600714,41.6465723227026,40.7404240998414,41.5378345359593,288915.205476367,0.0,1.0
2007-04-12,45.4,45.62,44.845,44.9,453400,41.1391293179003,41.3384819269298,40.6362170542123,40.6860552064697,500359.641569843,0.0,1.0
2007-04-13,45.68,45.86,45.03,45.2,339300,41.3928508203015,41.5559575004165,40.8038544754416,40.9578996733281,374442.052017308,0.0,1.0
2007-04-16,46.48,46.51,45.8,45.93,144700,42.1177693985904,42.1449538452763,41.5015886070448,41.6193878760168,159686.899283538,0.0,1.0
2007-04-17,46.98,47.13,46.4,46.5,524900,42.5708435100211,42.7067657434503,42.0452775407615,42.1358923630477,579265.054830194,0.0,1.0
2007-04-18,46.37,46.7,46.2,46.69,155500,42.0180930940757,42.3171220076199,41.8640478961893,42.3080605253913,171605.479188598,0.0,1.0
2007-04-19,45.77,46.2,45.06,45.58,244200,41.474404160359,41.8640478961893,40.8310389221275,41.3022359980153,269492.334519972,0.0,1.0
2007-04-20,46.7,46.85,46.02,46.51,187100,42.3171220076199,42.4530442410491,41.7009412160743,42.1449538452763,206478.361133034,0.0,1.0
2007-04-23,46.86,46.96,46.3,46.45,141500,42.4621057232777,42.5527205455638,41.9546627184754,42.0905849519046,156155.468200557,0.0,1.0
2007-04-24,47.19,47.33,46.81,47.03,121500,42.7611346368219,42.8879953880225,42.4167983121347,42.6161509211641,134084.023931927,0.0,1.0
2007-04-25,46.34,47.6,46.16,47.44,342700,41.9909086473899,43.132655408195,41.8278019672748,42.9876716925372,378194.197542975,0.0,1.0
2007-04-26,46.3,46.4,46.15,46.15,168900,41.9546627184754,42.0452775407615,41.8187404850462,41.8187404850462,186393.346848581,0.0,1.0
2007-04-27,46.3,46.3,45.9,46.1,168200,41.9546627184754,41.9546627184754,41.5922034293309,41.7734330739032,185620.846299179,0.0,1.0
2007-04-30,45.56,46.52,45.35,46.3,276400,41.2841130335581,42.1540153275049,41.0938219067572,41.9546627184754,305027.359792467,0.0,1.0
2007-05-01,45.2,45.56,44.47,45.56,266300,40.9578996733281,41.2841130335581,40.2964114706393,41.2841130335581,293881.280436808,0.0,1.0
2007-05-02,46.0,46.09,45.08,45.15,279600,41.6828182516171,41.7643715916746,40.8491618865847,40.912592262185,308558.790875447,0.0,1.0
2007-05-03,46.45,46.9,45.94,45.96,199600,42.0905849519046,42.4983516521922,41.6284493582454,41.6465723227026,220273.013800928,0.0,1.0
2007-05-04,47.01,47.01,46.27,46.45,195400,42.5980279567069,42.5980279567069,41.9274782717896,42.0905849519046,215638.010504515,0.0,1.0
2007-05-07,46.5,47.655,46.46,47.16,332000,42.1358923630477,43.1824935604524,42.0996464341332,42.7339501901361,366385.974859258,0.0,1.0
2007-05-08,45.75,46.49,45.41,46.49,343600,41.4562811959017,42.1268308808191,41.1481908001289,42.1268308808191,379187.412535064,0.0,1.0
2007-05-09,50.3,50.86,47.67,48.95,1049900,45.5792556099204,46.0866986147227,43.1960857837953,44.3559555090577,1158640.46688173,0.0,1.0
2007-05-10,49.14,49.97,49.09,49.76,382300,44.5281236714013,45.2802266963762,44.4828162602583,45.0899355695753,421895.657194863,0.0,1.0
2007-05-11,49.47,49.67,49.09,49.39,148500,44.8271525849456,45.0083822295178,44.4828162602583,44.7546607271167,163880.473694578,0.0,1.0
2007-05-14,49.18,49.58,48.77,49.35,237600,44.5643696003158,44.9268288894603,44.1928488289427,44.7184147982022,262208.757911325,0.0,1.0
2007-05-15,48.37,49.73,48.35,49.23,183000,43.8303895397982,45.0627511228895,43.812266575341,44.6096770114588,201953.715057965,0.0,1.0
2007-05-16,49.1,49.15,47.95,48.44,163700,44.4918777424869,44.53718515363,43.4498072861965,43.8938199153985,180654.771338737,0.0,1.0
2007-05-17,48.8,49.25,48.6,49.05,225600,44.2200332756285,44.6277999759161,44.0388036310563,44.4465703313438,248965.891350147,0.0,1.0
2007-05-18,49.86,49.99,48.7,48.81,305700,45.1805503918614,45.2983496608334,44.1294184533424,44.2290947578571,337362.02564601,0.0,1.0
2007-05-21,51.24,51.4,49.86,49.86,375800,46.4310349394099,46.5760186550677,45.1805503918614,45.1805503918614,414722.437807559,0.0,1.0
2007-05-22,51.74,51.95,51.11,51.45,232400,46.8841090508406,47.0744001776414,46.313235670438,46.6213260662108,256470.182401481,0.0,1.0
2007-05-23,51.5,52.41,51.46,51.73,206500,46.6666334773539,47.4912283601576,46.6303875484394,46.875047568612,227887.662073605,0.0,1.0
2007-05-24,50.51,51.31,50.19,51.28,230900,45.7695467367212,46.4944653150102,45.4795793054056,46.4672808683244,254814.824081334,0.0,1.0
2007-05-25,50.73,50.81,50.3,50.66,144000,45.9688993457507,46.0413912035796,45.5792556099204,45.9054689701504,158914.398734136,0.0,1.0
2007-05-29,50.5,51.15,50.15,50.88,153200,45.7604852544926,46.3494815993524,45.4433333764912,46.1048215791799,169067.263097706,0.0,1.0
2007-05-30,50.9,51.0,49.67,50.25,158300,46.1229445436371,46.2135593659232,45.0083822295178,45.5339481987773,174695.481386207,0.0,1.0
2007-05-31,50.67,51.24,50.31,50.9,188400,45.914530452379,46.4310349394099,45.588317092149,46.1229445436371,207913.005010495,0.0,1.0
2007-06-01,51.4,51.41,50.74,50.9,363600,46.5760186550677,46.5850801372964,45.9779608279793,46.1229445436371,401258.856803694,0.0,1.0
2007-06-04,50.62,51.31,50.41,51.2,143300,45.869223041236,46.4944653150102,45.6789319144351,46.3947890104955,158141.898184734,0.0,1.0
2007-06-05,49.9,50.62,49.7598,50.62,295500,45.2167963207759,45.869223041236,45.0897543399307,45.869223041236,326105.589069008,0.0,1.0
2007-06-06,49.3,49.75,48.76,49.52,224800,44.6731073870591,45.0808740873467,44.1837873467141,44.8724599960886,248083.033579402,0.0,1.0
2007-06-07,47.35,48.66,47.22,48.66,667400,42.9061183524797,44.0931725244279,42.7883190835078,44.0931725244279,736524.095244184,0.0,1.0
2007-06-08,47.67,47.76,46.8,47.4,345100,43.1960857837953,43.2776391238528,42.407736829906,42.9514257636228,380842.770855211,0.0,1.0
2007-06-11,47.3,47.72,46.81,47.45,126000,42.8608109413367,43.2413931949384,42.4167983121347,42.9967331747659,139050.098892369,0.0,1.0
2007-06-12,46.34,47.44,46.3,46.9,273300,41.9909086473899,42.9876716925372,41.9546627184754,42.4983516521922,301606.285930829,0.0,1.0
2007-06-13,47.31,47.5,45.64,46.39,229800,42.8698724235653,43.0420405859089,41.356604891387,42.0362160585329,253600.894646559,0.0,1.0
2007-06-14,46.66,47.45,46.4,47.25,217000,42.2808760787055,42.9967331747659,42.0452775407615,42.8155035301936,239475.170314636,0.0,1.0
2007-06-15,46.92,48.68,46.78,48.5,356300,42.5164746166494,44.1112954888852,42.3896138654488,43.9481888087701,393202.779645644,0.0,1.0
2007-06-18,46.87,47.45,46.75,46.95,194700,42.4711672055063,42.9967331747659,42.362429418763,42.5436590633352,214865.509955113,0.0,1.0
2007-06-19,47.11,47.38,46.42,46.62,310300,42.688642778993,42.9333027991656,42.0634005052188,42.244630149791,342438.457827795,0.0,1.0
2007-06-20,46.07,47.49,46.0,47.14,261500,41.7462486272173,43.0329791036803,41.6828182516171,42.7158272256789,288584.133812338,0.0,1.0
2007-06-21,36.24,38.1,35.0,35.91,6413200,32.8388115964913,34.5242472910133,31.7151878001434,32.5397826829471,7077429.31917891,0.0,1.0
2007-06-22,37.01,37.65,35.85,36.2299,1880900,33.5365457280945,34.1164805907257,32.4854137895755,32.8296594994404,2075708.97624331,0.0,1.0
2007-06-25,34.9,36.91,34.73,36.61,1916500,31.6245729778573,33.4459309058084,31.4705277799709,33.17408643895,2114996.14704147,0.0,1.0
2007-06-26,35.44,35.45,34.93,35.35,1063000,32.1138930182023,32.122954500431,31.6517574245431,32.0323396781448,1173097.26287769,0.0,1.0
2007-06-27,35.85,35.96,34.8,35.06,972000,32.4854137895755,32.5850900940902,31.5339581555712,31.7695566935151,1072672.19145542,0.0,1.0
2007-06-28,36.44,36.88,35.72,35.72,669300,33.0200412410636,33.4187464591225,32.3676145206035,32.3676145206035,738620.882449703,0.0,1.0
2007-06-29,36.26,38.1,36.15,38.1,692800,32.8569345609486,34.5242472910133,32.7572582564338,34.5242472910133,764554.829465343,0.0,1.0
2007-07-02,36.49,36.98,36.11,36.5,610000,33.0653486522067,33.5093612814087,32.7210123275194,33.0744101344353,673179.050193215,0.0,1.0
2007-07-03,37.16,37.38,36.73,36.75,638700,33.6724679615237,33.8718205705532,33.2828242256933,33.3009471901506,704851.572718699,0.0,1.0
2007-07-05,37.81,37.86,37.04,37.18,672100,34.2614643063835,34.3067717175266,33.5637301747803,33.6905909259809,741710.884647312,0.0,1.0
2007-07-06,38.28,38.68,37.46,37.87,641200,34.6873539711283,35.0498132602728,33.9443124283821,34.3158331997552,707610.503252278,0.0,1.0
2007-07-09,39.21,39.36,38.24,38.5,468700,35.5300718183892,35.6659940518184,34.6511080422138,34.8867065801577,517244.296435345,0.0,1.0
2007-07-10,38.27,39.12,38.17,39.0,706400,34.6782924888997,35.4485184783317,34.5876776666135,35.3397806915884,779563.411568012,0.0,1.0
2007-07-11,38.34,38.44,37.21,38.33,672400,34.7417228644999,34.8323376867861,33.7177753726668,34.7326613822713,742041.956311343,0.0,1.0
2007-07-12,39.45,39.48,38.66,38.66,571600,35.7475473918759,35.7747318385618,35.0316902958155,35.0316902958155,630801.877197447,0.0,1.0
2007-07-13,39.73,40.06,39.02,39.11,322200,36.0012688942771,36.3002978078213,35.3579036560456,35.4394569961031,355570.967167629,0.0,1.0
2007-07-16,39.04,39.74,38.97,39.5,616700,35.3760266205028,36.0103303765057,35.3125962449025,35.792854803019,680572.984023207,0.0,1.0
2007-07-17,38.71,39.81,38.68,39.2,587600,35.0769977069586,36.073760752106,35.0498132602728,35.5210103361606,648459.03261235,0.0,1.0
2007-07-18,38.71,38.85,38.28,38.71,314900,35.0769977069586,35.2038584581592,34.6873539711283,35.0769977069586,347514.89000958,0.0,1.0
2007-07-19,39.51,39.79,38.95,39.1,256500,35.8019162852476,36.0556377876487,35.2944732804453,35.4303955138745,283066.27274518,0.0,1.0
2007-07-20,37.88,39.6,37.69,39.42,368200,34.3248946819838,35.8834696253051,34.1527265196401,35.7203629451901,406335.288985478,0.0,1.0
2007-07-23,38.39,38.58,37.92,38.09,403900,34.787030275643,34.9591984379866,34.3611406108982,34.5151858087846,445732.817004983,0.0,1.0
2007-07-24,37.47,38.32,37.32,38.09,529600,33.9533739106107,34.7235999000427,33.8174516771815,34.5151858087846,584451.844233322,0.0,1.0
2007-07-25,37.66,38.14,37.25,37.81,477800,34.1255420729543,34.5604932199277,33.7540213015812,34.2614643063835,527286.803577571,0.0,1.0
2007-07-26,36.89,37.5,35.95,36.85,475700,33.4278079413511,33.9805583572965,32.5760286118616,33.3915620124367,524969.301929366,0.0,1.0
2007-07-27,36.2,37.06,35.86,36.69,350900,32.8025656675769,33.5818531392376,32.4944752718041,33.2465782967789,387243.489693114,0.0,1.0
2007-07-30,37.41,37.91,35.79,35.97,304500,33.899005017239,34.3520791286696,32.4310448962038,32.5941515763188,336037.738989892,0.0,1.0
2007-07-31,36.27,37.72,36.22,37.72,389900,32.8659960431772,34.179910966326,32.8206886320341,34.179910966326,430282.806016942,0.0,1.0
2007-08-01,36.35,36.84,35.5,36.27,369600,32.9384879010061,33.3825005302081,32.168261911574,32.8659960431772,407880.290084283,0.0,1.0
2007-08-02,37.2,37.34,36.43,36.52,324500,33.7087138904381,33.8355746416387,33.010979758835,33.0925330988925,358109.183258523,0.0,1.0
2007-08-03,36.07,37.41,35.98,37.2,446500,32.6847663986049,33.899005017239,32.6032130585474,33.7087138904381,492744.993297166,0.0,1.0
2007-08-06,37.3,37.64,35.64,36.0,517700,33.7993287127243,34.1074191084971,32.2951226627746,32.6213360230046,571319.334893487,0.0,1.0
2007-08-07,37.96,38.25,36.88,37.22,919300,34.3973865398127,34.6601695244424,33.4187464591225,33.7268368548954,1014513.93580758,0.0,1.0
2007-08-08,41.04,43.5,38.5,38.6,1911900,37.1883230662253,39.4174476944639,34.8867065801577,34.9773214024439,2109919.71485969,0.0,1.0
2007-08-09,41.93,42.96,40.22,41.04,1528600,37.9947949845718,38.9281276541189,36.4452815234791,37.1883230662253,1686920.48545139,0.0,1.0
2007-08-10,35.81,42.89,35.0,42.82,2037300,32.449167860661,38.8646972785186,31.7151878001434,38.8012669029183,2248307.670424,0.0,1.0
2007-08-13,34.54,37.25,33.45,36.74,797000,31.2983596176272,33.7540213015812,30.3106580547085,33.291885707922,879547.054104907,0.0,1.0
2007-08-14,33.09,34.58,32.932,34.4,484300,29.9844446944784,31.3346055465417,29.8412732752664,31.1714988664267,534460.022964877,0.0,1.0
2007-08-15,32.39,34.0,32.22,33.02,442200,29.3501409384756,30.8090395772822,29.1960957405892,29.9210143188782,487999.632779409,0.0,1.0
2007-08-16,31.46,32.78,29.63,32.39,670400,28.5074230912146,29.7035387453915,26.8491718433785,29.3501409384756,739834.811884479,0.0,1.0
2007-08-17,32.76,34.35,31.45,34.35,470600,29.6854157809342,31.1261914552836,28.498361608986,31.1261914552836,519341.083640865,0.0,1.0
2007-08-20,32.64,32.84,32.27,32.75,329300,29.5766779941909,29.7579076387631,29.2414031517322,29.6763542987056,363406.329882993,0.0,1.0
2007-08-21,32.75,32.99,32.25,32.39,210200,29.6763542987056,29.8938298721923,29.223280187275,29.3501409384756,231970.879263302,0.0,1.0
2007-08-22,32.81,33.44,32.23,33.0,317300,29.7307231920773,30.3015965724799,29.2051572228178,29.9028913544209,350163.463321815,0.0,1.0
2007-08-23,31.94,32.55,31.64,32.5,529400,28.942374238188,29.4951246541334,28.6705297713296,29.4498172429903,584231.129790637,0.0,1.0
2007-08-24,31.94,32.83,31.64,32.25,306100,28.942374238188,29.7488461565345,28.6705297713296,29.223280187275,337803.454531383,0.0,1.0
2007-08-27,31.42,32.25,31.29,31.9,183000,28.4711771623002,29.223280187275,28.3533778933282,28.9061283092736,201953.715057964,0.0,1.0
2007-08-28,30.81,31.59,30.71,31.01,236900,27.9184267463548,28.6252223601866,27.8278119240687,28.0996563909271,261436.257361923,0.0,1.0
2007-08-29,32.67,33.0,30.71,30.92,357900,29.6038624408767,29.9028913544209,27.8278119240687,28.0181030508695,394968.495187134,0.0,1.0
2007-08-30,32.38,32.89,31.93,32.27,207800,29.341079456247,29.8032150499062,28.9333127559594,29.2414031517322,229322.305951066,0.0,1.0
2007-08-31,32.87,33.55,32.44,32.93,267500,29.785092085449,30.4012728769946,29.3954483496186,29.8394609788206,295205.567092926,0.0,1.0
2007-09-04,34.1,34.56,32.55,32.84,199200,30.8996543995683,31.3164825820845,29.4951246541334,29.7579076387631,219831.584915555,0.0,1.0
2007-09-05,32.84,33.82,32.39,33.82,238200,29.7579076387631,30.6459328971671,29.3501409384756,30.6459328971671,262870.901239384,0.0,1.0
2007-09-06,32.98,33.31,32.28,33.0,190600,29.8847683899637,30.1837973035079,29.2504646339608,29.9028913544209,210340.863880044,0.0,1.0
2007-09-07,31.76,32.23,30.9,32.16,212100,28.779267558073,29.2051572228178,27.9999800864123,29.1417268472175,234067.666468821,0.0,1.0
2007-09-10,30.69,31.86,30.42,31.86,261500,27.8096889596115,28.8698823803591,27.5650289394389,28.8698823803591,288584.133812337,0.0,1.0
2007-09-11,30.71,31.25,30.36,30.73,355900,27.8278119240687,28.3171319644138,27.5106600460673,27.8459348885259,392761.350760271,0.0,1.0
2007-09-12,30.82,31.19,30.41,30.66,408600,27.9274882285834,28.2627630710421,27.5559674572103,27.7825045129256,450919.606408112,0.0,1.0
2007-09-13,31.3,31.96,30.78,30.98,481500,28.3624393755568,28.9604972026452,27.891242299669,28.0724719442412,531370.020767268,0.0,1.0
2007-09-14,31.5,31.6,30.96,31.0,271200,28.5436690201291,28.6342838424152,28.054348979784,28.0905949086984,299288.784282623,0.0,1.0
2007-09-17,30.88,31.3,30.77,31.29,260000,27.9818571219551,28.3624393755568,27.8821808174404,28.3533778933282,286928.77549219,0.0,1.0
2007-09-18,31.72,31.9,30.75,31.03,337900,28.7430216291585,28.9061283092736,27.8640578529831,28.1177793553843,372897.050918505,0.0,1.0
2007-09-19,31.77,33.25,31.55,31.72,438800,28.7883290403016,30.1294284101362,28.5889764312721,28.7430216291585,484247.487253743,0.0,1.0
2007-09-20,30.65,31.92,30.48,31.8,790500,27.773443030697,28.9242512737308,27.6193978328106,28.8155134869874,872373.834717602,0.0,1.0
2007-09-21,31.29,31.3,30.7,30.73,454700,28.3533778933282,28.3624393755568,27.8187504418401,27.8459348885259,501794.285447304,0.0,1.0
2007-09-24,31.42,31.64,31.03,31.44,284600,28.4711771623002,28.6705297713296,28.1177793553843,28.4893001267574,314076.651942605,0.0,1.0
2007-09-25,31.85,31.97,30.75,31.11,293000,28.8608208981305,28.9695586848738,27.8640578529831,28.1902712132132,323346.65853543,0.0,1.0
2007-09-26,32.98,33.58,31.82,32.0,438200,29.8847683899637,30.4284573236804,28.8336364514447,28.9967431315597,483585.343925684,0.0,1.0
2007-09-27,33.24,33.52,32.6,33.06,137000,30.1203669279076,30.3740884303088,29.5404320652764,29.9572602477926,151189.393240116,0.0,1.0
2007-09-28,33.24,34.12,33.14,33.34,213400,30.1203669279076,30.9177773640255,30.0297521056215,30.2109817501937,235502.310346283,0.0,1.0
2007-10-01,35.19,35.19,32.86,32.98,226600,31.887355962487,31.887355962487,29.7760306032204,29.8847683899637,250069.463563578,0.0,1.0
2007-10-02,35.71,35.79,34.1,35.0,236300,32.3585530383749,32.4310448962038,30.8996543995683,31.7151878001434,260774.114033864,0.0,1.0
2007-10-03,36.0,36.75,34.72,35.43,260500,32.6213360230046,33.3009471901506,31.4614662977423,32.1048315359737,287480.561598906,0.0,1.0
2007-10-04,36.7,37.13,35.7,36.25,200200,33.2556397790075,33.6452835148378,32.3494915561463,32.84787307872,220935.157128987,0.0,1.0
2007-10-05,38.15,38.5,36.74,37.02,184200,34.5695547021563,34.8867065801577,33.291885707922,33.5456072103231,203278.001714083,0.0,1.0
2007-10-08,39.0,39.0,37.83,38.14,241300,35.3397806915884,35.3397806915884,34.2795872708407,34.5604932199277,266291.975101021,0.0,1.0
2007-10-09,40.17,40.46,38.82,39.0,259700,36.399974112336,36.6627570969658,35.1766740114733,35.3397806915884,286597.703828161,0.0,1.0
2007-10-10,39.49,40.41,38.65,40.17,166600,35.7837933207904,36.6174496858227,35.0226288135869,36.399974112336,183855.130757688,0.0,1.0
2007-10-11,39.64,41.32,38.87,39.61,315300,35.9197155542196,37.4420445686264,35.2219814226164,35.8925311075337,347956.318894952,0.0,1.0
2007-10-12,40.04,40.35,39.12,39.47,334900,36.2821748433641,36.563080792451,35.4485184783317,35.7656703563331,369586.334278209,0.0,1.0
2007-10-15,39.0,39.9,38.65,39.9,429500,35.3397806915884,36.1553140921635,35.0226288135869,36.1553140921635,473984.265668829,0.0,1.0
2007-10-16,38.74,39.35,38.59,39.0,199100,35.1041821536444,35.6569325695898,34.9682599202153,35.3397806915884,219721.227694212,0.0,1.0
2007-10-17,38.64,39.35,37.73,39.09,181400,35.0135673313583,35.6569325695898,34.1889724485546,35.4213340316459,200187.999516474,0.0,1.0
2007-10-18,39.53,39.66,38.1,38.33,211900,35.8200392497048,35.9378385186768,34.5242472910133,34.7326613822713,233846.952026135,0.0,1.0
2007-10-19,37.75,39.46,37.57,39.46,218200,34.2070954130118,35.7566088741045,34.0439887328968,35.7566088741045,240799.456970754,0.0,1.0
2007-10-22,38.32,38.82,36.78,37.22,155100,34.7235999000427,35.1766740114733,33.3281316368364,33.7268368548954,171164.050303226,0.0,1.0
2007-10-23,39.22,39.38,38.09,38.72,135700,35.5391333006178,35.6841170162756,34.5151858087846,35.0860591891872,149754.749362655,0.0,1.0
2007-10-24,39.0,39.37,37.54,38.9,148400,35.3397806915884,35.675055534047,34.016804286211,35.2491658693022,163770.116473235,0.0,1.0
2007-10-25,38.64,39.7,37.97,39.13,106800,35.0135673313583,35.9740844475912,34.4064480220413,35.4575799605603,117861.512394484,0.0,1.0
2007-10-26,38.84,39.24,38.05,39.24,163900,35.1947969759306,35.5572562650751,34.4789398798702,35.5572562650751,180875.485781423,0.0,1.0
2007-10-29,39.83,39.84,38.15,38.97,226800,36.0918837165632,36.1009451987918,34.5695547021563,35.3125962449025,250290.178006264,0.0,1.0
2007-10-30,40.64,41.13,39.54,39.81,373600,36.8258637770808,37.2698764062828,35.8291007319334,36.073760752106,412294.578938009,0.0,1.0
2007-10-31,41.39,41.86,39.3601,40.64,184800,37.5054749442267,37.9313646089715,35.6660846666407,36.8258637770808,203940.145042142,0.0,1.0
2007-11-01,38.5,41.31,38.05,40.81,334400,34.8867065801577,37.4329830863978,34.4789398798702,36.9799089749672,369034.548171495,0.0,1.0
2007-11-02,38.76,39.43,37.5,38.75,369300,35.1223051181017,35.7294244274187,33.9805583572965,35.1132436358731,407549.218420253,0.0,1.0
2007-11-05,38.18,38.76,37.45,37.89,163600,34.5967391488421,35.1223051181017,33.9352509461534,34.3339561642124,180544.414117394,0.0,1.0
2007-11-06,40.56,40.62,38.28,38.88,142100,36.7533719192519,36.8077408126236,34.6873539711283,35.231042904845,156817.611528616,0.0,1.0
2007-11-07,39.37,40.48,39.32,39.79,178800,35.675055534047,36.680880061423,35.629748122904,36.0556377876487,197318.711761553,0.0,1.0
2007-11-08,39.58,40.69,38.4,39.98,282400,35.8653466608479,36.8711711882239,34.7960917578716,36.2278059499924,311648.793073056,0.0,1.0
2007-11-09,37.16,39.03,36.25,39.03,408600,33.6724679615237,35.3669651382742,32.84787307872,35.3669651382742,450919.606408111,0.0,1.0
2007-11-12,36.13,38.36,35.46,37.25,317300,32.7391352919766,34.7598458289572,32.1320159826596,33.7540213015812,350163.463321815,0.0,1.0
2007-11-13,35.38,36.86,33.89,35.5,557400,32.0595241248307,33.4006234946653,30.7093632727674,32.168261911574,615131.151766718,0.0,1.0
2007-11-14,35.71,37.17,35.14,36.49,373800,32.3585530383749,33.6815294437523,31.842048551344,33.0653486522067,412515.293380695,0.0,1.0
2007-11-15,34.65,36.59,34.12,35.65,420000,31.398035922142,33.1559634744928,30.9177773640255,32.3041841450032,463500.32964123,0.0,1.0
2007-11-16,34.46,35.24,34.01,34.64,236200,31.2258677597983,31.9326633736301,30.8181010595108,31.3889744399134,260663.756812521,0.0,1.0
2007-11-19,32.99,34.38,32.84,34.25,257000,29.8938298721923,31.1533759019694,29.7579076387631,31.0355766329975,283618.058851896,0.0,1.0
2007-11-20,33.3,34.1,32.64,33.02,280600,30.1747358212793,30.8996543995683,29.5766779941909,29.9210143188782,309662.363088879,0.0,1.0
2007-11-21,33.24,34.35,32.93,33.15,442800,30.1203669279076,31.1261914552836,29.8394609788206,30.0388135878501,488661.776107469,0.0,1.0
2007-11-23,34.8,35.05,33.48,33.7,105300,31.5339581555712,31.7604952112865,30.3378425013943,30.5371951104238,116206.154074337,0.0,1.0
2007-11-26,33.09,35.28,33.02,34.95,217900,29.9844446944784,31.9689093025446,29.9210143188782,31.6698803890003,240468.385306724,0.0,1.0
2007-11-27,34.64,35.33,34.01,34.07,305000,31.3889744399134,32.0142167136876,30.8181010595108,30.8724699528825,336589.525096607,0.0,1.0
2007-11-28,36.54,36.99,35.16,35.46,302300,33.1106560633497,33.5184227636373,31.8601715158012,32.1320159826596,333609.880120343,0.0,1.0
2007-11-29,37.19,37.28,36.41,36.5,207200,33.6996524082095,33.781205748267,32.9928567943778,33.0744101344353,228660.162623007,0.0,1.0
2007-11-30,36.98,38.1,36.53,37.65,243900,33.5093612814087,34.5242472910133,33.1015945811211,34.1164805907257,269161.262855943,0.0,1.0
2007-12-03,35.69,37.29,35.69,37.29,117300,32.3404300739177,33.7902672304956,32.3404300739177,33.7902672304956,129449.020635515,0.0,1.0
2007-12-04,36.37,36.77,35.25,35.7,167100,32.9566108654633,33.3190701546078,31.9417248558587,32.3494915561463,184406.916864404,0.0,1.0
2007-12-05,39.06,39.19,37.28,37.54,276500,35.39414958496,35.511948853932,33.781205748267,34.016804286211,305137.71701381,0.0,1.0
2007-12-06,40.0,40.35,39.05,39.09,259400,36.2459289144496,36.563080792451,35.3850881027314,35.4213340316459,286266.632164131,0.0,1.0
2007-12-07,40.02,40.47,39.42,40.35,112400,36.2640518789068,36.6718185791944,35.7203629451901,36.563080792451,124041.516789701,0.0,1.0
2007-12-10,40.2,41.0,39.94,39.94,94400,36.4271585590219,37.1520771373108,36.1915600210779,36.1915600210779,104177.216947934,0.0,1.0
2007-12-11,38.24,40.87,38.11,40.71,178200,34.6511080422138,37.0342778683389,34.5333087732419,36.8892941526811,196656.568433494,0.0,1.0
2007-12-12,39.7,40.02,38.86,39.24,171600,35.9740844475912,36.2640518789068,35.2129199403878,35.5572562650751,189372.991824846,0.0,1.0
2007-12-13,39.75,39.94,38.71,39.16,126800,36.0193918587343,36.1915600210779,35.0769977069586,35.4847644072462,139932.956663114,0.0,1.0
2007-12-14,39.0,40.04,38.71,39.6,179100,35.3397806915884,36.2821748433641,35.0769977069586,35.8834696253051,197649.783425582,0.0,1.0
2007-12-17,37.58,38.91,37.58,38.79,139900,34.0530502151254,35.2582273515308,34.0530502151254,35.1494895647875,154389.752659067,0.0,1.0
2007-12-18,39.23,39.33,37.88,38.5,241100,35.5481947828465,35.6388096051326,34.3248946819838,34.8867065801577,266071.260658335,0.0,1.0
2007-12-19,39.49,39.84,38.93,39.07,129200,35.7837933207904,36.1009451987918,35.2763503159881,35.4032110671887,142581.52997535,0.0,1.0
2007-12-20,39.87,40.37,39.12,40.19,202600,36.1281296454776,36.5812037569083,35.4485184783317,36.4180970767932,223583.730441222,0.0,1.0
2007-12-21,39.75,40.49,39.61,40.22,356800,36.0193918587343,36.6899415436516,35.8925311075337,36.4452815234791,393754.56575236,0.0,1.0
2007-12-24,40.95,41.43,39.92,40.0,71200,37.1067697261678,37.5417208731412,36.1734370566207,36.2459289144496,78574.3415963229,0.0,1.0
2007-12-26,41.32,41.7,40.5,40.76,116800,37.4420445686264,37.7863808933137,36.6990030258802,36.9346015638241,128897.234528799,0.0,1.0
2007-12-27,40.35,41.38,40.35,41.01,115400,36.563080792451,37.4964134619981,36.563080792451,37.1611386195395,127352.233429995,0.0,1.0
2007-12-28,40.45,41.58,40.24,41.02,112800,36.6536956147372,37.6776431065704,36.4634044879363,37.1702001017681,124482.945675073,0.0,1.0
2007-12-31,39.94,40.25,39.17,39.98,118300,36.1915600210779,36.4724659701649,35.4938258894748,36.2278059499924,130552.592848947,0.0,1.0
2008-01-02,38.51,40.0,37.86,39.76,204900,34.8957680623864,36.2459289144496,34.3067717175266,36.0284533409629,226121.946532114,0.0,1.0
2008-01-03,38.45,39.7,38.28,38.75,147200,34.8413991690147,35.9740844475912,34.6873539711283,35.1132436358731,162445.829817117,0.0,1.0
2008-01-04,37.43,38.33,37.37,38.0,186100,33.9171279816962,34.7326613822713,33.8627590883245,34.4336324687271,205374.788919602,0.0,1.0
2008-01-07,37.95,38.43,37.31,38.01,202700,34.3883250575841,34.8232762045575,33.8083901949529,34.4426939509557,223694.087662565,0.0,1.0
2008-01-08,35.94,38.5,35.93,38.1,159100,32.566967129633,34.8867065801577,32.5579056474044,34.5242472910133,175578.339156952,0.0,1.0
2008-01-09,36.2,36.78,34.94,35.79,319500,32.8025656675769,33.3281316368364,31.6608189067717,32.4310448962038,352591.322191365,0.0,1.0
2008-01-10,38.17,39.11,35.71,35.91,232300,34.5876776666135,35.4394569961031,32.3585530383749,32.5397826829471,256359.825180138,0.0,1.0
2008-01-11,37.23,38.02,36.84,37.8,112600,33.735898337124,34.4517554331844,33.3825005302081,34.2524028241549,124262.231232387,0.0,1.0
2008-01-14,37.79,38.0,37.29,37.59,97300,34.2433413419263,34.4336324687271,33.7902672304956,34.062111697354,107377.576366885,0.0,1.0
2008-01-15,37.64,38.4,36.74,37.19,200000,34.1074191084971,34.7960917578716,33.291885707922,33.6996524082095,220714.4426863,0.0,1.0
2008-01-16,37.91,38.74,37.1,37.83,266400,34.3520791286696,35.1041821536444,33.618099068152,34.2795872708407,293991.637658152,0.0,1.0
2008-01-17,35.77,38.65,35.48,38.11,140900,32.4129219317466,35.0226288135869,32.1501389471168,34.5333087732419,155493.324872498,0.0,1.0
2008-01-18,36.24,36.45,34.4701,35.17,374400,32.8388115964913,33.0291027232922,31.2350198568492,31.8692329980298,413177.436708755,0.0,1.0
2008-01-22,35.16,36.61,34.6,35.08,252700,31.8601715158012,33.17408643895,31.3527285109989,31.7876796579723,278872.69833414,0.0,1.0
2008-01-23,37.55,37.6,34.07,34.32,231600,34.0258657684396,34.0711731795826,30.8724699528825,31.0990070085978,255587.324630735,0.0,1.0
2008-01-24,38.07,39.19,37.92,38.33,272200,34.4970628443274,35.511948853932,34.3611406108982,34.7326613822713,300392.356496055,0.0,1.0
2008-01-25,38.43,39.27,37.71,38.33,128300,34.8232762045575,35.5844407117609,34.1708494840974,34.7326613822713,141588.314983261,0.0,1.0
2008-01-28,38.42,39.52,37.44,37.98,234800,34.8142147223288,35.8109777674762,33.9261894639248,34.4155095042699,259118.755713717,0.0,1.0
2008-01-29,37.73,38.73,37.42,38.52,229900,34.1889724485546,35.0951206714158,33.9080664994676,34.904829544615,253711.251867902,0.0,1.0
2008-01-30,37.16,39.06,36.53,37.23,228700,33.6724679615237,35.39414958496,33.1015945811211,33.735898337124,252386.965211784,0.0,1.0
2008-01-31,37.51,38.08,36.0,36.01,235000,33.9896198395251,34.506124326556,32.6213360230046,32.6303975052333,259339.470156403,0.0,1.0
2008-02-01,39.31,39.95,37.7,37.71,183100,35.6206866406754,36.2006215033066,34.1617880018688,34.1708494840974,202064.072279308,0.0,1.0
2008-02-04,39.32,39.53,38.31,38.88,111000,35.629748122904,35.8200392497048,34.7145384178141,35.231042904845,122496.515690897,0.0,1.0
2008-02-05,37.77,38.59,37.23,38.59,139300,34.225218377469,34.9682599202153,33.735898337124,34.9682599202153,153727.609331008,0.0,1.0
2008-02-06,37.44,38.48,37.16,38.46,147900,33.9261894639248,34.8685836157005,33.6724679615237,34.8504606512433,163218.330366519,0.0,1.0
2008-02-07,36.3,37.646,35.72,37.36,361900,32.893180489863,34.1128559978342,32.3676145206035,33.8536976060959,399382.78404086,0.0,1.0
2008-02-08,34.85,35.94,34.0,34.7,407700,31.5792655667142,32.566967129633,30.8090395772822,31.443343333285,449926.391416023,0.0,1.0
2008-02-11,34.33,34.88,33.98,34.58,307900,31.1080684908264,31.6064500134001,30.7909166128249,31.3346055465417,339789.884515559,0.0,1.0
2008-02-12,34.53,35.02,34.05,34.4,173500,31.2892981353986,31.7333107646006,30.8543469884252,31.1714988664267,191469.779030366,0.0,1.0
2008-02-13,35.42,35.44,34.42,34.96,121400,32.0957700537451,32.1138930182023,31.1896218308839,31.678941871229,133973.666710584,0.0,1.0
2008-02-14,34.5,35.52,34.1,35.34,152700,31.2621136887128,32.1863848760313,30.8996543995683,32.0232781959162,168515.47699099,0.0,1.0
2008-02-15,34.34,34.64,34.0,34.5,187500,31.117129973055,31.3889744399134,30.8090395772822,31.2621136887128,206919.790018406,0.0,1.0
2008-02-19,33.97,35.16,33.57,35.05,170900,30.7818551305963,31.8601715158012,30.4193958414518,31.7604952112865,188600.491275444,0.0,1.0
2008-02-20,34.58,34.6,33.31,33.68,131800,31.3346055465417,31.3527285109989,30.1837973035079,30.5190721459666,145450.817730272,0.0,1.0
2008-02-21,34.0,35.645,33.9,34.47,221000,30.8090395772822,32.2996534038889,30.718424754996,31.2349292420269,243889.459168361,0.0,1.0
2008-02-22,33.71,34.11,32.75,34.03,318200,30.5462565926524,30.9087158817969,29.6763542987056,30.836224023968,351156.678313904,0.0,1.0
2008-02-25,33.39,33.78,32.65,33.2,325000,30.2562891613368,30.6096869682527,29.5857394764195,30.0841209989932,358660.969365238,0.0,1.0
2008-02-26,33.81,33.99,33.02,33.36,366000,30.6368714149385,30.7999780950536,29.9210143188782,30.229104714651,403907.43011593,0.0,1.0
2008-02-27,33.14,34.64,33.14,33.58,405300,30.0297521056215,31.3889744399134,30.0297521056215,30.4284573236804,447277.818103787,0.0,1.0
2008-02-28,33.84,34.14,32.77,33.0,463700,30.6640558616244,30.9359003284827,29.6944772631628,29.9028913544209,511726.435368187,0.0,1.0
2008-02-29,33.06,33.62,32.83,33.39,893300,29.9572602477926,30.4647032525949,29.7488461565345,30.2562891613368,985821.05825836,0.0,1.0
2008-03-03,34.02,34.18,32.95,33.71,925600,30.8271625417394,30.9721462573972,29.8575839432779,30.5462565926524,1021466.4407522,0.0,1.0
2008-03-04,33.6,34.34,33.6,33.75,953300,30.4465802881377,31.117129973055,30.4465802881377,30.5825025215669,1052035.39106425,0.0,1.0
2008-03-05,34.82,34.88,33.49,33.85,837600,31.5520811200284,31.6064500134001,30.3469039836229,30.673117343853,924352.085970225,0.0,1.0
2008-03-06,35.18,35.93,34.63,34.7,597500,31.8782944802584,32.5579056474044,31.3799129576847,31.443343333285,659384.397525323,0.0,1.0
2008-03-07,35.27,35.66,34.47,34.67,402200,31.9598478203159,32.3132456272318,31.2349292420269,31.4161588865992,443856.74424215,0.0,1.0
2008-03-10,35.25,35.58,34.88,35.45,409600,31.9417248558587,32.2407537694029,31.6064500134001,32.122954500431,452023.178621543,0.0,1.0
2008-03-11,37.07,37.29,35.48,36.4,365900,33.5909146214662,33.7902672304956,32.1501389471168,32.9837953121491,403797.072894586,0.0,1.0
2008-03-12,41.06,42.09,38.15,38.15,1475300,37.2064460306825,38.1397787002296,34.5695547021563,34.5695547021563,1628100.08647549,0.0,1.0
2008-03-13,43.01,43.01,41.1,41.1,984600,38.9734350652619,38.9734350652619,37.242691959597,37.242691959597,1086577.20134466,0.0,1.0
2008-03-14,40.29,43.0,40.27,42.85,661900,36.5087118990794,38.9643735830333,36.4905889346221,38.8284513496041,730454.44807031,0.0,1.0
2008-03-17,40.66,41.54,39.07,39.07,440300,36.843986741538,37.6413971776559,35.4032110671887,35.4032110671887,485902.84557389,0.0,1.0
2008-03-18,43.2,43.56,41.11,41.79,356200,39.1456032276056,39.4718165878356,37.2517534418256,37.8679342333712,393092.4224243,0.0,1.0
2008-03-19,40.75,43.48,40.61,43.35,357600,36.9255400815955,39.3993247300067,36.798679330395,39.2815254610348,394637.423523105,0.0,1.0
2008-03-20,40.41,41.75,40.18,41.73,802700,36.6174496858227,37.8316883044568,36.4090355945646,37.8135653399995,885837.415721466,0.0,1.0
2008-03-24,41.14,41.52,40.49,40.49,335800,37.2789378885114,37.6232742131987,36.6899415436516,36.6899415436516,370579.549270298,0.0,1.0
2008-03-25,40.95,41.25,39.71,41.2,314900,37.1067697261678,37.3786141930262,35.9831459298198,37.3333067818831,347514.89000958,0.0,1.0
2008-03-26,41.24,41.35,39.83,40.6,331200,37.3695527107975,37.4692290153123,36.0918837165632,36.7896178481664,365503.117088514,0.0,1.0
2008-03-27,39.88,41.56,39.85,41.44,274000,36.1371911277063,37.6595201421131,36.1100066810204,37.5507823553698,302378.786480231,0.0,1.0
2008-03-28,39.28,40.2,39.05,40.0,220400,35.5935021939895,36.4271585590219,35.3850881027314,36.2459289144496,243227.315840303,0.0,1.0
2008-03-31,39.72,40.01,38.86,39.18,215000,35.9922074120485,36.2549903966782,35.2129199403878,35.5028873717034,237268.025887772,0.0,1.0
2008-04-01,40.64,40.8,39.87,40.1,213900,36.8258637770808,36.9708474927386,36.1281296454776,36.3365437367357,236054.096452998,0.0,1.0
2008-04-02,41.0,41.65,40.3,40.95,222700,37.1520771373108,37.7410734821707,36.517773381308,37.1067697261678,245765.531931196,0.0,1.0
2008-04-03,40.57,41.15,40.22,40.71,229400,36.7624334014805,37.28799937074,36.4452815234791,36.8892941526811,253159.465761186,0.0,1.0
2008-04-04,41.15,41.74,40.66,40.73,246400,37.28799937074,37.8226268222282,36.843986741538,36.9074171171383,271920.193389522,0.0,1.0
2008-04-07,40.92,41.85,40.8,41.27,147100,37.0795852794819,37.9223031267429,36.9708474927386,37.3967371574834,162335.472595774,0.0,1.0
2008-04-08,41.3,41.44,40.17,40.5,234500,37.4239216041692,37.5507823553698,36.399974112336,36.6990030258802,258787.684049687,0.0,1.0
2008-04-09,40.42,41.65,39.92,41.09,288400,36.6265111680513,37.7410734821707,36.1734370566207,37.2336304773684,318270.226353645,0.0,1.0
2008-04-10,41.01,41.23,39.61,40.32,208000,37.1611386195395,37.3604912285689,35.8925311075337,36.5358963457652,229543.020393752,0.0,1.0
2008-04-11,38.98,40.47,38.89,40.47,200200,35.3216577271311,36.6718185791944,35.2401043870736,36.6718185791944,220935.157128987,0.0,1.0
2008-04-14,39.35,40.07,38.72,39.04,120200,35.6569325695898,36.3093592900499,35.0860591891872,35.3760266205028,132649.380054466,0.0,1.0
2008-04-15,40.63,40.84,39.88,39.93,234500,36.8168022948522,37.0070934216531,36.1371911277063,36.1824985388493,258787.684049687,0.0,1.0
2008-04-16,43.71,43.72,41.0,41.0,463900,39.6077388212648,39.6168003034934,37.1520771373108,37.1520771373108,511947.149810873,0.0,1.0
2008-04-17,44.25,44.49,42.8,43.43,325100,40.0970588616099,40.3145344350966,38.7831439384611,39.3540173188637,358771.326586581,0.0,1.0
2008-04-18,44.77,45.18,44.48,44.5,280300,40.5682559374977,40.9397767088708,40.305472952868,40.3235959173252,309331.29142485,0.0,1.0
2008-04-21,45.03,45.07,44.37,44.37,141300,40.8038544754416,40.8401004043561,40.2057966483532,40.2057966483532,155934.753757871,0.0,1.0
2008-04-22,45.23,45.6,44.5,44.74,257500,40.9850841200139,41.3203589624726,40.3235959173252,40.5410714908119,284169.844958611,0.0,1.0
2008-04-23,45.23,46.1,45.0,45.51,248700,40.9850841200139,41.7734330739032,40.7766700287558,41.238805622415,274458.409480414,0.0,1.0
2008-04-24,45.75,46.15,44.6,45.29,168900,41.4562811959017,41.8187404850462,40.4142107396113,41.0394530133856,186393.346848581,0.0,1.0
2008-04-25,46.7,47.11,45.42,46.5,253100,42.3171220076199,42.688642778993,41.1572522823575,42.1358923630477,279314.127219513,0.0,1.0
2008-04-28,46.68,47.19,46.11,46.55,204800,42.2989990431627,42.7611346368219,41.7824945561318,42.1811997741907,226011.589310771,0.0,1.0
2008-04-29,46.95,47.19,46.45,46.72,208700,42.5436590633352,42.7611346368219,42.0905849519046,42.3352449720771,230315.520943154,0.0,1.0
2008-04-30,46.56,47.65,46.5,47.19,265000,42.1902612564193,43.1779628193381,42.1358923630477,42.7611346368219,292446.636559348,0.0,1.0
2008-05-01,47.93,48.345,46.63,46.64,234800,43.4316843217392,43.8077358342267,42.2536916320196,42.2627531142482,259118.755713717,0.0,1.0
2008-05-02,46.72,48.2,46.5,48.13,247200,42.3352449720771,43.6763443419118,42.1358923630477,43.6129139663115,272803.051160267,0.0,1.0
2008-05-05,47.22,48.01,46.72,46.72,280300,42.7883190835078,43.5041761795681,42.3352449720771,42.3352449720771,309331.291424849,0.0,1.0
2008-05-06,47.59,47.68,46.5,46.99,277400,43.1235939259664,43.2051472660239,42.1358923630477,42.5799049922497,306130.932005899,0.0,1.0
2008-05-07,46.55,48.18,43.1,43.1,629300,42.1811997741907,43.6582213774546,39.0549884053195,39.0549884053195,694477.993912444,0.0,1.0
2008-05-08,48.16,48.28,46.56,46.56,390400,43.6400984129973,43.7488361997407,42.1902612564193,42.1902612564193,430834.592123658,0.0,1.0
2008-05-09,49.17,49.57,47.29,47.45,620900,44.5553081180872,44.9177674072317,42.851749459108,42.9967331747659,685207.987319619,0.0,1.0
2008-05-12,49.1,49.9,48.5,49.38,268300,44.4918777424869,45.2167963207759,43.9481888087701,44.745599244888,296088.424863672,0.0,1.0
2008-05-13,50.39,50.65,49.05,49.15,252300,45.6608089499779,45.8964074879218,44.4465703313438,44.53718515363,278431.269448768,0.0,1.0
2008-05-14,49.41,50.26,49.32,50.26,261000,44.7727836915739,45.5430096810059,44.6912303515164,45.5430096810059,288032.347705622,0.0,1.0
2008-05-15,48.59,49.31,48.06,49.31,265800,44.0297421488277,44.6821688692878,43.5494835907112,44.6821688692878,293329.494330093,0.0,1.0
2008-05-16,49.02,49.28,47.02,48.69,388400,44.419385884658,44.6549844226019,42.6070894389355,44.1203569711138,428627.447696795,0.0,1.0
2008-05-19,49.06,49.9,48.28,48.91,229200,44.4556318135724,45.2167963207759,43.7488361997407,44.3197095801433,252938.7513185,0.0,1.0
2008-05-20,48.54,48.83,47.94,48.45,98000,43.9844347376846,44.2472177223144,43.4407458039679,43.9028813976271,108150.076916287,0.0,1.0
2008-05-21,49.0,49.19,48.53,48.85,455300,44.4012629202008,44.5734310825444,43.975373255456,44.2653406867716,502456.428775362,0.0,1.0
2008-05-22,49.26,49.6,48.82,49.24,374400,44.6368614581447,44.9449518539175,44.2381562400857,44.6187384936875,413177.436708754,0.0,1.0
2008-05-23,48.84,49.2,48.0,49.11,131300,44.256279204543,44.582492564773,43.4951146973395,44.5009392247155,144899.031623556,0.0,1.0
2008-05-27,50.19,50.54,48.93,48.93,200500,45.4795793054056,45.7967311834071,44.3378325446005,44.3378325446005,221266.228793016,0.0,1.0
2008-05-28,50.34,51.34,50.24,50.3,230300,45.6155015388348,46.5216497616961,45.5248867165487,45.5792556099204,254152.680753275,0.0,1.0
2008-05-29,51.04,51.73,50.28,50.28,191500,46.2498052948377,46.875047568612,45.5611326454632,45.5611326454632,211334.078872132,0.0,1.0
2008-05-30,51.51,52.11,50.16,50.83,159000,46.6756949595825,47.2193838932992,45.4523948587198,46.0595141680368,175467.981935609,0.0,1.0
2008-06-02,50.8,51.48,50.0,51.18,178600,46.032329721351,46.6485105128966,45.307411143062,46.3766660460383,197097.997318866,0.0,1.0
2008-06-03,50.01,51.04,49.17,50.88,219700,45.3164726252906,46.2498052948377,44.5553081180872,46.1048215791799,242454.815290901,0.0,1.0
2008-06-04,50.28,50.96,49.75,49.9,181300,45.5611326454632,46.1773134370088,45.0808740873467,45.2167963207759,200077.642295131,0.0,1.0
2008-06-05,51.04,51.3,50.03,50.32,181400,46.2498052948377,46.4854038327816,45.3345955897478,45.5973785743776,200187.999516474,0.0,1.0
2008-06-06,49.57,51.12,49.54,50.75,119300,44.9177674072317,46.3222971526666,44.8905829605458,45.9870223102079,131656.165062378,0.0,1.0
2008-06-09,50.14,50.43,48.94,49.58,179700,45.4342718942626,45.6970548788923,44.3468940268291,44.9268288894603,198311.926753641,0.0,1.0
2008-06-10,49.73,49.95,49.05,49.45,235600,45.0627511228895,45.2621037319189,44.4465703313438,44.8090296204883,260001.613484462,0.0,1.0
2008-06-11,49.55,50.33,49.47,49.7,218300,44.8996444427744,45.6064400566062,44.8271525849456,45.0355666762036,240909.814192097,0.0,1.0
2008-06-12,50.72,51.24,49.69,50.0,322300,45.9598378635221,46.4310349394099,45.026505193975,45.307411143062,355681.324388973,0.0,1.0
2008-06-13,51.53,51.74,50.69,51.31,162000,46.6938179240397,46.8841090508406,45.9326534168363,46.4944653150102,178778.698575903,0.0,1.0
2008-06-16,51.0,51.55,50.68,51.13,129600,46.2135593659232,46.7119408884969,45.9235919346076,46.3313586348952,143022.958860723,0.0,1.0
2008-06-17,49.21,50.98,49.11,50.93,398200,44.5915540470016,46.195436401466,44.5009392247155,46.150128990323,439442.455388424,0.0,1.0
2008-06-18,48.97,49.63,47.87,49.05,232100,44.3740784735149,44.9721363006034,43.3773154283676,44.4465703313438,256139.110737452,0.0,1.0
2008-06-19,49.77,49.77,48.69,48.87,178300,45.0989970518039,45.0989970518039,44.1203569711138,44.2834636512288,196766.925654837,0.0,1.0
2008-06-20,47.77,49.64,47.31,47.52,304800,43.2867006060814,44.981197782832,42.8698724235653,43.0601635503661,336368.810653922,0.0,1.0
2008-06-23,48.83,49.14,47.15,48.1,224900,44.2472177223144,44.5281236714013,42.7248887079075,43.5857295196257,248193.390800744,0.0,1.0
2008-06-24,47.54,48.73,47.46,48.42,197400,43.0782865148234,44.1566029000282,43.0057946569945,43.8756969509413,217845.154931378,0.0,1.0
2008-06-25,49.16,49.73,47.79,47.79,259900,44.5462466358586,45.0627511228895,43.3048235705387,43.3048235705387,286818.418270847,0.0,1.0
2008-06-26,46.52,48.46,46.41,48.46,278200,42.1540153275049,43.9119428798557,42.0543390229902,43.9119428798557,307013.789776644,0.0,1.0
2008-06-27,46.43,47.13,45.79,46.59,368100,42.0724619874474,42.7067657434503,41.4925271248162,42.2174457031052,406224.931764135,0.0,1.0
2008-06-30,46.92,47.95,46.26,46.37,303200,42.5164746166494,43.4498072861965,41.918416789561,42.0180930940757,334603.095112431,0.0,1.0
2008-07-01,47.35,47.67,46.08,46.25,237000,42.9061183524797,43.1960857837953,41.7553101094459,41.9093553073324,261546.614583266,0.0,1.0
2008-07-02,46.0,47.3299,45.75,47.06,298600,41.6828182516171,42.8879047732002,41.4562811959017,42.64333536785,329526.662930646,0.0,1.0
2008-07-03,47.2,47.26,45.75,46.67,188400,42.7701961190505,42.8245650124222,41.4562811959017,42.2899375609341,207913.005010495,0.0,1.0
2008-07-07,46.85,48.35,46.13,47.72,254900,42.4530442410491,43.812266575341,41.800617520589,43.2413931949384,281300.55720369,0.0,1.0
2008-07-08,48.56,48.65,46.77,47.11,211400,44.0025577021418,44.0841110421993,42.3805523832202,42.688642778993,233295.165919419,0.0,1.0
2008-07-09,47.54,49.78,47.53,48.79,121000,43.0782865148234,45.1080585340325,43.0692250325947,44.2109717933999,133532.237825212,0.0,1.0
2008-07-10,48.53,48.87,47.21,47.26,121600,43.975373255456,44.2834636512288,42.7792576012791,42.8245650124222,134194.381153271,0.0,1.0
2008-07-11,49.56,49.96,47.4,48.05,132900,44.9087059250031,45.2711652141476,42.9514257636228,43.5404221084826,146664.747165046,0.0,1.0
2008-07-14,48.73,50.11,48.14,49.91,127700,44.1566029000282,45.4070874475767,43.6219754485401,45.2258578030045,140926.171655203,0.0,1.0
2008-07-15,47.77,48.77,46.61,48.25,166400,43.2867006060814,44.1928488289427,42.2355686675624,43.7216517530548,183634.416315002,0.0,1.0
2008-07-16,45.6,46.5,41.55,44.9,939300,41.3203589624726,42.1358923630477,37.6504586598845,40.6860552064697,1036585.38007621,0.0,1.0
2008-07-17,45.86,46.37,44.46,45.27,219900,41.5559575004165,42.0180930940757,40.2873499884107,41.0213300489283,242675.529733587,0.0,1.0
2008-07-18,45.55,45.92,44.06,45.41,212800,41.2750515513295,41.6103263937881,39.9248906992662,41.1481908001289,234840.167018223,0.0,1.0
2008-07-21,46.84,46.87,45.34,45.97,182700,42.4439827588205,42.4711672055063,41.0847604245286,41.6556338049312,201622.643393935,0.0,1.0
2008-07-22,43.01,45.99,42.01,45.8,1046200,38.9734350652619,41.6737567693884,38.0672868424007,41.5015886070448,1154557.24969204,0.0,1.0
2008-07-23,42.94,43.06,40.08,42.21,1189800,38.9100046896616,39.018742476405,36.3184207722785,38.2485164869729,1313030.2195408,0.0,1.0
2008-07-24,42.18,43.33,41.79,42.95,272100,38.2213320402871,39.2634024965775,37.8679342333712,38.9190661718903,300281.999274712,0.0,1.0
2008-07-25,41.75,43.03,41.4,42.71,375900,37.8316883044568,38.9915580297192,37.5145364264553,38.7015905984036,414832.795028901,0.0,1.0
2008-07-28,41.79,42.02,41.02,41.69,206000,37.8679342333712,38.0763483246293,37.1702001017681,37.7773194110851,227335.875966889,0.0,1.0
2008-07-29,39.94,41.93,39.77,41.92,573500,36.1915600210779,37.9947949845718,36.0375148231915,37.9857335023432,632898.664402967,0.0,1.0
2008-07-30,40.88,41.71,40.0,40.22,588400,37.0433393505675,37.7954423755423,36.2459289144496,36.4452815234791,649341.890383095,0.0,1.0
2008-07-31,41.15,41.9875,40.16,41.55,420500,37.28799937074,38.0468985073863,36.3909126301074,37.6504586598845,464052.115747947,0.0,1.0
2008-08-01,39.99,41.28,39.55,41.18,272700,36.236867432221,37.405798639712,35.838162214162,37.3151838174259,300944.14260277,0.0,1.0
2008-08-04,39.08,39.91,38.85,39.81,150400,35.4122725494173,36.1643755743921,35.2038584581592,36.073760752106,165977.260900098,0.0,1.0
2008-08-05,40.82,41.02,39.41,39.48,263300,36.9889704571958,37.1702001017681,35.7113014629615,35.7747318385618,290570.563796514,0.0,1.0
2008-08-06,41.43,41.65,40.26,40.92,168500,37.5417208731412,37.7410734821707,36.4815274523935,37.0795852794819,185951.917963208,0.0,1.0
2008-08-07,41.75,42.43,40.77,41.09,271400,37.8316883044568,38.4478690960024,36.9436630460528,37.2336304773684,299509.498725309,0.0,1.0
2008-08-08,41.6,42.4,39.5,39.84,398200,37.6957660710276,38.4206846493166,35.792854803019,36.1009451987918,439442.455388424,0.0,1.0
2008-08-11,43.87,45.62,41.51,41.51,367500,39.7527225369226,41.3384819269298,37.6142127309701,37.6142127309701,405562.788436077,0.0,1.0
2008-08-12,44.53,45.1155,43.48,43.81,165500,40.350780364011,40.8813301484963,39.3993247300067,39.6983536435509,182641.201322914,0.0,1.0
2008-08-13,44.39,45.39,43.81,44.325,161800,40.2239196128105,41.1300678356717,39.6983536435509,40.1650199783245,178557.984133217,0.0,1.0
2008-08-14,46.13,46.88,43.77,43.77,167800,41.800617520589,42.4802286877349,39.6621077146365,39.6621077146365,185179.417413806,0.0,1.0
2008-08-15,46.73,47.83,46.05,46.33,309400,42.3443064543058,43.3410694994531,41.7281256627601,41.9818471651613,341445.242835706,0.0,1.0
2008-08-18,47.0,48.39,46.36,46.77,292000,42.5889664744783,43.8485125042554,42.0090316118471,42.3805523832202,322243.086321998,0.0,1.0
2008-08-19,45.88,47.11,45.62,46.34,286600,41.5740804648737,42.688642778993,41.3384819269298,41.9909086473899,316283.796369468,0.0,1.0
2008-08-20,46.66,47.0,45.75,45.96,158600,42.2808760787055,42.5889664744783,41.4562811959017,41.6465723227026,175026.553050236,0.0,1.0
2008-08-21,46.24,46.8,45.635,46.16,149800,41.9002938251037,42.407736829906,41.3520741502727,41.8278019672748,165315.117572039,0.0,1.0
2008-08-22,47.14,47.34,46.18,46.93,131500,42.7158272256789,42.8970568702511,41.8459249317321,42.525536098878,145119.746066242,0.0,1.0
2008-08-25,46.04,47.15,45.35,47.15,130400,41.7190641805315,42.7248887079075,41.0938219067572,42.7248887079075,143905.816631468,0.0,1.0
2008-08-26,46.59,46.65,45.44,46.09,130400,42.2174457031052,42.2718145964769,41.1753752468148,41.7643715916746,143905.816631468,0.0,1.0
2008-08-27,48.03,48.48,46.47,46.69,164700,43.5222991440254,43.9300658443129,42.1087079163618,42.3080605253913,181758.343552168,0.0,1.0
2008-08-28,48.86,48.9,47.9,47.99,140100,44.2744021690002,44.3106480979146,43.4044998750534,43.4860532151109,154610.467101753,0.0,1.0
2008-08-29,47.61,49.0032,47.43,48.84,87100,43.1417168904236,44.4041625945139,42.9786102103086,44.256279204543,96121.1397898838,0.0,1.0
2008-09-02,47.43,48.84,46.71,48.14,161100,42.9786102103086,44.256279204543,42.3261834898485,43.6219754485401,177785.483583815,0.0,1.0
2008-09-03,47.37,48.44,46.94,47.43,126800,42.9242413169369,43.8938199153985,42.5345975811066,42.9786102103086,139932.956663114,0.0,1.0
2008-09-04,44.99,47.27,44.56,46.79,106100,40.7676085465272,42.8336264946508,40.3779648106969,42.3986753476774,117089.011845082,0.0,1.0
2008-09-05,45.17,45.53,43.94,45.21,76100,40.9307152266422,41.2569285868723,39.8161529125229,40.9669611555567,83981.8454421373,0.0,1.0
2008-09-08,47.01,47.03,45.82,46.46,113400,42.5980279567069,42.6161509211641,41.519711571502,42.0996464341332,125145.089003132,0.0,1.0
2008-09-09,45.18,47.88,45.18,47.21,149000,40.9397767088708,43.3863769105962,40.9397767088708,42.7792576012791,164432.259801294,0.0,1.0
2008-09-10,45.74,46.69,44.93,44.93,191700,41.4472197136731,42.3080605253913,40.7132396531555,40.7132396531555,211554.793314819,0.0,1.0
2008-09-11,47.31,47.4,44.6,45.24,114400,42.8698724235653,42.9514257636228,40.4142107396113,40.9941456022425,126248.661216564,0.0,1.0
2008-09-12,47.94,48.44,46.93,47.12,135500,43.4407458039679,43.8938199153985,42.525536098878,42.6977042612216,149534.034919968,0.0,1.0
2008-09-15,46.59,48.31,46.31,47.08,125000,42.2174457031052,43.7760206464265,41.963724200704,42.6614583323072,137946.526678938,0.0,1.0
2008-09-16,48.51,49.68,46.13,47.5,300200,43.9572502909988,45.0174437117464,41.800617520589,43.0420405859089,331292.378472136,0.0,1.0
2008-09-17,48.64,49.52,47.07,47.85,221500,44.0750495599707,44.8724599960886,42.6523968500786,43.3591924639103,244441.245275078,0.0,1.0
2008-09-18,50.6,51.63,48.72,49.38,714100,45.8511000767788,46.7844327463258,44.1475414177996,44.745599244888,788060.917611434,0.0,1.0
2008-09-19,52.14,54.06,49.62,51.35,586300,47.2465683399851,48.9863729278786,44.9630748183747,46.5307112439247,647024.388734889,0.0,1.0
2008-09-22,50.17,52.25,49.8,52.25,159200,45.4614563409484,47.3462446444998,45.1261814984898,47.3462446444998,175688.696378295,0.0,1.0
2008-09-23,50.55,51.35,49.04,50.08,246700,45.8057926656357,46.5307112439247,44.4375088491152,45.3799030008909,272251.265053551,0.0,1.0
2008-09-24,49.82,51.55,49.82,50.76,236900,45.144304462947,46.7119408884969,45.144304462947,45.9960837924366,261436.257361923,0.0,1.0
2008-09-25,49.22,49.6,48.26,49.5,201300,44.6006155292302,44.9449518539175,43.7307132352834,44.8543370316314,222149.086563761,0.0,1.0
2008-09-26,50.0,50.72,48.11,48.28,159000,45.307411143062,45.9598378635221,43.5947910018543,43.7488361997407,175467.981935609,0.0,1.0
2008-09-29,47.53,49.64,47.22,49.19,302000,43.0692250325947,44.981197782832,42.7883190835078,44.5734310825444,333278.808456314,0.0,1.0
2008-09-30,48.17,49.2,46.49,47.2,278400,43.6491598952259,44.582492564773,42.1268308808191,42.7701961190505,307234.50421933,0.0,1.0
2008-10-01,48.22,49.2,47.83,48.28,164200,43.694467306369,44.582492564773,43.3410694994531,43.7488361997407,181206.557445452,0.0,1.0
2008-10-02,45.06,48.25,44.46,48.25,228300,40.8310389221275,43.7216517530548,40.2873499884107,43.7216517530548,251945.536326412,0.0,1.0
2008-10-03,44.0,47.04,43.55,45.86,254500,39.8705218058946,42.6252124033927,39.462755105607,41.5559575004165,280859.128318317,0.0,1.0
2008-10-06,39.66,43.09,39.44,43.09,672400,35.9378385186768,39.0459269230908,35.7384859096473,39.0459269230908,742041.956311341,0.0,1.0
2008-10-07,37.65,40.86,37.52,40.18,193800,34.1164805907257,37.0252163861103,33.9986813217537,36.4090355945646,213872.294963025,0.0,1.0
2008-10-08,37.54,39.75,36.2,36.88,506200,34.016804286211,36.0193918587343,32.8025656675769,33.4187464591225,558628.254439025,0.0,1.0
2008-10-09,35.41,39.57,35.27,37.64,220600,32.0867085715165,35.8562851786193,31.9598478203159,34.1074191084971,243448.030282989,0.0,1.0
2008-10-10,37.46,38.45,32.95,35.0,343100,33.9443124283821,34.8413991690147,29.8575839432779,31.7151878001434,378635.626428348,0.0,1.0
2008-10-13,39.38,39.38,37.91,38.77,116300,35.6841170162756,35.6841170162756,34.3520791286696,35.1313666003303,128345.448422084,0.0,1.0
2008-10-14,36.36,40.4,35.45,40.4,254600,32.9475493832347,36.6083882035941,32.122954500431,36.6083882035941,280969.48553966,0.0,1.0
2008-10-15,31.71,36.11,31.6,35.89,408600,28.7339601469299,32.7210123275194,28.6342838424152,32.5216597184899,450919.606408112,0.0,1.0
2008-10-16,32.08,32.34,29.165,31.97,682000,29.0692349893886,29.3048335273325,26.4278129197481,28.9695586848738,752636.249560283,0.0,1.0
2008-10-17,31.89,33.31,28.53,31.27,419100,28.8970668270449,30.1837973035079,25.8524087982312,28.335254928871,462507.114649143,0.0,1.0
2008-10-20,33.84,33.85,31.97,32.18,208900,30.6640558616244,30.673117343853,28.9695586848738,29.1598498116747,230536.23538584,0.0,1.0
2008-10-21,32.92,34.89,32.73,34.34,222600,29.830399496592,31.6155114956287,29.6582313342484,31.117129973055,245655.174709852,0.0,1.0
2008-10-22,31.96,33.19,31.21,32.52,288700,28.9604972026452,30.0750595167646,28.2808860354993,29.4679402074475,318601.298017675,0.0,1.0
2008-10-23,32.83,33.44,31.23,32.24,372800,29.7488461565345,30.3015965724799,28.2990089999565,29.2142187050464,411411.721167264,0.0,1.0
2008-10-24,31.09,32.29,30.55,31.46,196400,28.172148248756,29.2595261161894,27.6828282084109,28.5074230912146,216741.582717947,0.0,1.0
2008-10-27,29.9,31.79,29.74,30.71,306100,27.0938318635511,28.8064520047588,26.9488481478933,27.8278119240687,337803.454531382,0.0,1.0
2008-10-28,34.23,34.3,30.15,30.97,412600,31.0174536685402,31.0808840441405,27.3203689192664,28.0634104620126,455333.895261838,0.0,1.0
2008-10-29,33.26,34.77,33.01,34.44,226000,30.1384898923648,31.5067737088853,29.9119528366495,31.2077447953411,249407.32023552,0.0,1.0
2008-10-30,34.67,34.72,33.14,33.49,163900,31.4161588865992,31.4614662977423,30.0297521056215,30.3469039836229,180875.485781423,0.0,1.0
2008-10-31,34.5,34.91,33.75,34.19,275900,31.2621136887128,31.6336344600859,30.5825025215669,30.9812077396258,304475.573685751,0.0,1.0
2008-11-03,34.46,34.64,34.09,34.47,330000,31.2258677597983,31.3889744399134,30.8905929173397,31.2349292420269,364178.830432396,0.0,1.0
2008-11-04,36.08,36.57,34.34,34.75,364800,32.6938278808335,33.1378405100356,31.117129973055,31.4886507444281,402583.143459812,0.0,1.0
2008-11-05,33.97,36.37,33.82,35.57,191800,30.7818551305963,32.9566108654633,30.6459328971671,32.2316922871743,211665.150536162,0.0,1.0
2008-11-06,33.44,34.7,33.19,33.8,135700,30.3015965724799,31.443343333285,30.0750595167646,30.6278099327099,149754.749362655,0.0,1.0
2008-11-07,34.99,35.06,33.59,33.75,166000,31.7061263179148,31.7695566935151,30.4375188059091,30.5825025215669,183192.987429629,0.0,1.0
2008-11-10,34.43,35.75,33.83,35.56,213900,31.1986833131125,32.3947989672893,30.6549943793958,32.2226308049457,236054.096452998,0.0,1.0
2008-11-11,32.59,33.91,32.05,32.98,327100,29.5313705830478,30.7274862372246,29.0420505427027,29.8847683899637,360978.471013444,0.0,1.0
2008-11-12,30.39,32.17,29.97,31.98,257300,27.5378444927531,29.1507883294461,27.1572622391514,28.9786201671025,283949.130515925,0.0,1.0
2008-11-13,34.78,35.0,31.65,32.25,727500,31.5158351911139,31.7151878001434,28.6795912535583,29.223280187275,802848.785271418,0.0,1.0
2008-11-14,31.11,34.8,31.04,34.31,439600,28.1902712132132,31.5339581555712,28.1268408376129,31.0899455263692,485130.345024488,0.0,1.0
2008-11-17,31.83,32.97,30.83,30.93,246600,28.8426979336733,29.8757069077351,27.936549710812,28.0271645330982,272140.907832208,0.0,1.0
2008-11-18,31.19,32.7,30.3,31.85,480600,28.2627630710421,29.6310468875626,27.4562911526956,28.8608208981305,530376.805775179,0.0,1.0
2008-11-19,28.15,31.79,28.15,31.09,359800,25.5080724735439,28.8064520047588,25.5080724735439,28.172148248756,397065.282392654,0.0,1.0
2008-11-20,25.97,28.68,25.84,27.93,262900,23.5326693477064,25.9883310316604,23.4148700787344,25.3087198645144,290129.134911142,0.0,1.0
2008-11-21,27.2,27.37,24.84,26.39,390800,24.6472316618257,24.8012768597121,22.5087218558732,23.9132516013081,431276.021009031,0.0,1.0
2008-11-24,29.66,29.98,27.22,27.47,402300,26.8763562900644,27.16632372138,24.665354626283,24.8918916819983,443967.101463493,0.0,1.0
2008-11-25,29.78,30.16,28.36,29.93,298300,26.9850940768077,27.329430401495,25.6983636003448,27.1210163102369,329195.591266617,0.0,1.0
2008-11-26,31.97,31.99,28.93,28.99,211400,28.9695586848738,28.9876816493311,26.2148680873757,26.2692369807474,233295.16591942,0.0,1.0
2008-11-28,30.58,31.39,30.01,31.21,169000,27.7100126550967,28.4439927156143,27.1935081680658,28.2808860354993,186503.704069924,0.0,1.0
2008-12-01,27.44,29.98,27.28,29.8,235900,24.8647072353124,27.16632372138,24.7197235196546,27.003217041265,260332.685148491,0.0,1.0
2008-12-02,29.65,29.65,26.94,28.02,322800,26.8672948078358,26.8672948078358,24.4116331238818,25.390273204572,356233.110495688,0.0,1.0
2008-12-03,30.65,31.01,28.73,29.12,276200,27.773443030697,28.0996563909271,26.0336384428034,26.3870362497193,304806.645349781,0.0,1.0
2008-12-04,29.76,31.7,29.03,30.37,249000,26.9669711123505,28.7248986647013,26.3054829096618,27.5197215282959,274789.481144444,0.0,1.0
2008-12-05,31.3,31.44,28.14,29.23,219400,28.3624393755568,28.4893001267574,25.4990109913153,26.486712554234,242123.743626871,0.0,1.0
2008-12-08,35.96,36.92,31.96,31.96,663700,32.5850900940902,33.454992388037,28.9604972026452,28.9604972026452,732440.878054487,0.0,1.0
2008-12-09,35.73,36.73,34.46,35.22,354100,32.3766760028321,33.2828242256933,31.2258677597983,31.9145404091729,390774.920776095,0.0,1.0
2008-12-10,37.11,37.98,35.89,35.89,247400,33.6271605503806,34.4155095042699,32.5216597184899,32.5216597184899,273023.765602954,0.0,1.0
2008-12-11,34.53,37.04,33.78,36.94,198800,31.2892981353986,33.5637301747803,30.6096869682527,33.4731153524942,219390.156030183,0.0,1.0
2008-12-12,36.05,36.65,33.75,33.75,174500,32.6666434341477,33.2103323678645,30.5825025215669,30.5825025215669,192573.351243797,0.0,1.0
2008-12-15,35.18,36.62,34.09,36.35,149300,31.8782944802584,33.1831479211786,30.8905929173397,32.9384879010061,164763.331465323,0.0,1.0
2008-12-16,38.58,38.76,35.92,35.92,288000,34.9591984379866,35.1223051181017,32.5488441651758,32.5488441651758,317828.797468273,0.0,1.0
2008-12-17,38.91,39.88,37.7,37.85,182400,35.2582273515308,36.1371911277063,34.1617880018688,34.2977102352979,201291.571729906,0.0,1.0
2008-12-18,37.38,39.63,36.56,39.09,175300,33.8718205705532,35.9106540719909,33.1287790278069,35.4213340316459,193456.209014542,0.0,1.0
2008-12-19,38.77,39.86,37.88,39.31,471400,35.1313666003303,36.119068163249,34.3248946819838,35.6206866406754,520223.941411609,0.0,1.0
2008-12-22,37.74,39.32,36.1,39.15,176100,34.1980339307832,35.629748122904,32.7119508452908,35.4757029250176,194339.066785287,0.0,1.0
2008-12-23,37.2,38.64,36.92,38.05,112600,33.7087138904381,35.0135673313583,33.454992388037,34.4789398798702,124262.231232387,0.0,1.0
2008-12-24,37.42,37.92,36.59,37.35,37800,33.9080664994676,34.3611406108982,33.1559634744928,33.8446361238673,41715.0296677108,0.0,1.0
2008-12-26,38.68,38.82,37.51,37.51,113600,35.0498132602728,35.1766740114733,33.9896198395251,33.9896198395251,125365.803445818,0.0,1.0
2008-12-29,38.94,39.56,38.435,38.94,215000,35.2854117982167,35.8472236963907,34.8278069456718,35.2854117982167,237268.025887773,0.0,1.0
2008-12-30,39.54,39.77,38.54,39.0,260200,35.8291007319334,36.0375148231915,34.9229525090722,35.3397806915884,287149.489934877,0.0,1.0
2008-12-31,40.95,41.33,39.53,39.72,286900,37.1067697261678,37.4511060508551,35.8200392497048,35.9922074120485,316614.868033498,0.0,1.0
2009-01-02,42.36,42.87,41.04,41.06,213700,38.3844387204021,38.8465743140614,37.1883230662253,37.2064460306825,235833.382010312,0.0,1.0
2009-01-05,42.0,42.6,41.52,42.25,233500,38.0582253601721,38.6019142938888,37.6232742131987,38.2847624158874,257684.111836255,0.0,1.0
2009-01-06,41.95,42.76,41.32,42.27,269200,38.012917949029,38.7468980095466,37.4420445686264,38.3028853803446,297081.63985576,0.0,1.0
2009-01-07,39.27,41.53,38.91,41.43,334700,35.5844407117609,37.6323356954273,35.2582273515308,37.5417208731412,369365.619835523,0.0,1.0
2009-01-08,40.61,40.87,39.3,39.3,191800,36.798679330395,37.0342778683389,35.6116251584467,35.6116251584467,211665.150536162,0.0,1.0
2009-01-09,39.17,40.49,38.05,40.49,244900,35.4938258894748,36.6899415436516,34.4789398798702,36.6899415436516,270264.835069374,0.0,1.0
2009-01-12,38.54,39.185,37.96,39.18,194900,34.9229525090722,35.5074181128177,34.3973865398127,35.5028873717034,215086.2243978,0.0,1.0
2009-01-13,38.03,38.75,37.31,38.48,283300,34.460816915413,35.1132436358731,33.8083901949529,34.8685836157005,312642.008065144,0.0,1.0
2009-01-14,36.35,37.64,36.15,37.45,183100,32.9384879010061,34.1074191084971,32.7572582564338,33.9352509461534,202064.072279308,0.0,1.0
2009-01-15,37.92,38.2,35.0,36.35,262200,34.3611406108982,34.6148621132994,31.7151878001434,32.9384879010061,289356.63436174,0.0,1.0
2009-01-16,37.73,39.07,36.75,38.61,288400,34.1889724485546,35.4032110671887,33.3009471901506,34.9863828846725,318270.226353645,0.0,1.0
2009-01-20,35.81,37.26,35.7,37.08,241100,32.449167860661,33.7630827838098,32.3494915561463,33.5999761036948,266071.260658335,0.0,1.0
2009-01-21,37.68,37.79,35.38,35.76,273200,34.1436650374115,34.2433413419263,32.0595241248307,32.4038604495179,301495.928709486,0.0,1.0
2009-01-22,36.45,37.41,35.47,36.16,188200,33.0291027232922,33.899005017239,32.1410774648882,32.7663197386624,207692.290567809,0.0,1.0
2009-01-23,35.65,36.62,34.87,35.57,182600,32.3041841450032,33.1831479211786,31.5973885311714,32.2316922871743,201512.286172592,0.0,1.0
2009-01-26,35.23,36.9242,34.93,35.6,310000,31.9236018914015,33.458798210573,31.6517574245431,32.2588767338601,342107.386163765,0.0,1.0
2009-01-27,35.74,36.5,35.51,35.53,359100,32.3857374850607,33.0744101344353,32.1773233938026,32.1954463582599,396292.781843252,0.0,1.0
2009-01-28,36.66,36.9,36.14,36.44,468200,33.2193938500931,33.4368694235798,32.7481967742052,33.0200412410636,516692.510328628,0.0,1.0
2009-01-29,35.69,36.59,35.6,36.32,320900,32.3404300739177,33.1559634744928,32.2588767338601,32.9113034543202,354136.323290168,0.0,1.0
2009-01-30,35.44,36.38,34.96,36.14,303400,32.1138930182023,32.9656723476919,31.678941871229,32.7481967742052,334823.809555118,0.0,1.0
2009-02-02,35.47,36.31,34.67,34.67,259400,32.1410774648882,32.9022419720916,31.4161588865992,31.4161588865992,286266.632164131,0.0,1.0
2009-02-03,35.52,36.09,35.22,35.88,332100,32.1863848760313,32.7028893630622,31.9145404091729,32.5125982362613,366496.332080601,0.0,1.0
2009-02-04,33.1,35.375,32.56,35.18,1194500,29.9935061767071,32.0549933837164,29.504186136362,31.8782944802584,1318217.00894393,0.0,1.0
2009-02-05,33.39,33.48,30.89,32.64,611400,30.2562891613368,30.3378425013943,27.9909186041837,29.5766779941909,674724.05129202,0.0,1.0
2009-02-06,34.46,35.42,31.15,32.19,430100,31.2258677597983,32.0957700537451,28.2265171421276,29.1689112939033,474646.408996889,0.0,1.0
2009-02-09,35.45,35.76,34.25,34.25,356500,32.122954500431,32.4038604495179,31.0355766329975,31.0355766329975,393423.49408833,0.0,1.0
2009-02-10,34.5,36.35,34.26,35.11,374200,31.2621136887128,32.9384879010061,31.0446381152261,31.8148641046581,412956.722266068,0.0,1.0
2009-02-11,35.4,35.83,34.58,34.58,220900,32.0776470892879,32.4672908251182,31.3346055465417,31.3346055465417,243779.101947019,0.0,1.0
2009-02-12,35.82,35.89,34.34,34.75,244900,32.4582293428896,32.5216597184899,31.117129973055,31.4886507444281,270264.835069375,0.0,1.0
2009-02-13,36.77,37.88,36.0,36.0,325000,33.3190701546078,34.3248946819838,32.6213360230046,32.6213360230046,358660.969365238,0.0,1.0
2009-02-17,36.05,36.65,34.54,34.88,360200,32.6666434341477,33.2103323678645,31.2983596176272,31.6064500134001,397506.711278027,0.0,1.0
2009-02-18,36.77,37.33,36.08,36.6,421400,33.3190701546078,33.8265131594101,32.6938278808335,33.1650249567214,465045.330740035,0.0,1.0
2009-02-19,36.35,37.58,36.18,37.16,407800,32.9384879010061,34.0530502151254,32.7844427031197,33.6724679615237,450036.748637366,0.0,1.0
2009-02-20,35.23,36.21,34.81,35.77,305400,31.9236018914015,32.8116271498055,31.5430196377998,32.4129219317466,337030.95398198,0.0,1.0
2009-02-23,33.42,35.51,33.25,35.37,182000,30.2834736080226,32.1773233938026,30.1294284101362,32.0504626426021,200850.142844534,0.0,1.0
2009-02-24,35.41,35.49,33.79,34.01,244500,32.0867085715165,32.1592004293454,30.6187484504813,30.8181010595108,269823.406184002,0.0,1.0
2009-02-25,34.38,35.37,33.89,35.08,187300,31.1533759019694,32.0504626426021,30.7093632727674,31.7876796579723,206699.07557572,0.0,1.0
2009-02-26,33.28,34.91,33.27,34.52,124200,30.1566128568221,31.6336344600859,30.1475513745935,31.28023665317,137063.668908192,0.0,1.0
2009-02-27,32.51,33.26,31.75,32.66,206000,29.4588787252189,30.1384898923648,28.7702060758444,29.5948009586481,227335.875966889,0.0,1.0
2009-03-02,30.28,32.38,30.19,32.37,177000,27.4381681882384,29.341079456247,27.3566148481808,29.3320179740183,195332.281777375,0.0,1.0
2009-03-03,30.08,30.91,30.0,30.75,240800,27.2569385436661,28.0090415686409,27.1844466858372,27.8640578529831,265740.188994305,0.0,1.0
2009-03-04,31.41,32.0,30.36,30.72,277100,28.4621156800716,28.9967431315597,27.5106600460673,27.8368734062973,305799.860341868,0.0,1.0
2009-03-05,29.2,30.85,29.04,30.5,246400,26.4595281075482,27.9546726752693,26.3145443918904,27.6375207972678,271920.193389522,0.0,1.0
2009-03-06,32.57,32.63,30.17,30.17,614600,29.5132476185906,29.5676165119623,27.3384918837236,27.3384918837236,678255.482375,0.0,1.0
2009-03-09,31.52,33.28,31.32,32.51,242500,28.5617919845863,30.1566128568221,28.380562340014,29.4588787252189,267616.261757139,0.0,1.0
2009-03-10,33.67,33.76,31.88,31.95,255900,30.510010663738,30.5915640037955,28.8880053448163,28.9514357204166,282404.129417121,0.0,1.0
2009-03-11,34.41,34.68,33.45,33.73,208800,31.1805603486553,31.4252203688278,30.3106580547085,30.5643795571096,230425.878164497,0.0,1.0
2009-03-12,35.69,36.05,34.0,34.0,379300,32.3404300739177,32.6666434341477,30.8090395772822,30.8090395772822,418584.940554568,0.0,1.0
2009-03-13,34.54,36.0392,33.27,35.65,413600,31.2983596176272,32.6568570333408,30.1475513745935,32.3041841450032,456437.467475269,0.0,1.0
2009-03-16,34.06,35.34,34.06,35.06,2965800,30.8634084706538,32.0232781959162,30.8634084706538,31.7695566935151,3272974.47059515,0.0,1.0
2009-03-17,34.86,35.48,33.21,33.86,605500,31.5883270489428,32.1501389471168,30.0931824812218,30.6821788260816,668212.975232775,0.0,1.0
2009-03-18,36.13,36.73,33.8,34.87,444000,32.7391352919766,33.2828242256933,30.6278099327099,31.5973885311714,489986.062763587,0.0,1.0
2009-03-19,36.3,36.85,35.78,36.75,253300,32.893180489863,33.3915620124367,32.4219834139752,33.3009471901506,279534.841662199,0.0,1.0
2009-03-20,35.0,36.71,34.58,36.45,401800,31.7151878001434,33.2647012612361,31.3346055465417,33.0291027232922,443415.315356777,0.0,1.0
2009-03-23,37.26,37.26,35.39,36.0,306500,33.7630827838098,33.7630827838098,32.0685856070593,32.6213360230046,338244.883416755,0.0,1.0
2009-03-24,36.37,37.14,36.06,36.59,285400,32.9566108654633,33.6543449970665,32.6757049163763,33.1559634744928,314959.509713351,0.0,1.0
2009-03-25,36.7,37.93,35.52,36.83,248100,33.2556397790075,34.3702020931268,32.1863848760313,33.3734390479795,273796.266152356,0.0,1.0
2009-03-26,38.09,38.12,36.64,36.84,392000,34.5151858087846,34.5423702554705,33.2012708856358,33.3825005302081,432600.307665149,0.0,1.0
2009-03-27,36.63,37.45,36.12,37.45,299400,33.1922094034072,33.9352509461534,32.730073809748,33.9352509461534,330409.520701392,0.0,1.0
2009-03-30,37.22,37.31,34.98,35.5,340700,33.7268368548954,33.8083901949529,31.6970648356862,32.168261911574,375987.053116112,0.0,1.0
2009-03-31,38.7,39.89,37.75,37.81,350300,35.06793622473,36.1462526099349,34.2070954130118,34.2614643063835,386581.346365055,0.0,1.0
2009-04-01,37.98,38.49,36.7,37.86,384300,34.4155095042699,34.8776450979291,33.2556397790075,34.3067717175266,424102.801621726,0.0,1.0
2009-04-02,39.81,40.9,38.27,38.49,369200,36.073760752106,37.0614623150247,34.6782924888997,34.8776450979291,407438.86119891,0.0,1.0
2009-04-03,40.53,40.53,38.52,39.58,236200,36.7261874725661,36.7261874725661,34.904829544615,35.8653466608479,260663.75681252,0.0,1.0
2009-04-06,39.77,40.0,38.93,39.86,151600,36.0375148231915,36.2459289144496,35.2763503159881,36.119068163249,167301.547556216,0.0,1.0
2009-04-07,38.64,39.41,38.46,39.08,177300,35.0135673313583,35.7113014629615,34.8504606512433,35.4122725494173,195663.353441405,0.0,1.0
2009-04-08,39.35,39.37,38.42,38.83,198000,35.6569325695898,35.675055534047,34.8142147223288,35.185735493702,218507.298259437,0.0,1.0
2009-04-09,42.39,42.68,40.15,40.18,404100,38.411623167088,38.6744061517177,36.3818511478788,36.4090355945646,445953.531447669,0.0,1.0
2009-04-13,39.76,40.39,37.88,39.79,375500,36.0284533409629,36.5993267213655,34.3248946819838,36.0556377876487,414391.366143529,0.0,1.0
2009-04-14,39.57,39.77,38.69,38.93,299000,35.8562851786193,36.0375148231915,35.0588747425014,35.2763503159881,329968.091816019,0.0,1.0
2009-04-15,39.35,40.11,38.75,39.17,239200,35.6569325695898,36.3456052189643,35.1132436358731,35.4938258894748,263974.473452815,0.0,1.0
2009-04-16,40.55,41.16,39.7,39.94,296300,36.7443104370233,37.2970608529686,35.9740844475912,36.1915600210779,326988.446839754,0.0,1.0
2009-04-17,42.21,42.47,40.57,40.69,262300,38.2485164869729,38.4841150249169,36.7624334014805,36.8711711882239,289466.991583083,0.0,1.0
2009-04-20,40.1,41.35,39.91,41.12,207800,36.3365437367357,37.4692290153123,36.1643755743921,37.2608149240542,229322.305951066,0.0,1.0
2009-04-21,41.23,41.63,39.75,39.84,187600,37.3604912285689,37.7229505177134,36.0193918587343,36.1009451987918,207030.14723975,0.0,1.0
2009-04-22,40.51,41.73,40.32,40.67,567100,36.7080645081088,37.8135653399995,36.5358963457652,36.8530482237666,625835.802237005,0.0,1.0
2009-04-23,40.78,41.28,39.59,40.68,426100,36.9527245282814,37.405798639712,35.8744081430765,36.8621097059953,470232.120143162,0.0,1.0
2009-04-24,42.24,42.96,40.74,41.2,266000,38.2757009336588,38.9281276541189,36.9164785993669,37.3333067818831,293550.208772779,0.0,1.0
2009-04-27,42.05,42.82,40.34,41.39,164600,38.1035327713151,38.8012669029183,36.5540193102224,37.5054749442267,181647.986330825,0.0,1.0
2009-04-28,41.65,42.51,41.08,41.49,216500,37.7410734821707,38.5203609538313,37.2245689951397,37.5960897665129,238923.38420792,0.0,1.0
2009-04-29,43.08,43.1,41.77,41.85,329700,39.0368654408622,39.0549884053195,37.849811268914,37.9223031267429,363847.758768366,0.0,1.0
2009-04-30,41.58,43.76,41.41,43.44,373400,37.6776431065704,39.6530462324079,37.523597908684,39.3630788010923,412073.864495322,0.0,1.0
2009-05-01,41.92,41.96,40.67,41.21,246000,37.9857335023432,38.0219794312576,36.8530482237666,37.3423682641117,271478.764504149,0.0,1.0
2009-05-04,43.95,44.0,42.2,42.21,165200,39.8252143947515,39.8705218058946,38.2394550047443,38.2485164869729,182310.129658884,0.0,1.0
2009-05-05,42.46,44.16,42.16,43.72,307900,38.4750535426883,40.0155055215524,38.2032090758299,39.6168003034934,339789.884515559,0.0,1.0
2009-05-06,43.74,45.9914,42.01,42.01,533000,39.6349232679506,41.6750253769004,38.0672868424007,38.0672868424007,588203.989758991,0.0,1.0
2009-05-07,41.69,44.38,41.38,44.19,314700,37.7773194110851,40.2148581305818,37.4964134619981,40.0426899682382,347294.175566893,0.0,1.0
2009-05-08,40.78,42.77,40.41,42.37,397300,36.9527245282814,38.7559594917752,36.6174496858227,38.3935002026307,438449.240396335,0.0,1.0
2009-05-11,39.44,40.82,39.4,40.14,282000,35.7384859096473,36.9889704571958,35.7022399807329,36.3727896656502,311207.364187683,0.0,1.0
2009-05-12,39.67,40.19,38.64,39.78,234300,35.9469000009054,36.4180970767932,35.0135673313583,36.0465763054201,258566.969607001,0.0,1.0
2009-05-13,38.71,39.52,38.03,38.91,303200,35.0769977069586,35.8109777674762,34.460816915413,35.2582273515308,334603.095112431,0.0,1.0
2009-05-14,38.57,39.41,38.31,39.01,250700,34.950136955758,35.7113014629615,34.7145384178141,35.348842173817,276665.553907278,0.0,1.0
2009-05-15,37.92,38.99,37.55,38.44,186900,34.3611406108982,35.3307192093598,34.0258657684396,34.8323376867861,206257.646690348,0.0,1.0
2009-05-18,38.69,38.89,37.74,38.12,235900,35.0588747425014,35.2401043870736,34.1980339307832,34.5423702554705,260332.685148491,0.0,1.0
2009-05-19,40.25,40.51,38.535,38.67,288200,36.4724659701649,36.7080645081088,34.9184217679579,35.0407517780442,318049.511910959,0.0,1.0
2009-05-20,39.02,40.56,39.0,40.5,351500,35.3579036560456,36.7533719192519,35.3397806915884,36.6990030258802,387905.633021173,0.0,1.0
2009-05-21,38.23,38.88,37.44,38.43,135200,34.6420465599852,35.231042904845,33.9261894639248,34.8232762045575,149202.963255939,0.0,1.0
2009-05-22,37.52,38.47,37.48,38.36,83900,33.9986813217537,34.8595221334719,33.9624353928393,34.7598458289572,92589.708706903,0.0,1.0
2009-05-26,39.58,39.61,37.26,37.26,239200,35.8653466608479,35.8925311075337,33.7630827838098,33.7630827838098,263974.473452815,0.0,1.0
2009-05-27,40.31,41.05,38.96,39.38,308100,36.5268348635366,37.1973845484539,35.3035347626739,35.6841170162756,340010.598958245,0.0,1.0
2009-05-28,40.21,40.64,39.1625,40.44,201800,36.4362200412505,36.8258637770808,35.4870297778033,36.6446341325085,222700.872670477,0.0,1.0
2009-05-29,40.62,40.62,39.57,40.2,136500,36.8077408126236,36.8077408126236,35.8562851786193,36.4271585590219,150637.6071334,0.0,1.0
2009-06-01,42.05,42.31,40.855,41.02,145100,38.1035327713151,38.3391313092591,37.020685644996,37.1702001017681,160128.328168911,0.0,1.0
2009-06-02,43.43,43.7,41.29,41.29,168100,39.3540173188637,39.5986773390362,37.4148601219406,37.4148601219406,185510.489077835,0.0,1.0
2009-06-03,42.38,43.83,41.87,42.93,210400,38.4025616848594,39.7164766080082,37.9404260912001,38.900943207433,232191.593705988,0.0,1.0
2009-06-04,42.9,43.17,41.8,42.53,129800,38.8737587607472,39.1184187809197,37.8769957155998,38.5384839182885,143243.673303409,0.0,1.0
2009-06-05,42.61,43.65,41.668,43.43,252200,38.6109757761174,39.5533699278931,37.7573841501822,39.3540173188637,278320.912227425,0.0,1.0
2009-06-08,43.79,44.47,42.13,42.31,196000,39.6802306790937,40.2964114706393,38.1760246291441,38.3391313092591,216300.153832574,0.0,1.0
2009-06-09,44.17,44.81,43.79,43.91,270000,40.024567003781,40.6045018664122,39.6802306790937,39.7889684658371,297964.497626505,0.0,1.0
2009-06-10,43.53,44.71,42.61,44.34,138000,39.4446321411498,40.5138870441261,38.6109757761174,40.1786122016674,152292.965453547,0.0,1.0
2009-06-11,42.64,44.36,42.56,43.77,380800,38.6381602228033,40.1967351661246,38.5656683649744,39.6621077146365,420240.298874715,0.0,1.0
2009-06-12,43.68,43.68,42.54,42.54,161600,39.580554374579,39.580554374579,38.5475454005172,38.5475454005172,178337.26969053,0.0,1.0
2009-06-15,43.25,43.56,42.15,43.3,194200,39.1909106387486,39.4718165878356,38.1941475936013,39.2362180498917,214313.723848398,0.0,1.0
2009-06-16,42.53,43.75,42.37,43.53,114200,38.5384839182885,39.6439847501793,38.3935002026307,39.4446321411498,126027.946773878,0.0,1.0
2009-06-17,43.54,44.1,42.39,42.61,113700,39.4536936233784,39.9611366281807,38.411623167088,38.6109757761174,125476.160667162,0.0,1.0
2009-06-18,43.47,43.8,42.99,43.42,83200,39.3902632477781,39.6892921613223,38.9553121008047,39.3449558366351,91817.2081575009,0.0,1.0
2009-06-19,44.68,45.52,44.63,45.32,349700,40.4867025974402,41.2478671046437,40.4413951862972,41.0666374600714,385919.203036996,0.0,1.0
2009-06-22,43.46,44.74,42.83,44.4,237300,39.3812017655495,40.5410714908119,38.8103283851469,40.2329810950391,261877.686247295,0.0,1.0
2009-06-23,42.35,43.86,42.25,43.66,145000,38.3753772381735,39.743661054694,38.2847624158874,39.5624314101217,160017.970947568,0.0,1.0
2009-06-24,43.55,44.04,42.64,42.87,224700,39.462755105607,39.906767734809,38.6381602228033,38.8465743140614,247972.676358058,0.0,1.0
2009-06-25,45.05,45.29,43.43,43.53,131400,40.8219774398989,41.0394530133856,39.3540173188637,39.4446321411498,145009.388844899,0.0,1.0
2009-06-26,44.35,45.25,43.67,44.91,332200,40.187673683896,41.0032070844711,39.5714928923504,40.6951166886983,366606.689301945,0.0,1.0
2009-06-29,44.66,44.71,44.08,44.4,144800,40.468579632983,40.5138870441261,39.9430136637235,40.2329810950391,159797.256504881,0.0,1.0
2009-06-30,44.8,44.94,44.39,44.88,108000,40.5954403841836,40.7223011353841,40.2239196128105,40.6679322420125,119185.799050602,0.0,1.0
2009-07-01,46.41,46.87,44.95,45.24,214100,42.0543390229902,42.4711672055063,40.7313626176127,40.9941456022425,236274.810895684,0.0,1.0
2009-07-02,45.43,45.71,44.945,45.54,228500,41.1663137645861,41.4200352669873,40.7268318764984,41.2659900691009,252166.250769098,0.0,1.0
2009-07-06,43.77,45.04,43.18,45.04,129500,39.6621077146365,40.8129159576703,39.1274802631483,40.8129159576703,142912.601639379,0.0,1.0
2009-07-07,42.61,43.79,42.57,43.47,85700,38.6109757761174,39.6802306790937,38.574729847203,39.3902632477781,94576.1386910798,0.0,1.0
2009-07-08,41.82,43.12,41.46,42.93,158300,37.8951186800571,39.0731113697767,37.568905319827,38.900943207433,174695.481386206,0.0,1.0
2009-07-09,41.22,42.22,41.2,42.22,143700,37.3514297463403,38.2575779692016,37.3333067818831,38.2575779692016,158583.327070107,0.0,1.0
2009-07-10,41.8,41.88,40.76,41.1,108600,37.8769957155998,37.9494875734287,36.9346015638241,37.242691959597,119847.942378661,0.0,1.0
2009-07-13,42.4,42.45,41.4,42.11,194800,38.4206846493166,38.4659920604596,37.5145364264553,38.1579016646868,214975.867176456,0.0,1.0
2009-07-14,42.0,42.64,41.83,42.5,123700,38.0582253601721,38.6381602228033,37.9041801622857,38.5112994716027,136511.882801477,0.0,1.0
2009-07-15,44.3,44.36,42.55,42.62,114800,40.1423662727529,40.1967351661246,38.5566068827458,38.6200372583461,126690.090101936,0.0,1.0
2009-07-16,44.88,45.01,43.95,44.19,94300,40.6679322420125,40.7857315109844,39.8252143947515,40.0426899682382,104066.85972659,0.0,1.0
2009-07-17,44.37,44.91,44.19,44.76,210900,40.2057966483532,40.6951166886983,40.0426899682382,40.5591944552691,232743.379812704,0.0,1.0
2009-07-20,44.66,44.8,44.25,44.73,125100,40.468579632983,40.5954403841836,40.0970588616099,40.5320100085833,138056.883900281,0.0,1.0
2009-07-21,45.06,45.34,44.38,44.75,135000,40.8310389221275,41.0847604245286,40.2148581305818,40.5501329730405,148982.248813253,0.0,1.0
2009-07-22,44.43,45.16,44.12,44.98,238200,40.2601655417249,40.9216537444136,39.9792595926379,40.7585470642986,262870.901239384,0.0,1.0
2009-07-23,44.29,45.08,44.04,44.27,229800,40.1333047905243,40.8491618865847,39.906767734809,40.1151818260671,253600.894646559,0.0,1.0
2009-07-24,42.57,43.59,41.71,43.17,542600,38.574729847203,39.4990010345215,37.7954423755423,39.1184187809197,598798.283007932,0.0,1.0
2009-07-27,42.15,42.91,42.06,42.38,229600,38.1941475936013,38.8828202429758,38.1125942535438,38.4025616848594,253380.180203872,0.0,1.0
2009-07-28,41.72,41.99,41.26,41.75,122100,37.8045038577709,38.0491638779435,37.3876756752548,37.8316883044568,134746.167259986,0.0,1.0
2009-07-29,40.73,41.66,40.66,41.36,186200,36.9074171171383,37.7501349643993,36.843986741538,37.4782904975409,205485.146140946,0.0,1.0
2009-07-30,41.34,42.25,40.6,41.12,242800,37.4601675330837,38.2847624158874,36.7896178481664,37.2608149240542,267947.333421168,0.0,1.0
2009-07-31,41.09,41.69,40.87,41.04,141700,37.2336304773684,37.7773194110851,37.0342778683389,37.1883230662253,156376.182643244,0.0,1.0
2009-08-03,41.73,42.16,40.39,41.43,292400,37.8135653399995,38.2032090758299,36.5993267213655,37.5417208731412,322684.515207371,0.0,1.0
2009-08-04,41.29,41.512,40.86,41.42,179600,37.4148601219406,37.6160250274158,37.0252163861103,37.5326593909126,198201.569532298,0.0,1.0
2009-08-05,38.66,39.78,38.46,38.63,1003500,35.0316902958155,36.0465763054201,34.8504606512433,35.0045058491297,1107434.71617851,0.0,1.0
2009-08-06,38.36,39.1,38.119,38.94,183100,34.7598458289572,35.4303955138745,34.5414641072476,35.2854117982167,202064.072279308,0.0,1.0
2009-08-07,39.31,39.552,38.61,38.77,115700,35.6206866406754,35.8399745106078,34.9863828846725,35.1313666003303,127683.305094025,0.0,1.0
2009-08-10,38.73,39.34,38.13,39.25,102300,35.0951206714158,35.6478710873612,34.5514317376991,35.5663177473037,112895.437434043,0.0,1.0
2009-08-11,37.95,38.98,37.54,38.9,145000,34.3883250575841,35.3216577271311,34.016804286211,35.2491658693022,160017.970947568,0.0,1.0
2009-08-12,38.03,38.69,37.85,38.09,161400,34.460816915413,35.0588747425014,34.2977102352979,34.5151858087846,178116.555247844,0.0,1.0
2009-08-13,37.65,38.31,37.31,38.13,110000,34.1164805907257,34.7145384178141,33.8083901949529,34.5514317376991,121392.943477465,0.0,1.0
2009-08-14,37.27,37.82,36.27,37.79,200600,33.7721442660384,34.2705257886121,32.8659960431772,34.2433413419263,221376.586014359,0.0,1.0
2009-08-17,36.94,37.09,36.02,36.54,306700,33.4731153524942,33.6090375859234,32.6394589874619,33.1106560633497,338465.597859442,0.0,1.0
2009-08-18,37.32,37.64,36.91,36.91,314000,33.8174516771815,34.1074191084971,33.4459309058084,33.4459309058084,346521.675017491,0.0,1.0
2009-08-19,37.91,38.07,36.61,37.22,166600,34.3520791286696,34.4970628443274,33.17408643895,33.7268368548954,183855.130757688,0.0,1.0
2009-08-20,38.67,38.81,37.65,37.65,153200,35.0407517780442,35.1676125292447,34.1164805907257,34.1164805907257,169067.263097706,0.0,1.0
2009-08-21,39.45,39.95,38.98,39.08,227400,35.7475473918759,36.2006215033066,35.3216577271311,35.4122725494173,250952.321334324,0.0,1.0
2009-08-24,39.39,39.93,38.97,39.34,196400,35.6931784985043,36.1824985388493,35.3125962449025,35.6478710873612,216741.582717947,0.0,1.0
2009-08-25,39.23,39.92,39.12,39.92,116800,35.5481947828465,36.1734370566207,35.4485184783317,36.1734370566207,128897.234528799,0.0,1.0
2009-08-26,38.52,39.12,38.18,39.07,131500,34.904829544615,35.4485184783317,34.5967391488421,35.4032110671887,145119.746066242,0.0,1.0
2009-08-27,38.38,38.51,37.37,38.51,61000,34.7779687934144,34.8957680623864,33.8627590883245,34.8957680623864,67317.9050193216,0.0,1.0
2009-08-28,37.56,38.97,37.43,38.76,151700,34.0349272506682,35.3125962449025,33.9171279816962,35.1223051181017,167411.904777559,0.0,1.0
2009-08-31,37.06,37.4,36.53,37.27,114200,33.5818531392376,33.8899435350104,33.1015945811211,33.7721442660384,126027.946773877,0.0,1.0
2009-09-01,36.51,37.73,36.25,36.84,140000,33.0834716166639,34.1889724485546,32.84787307872,33.3825005302081,154500.10988041,0.0,1.0
2009-09-02,36.25,36.78,36.16,36.39,217100,32.84787307872,33.3281316368364,32.7663197386624,32.9747338299205,239585.527535979,0.0,1.0
2009-09-03,36.18,36.35,35.44,36.27,85800,32.7844427031197,32.9384879010061,32.1138930182023,32.8659960431772,94686.4959124227,0.0,1.0
2009-09-04,36.79,36.96,36.05,36.15,106600,33.337193119065,33.4912383169514,32.6666434341477,32.7572582564338,117640.797951798,0.0,1.0
2009-09-08,36.61,37.19,36.28,37.19,76800,33.17408643895,33.6996524082095,32.8750575254058,33.6996524082095,84754.3459915393,0.0,1.0
2009-09-09,36.89,37.35,36.51,36.51,85400,33.4278079413511,33.8446361238673,33.0834716166639,33.0834716166639,94245.0670270503,0.0,1.0
2009-09-10,38.16,38.16,36.82,36.89,112900,34.5786161843849,34.5786161843849,33.3643775657509,33.4278079413511,124593.302896417,0.0,1.0
2009-09-11,38.32,39.05,37.89,38.02,99000,34.7235999000427,35.3850881027314,34.3339561642124,34.4517554331844,109253.649129719,0.0,1.0
2009-09-14,38.41,38.79,37.74,38.16,65700,34.8051532401002,35.1494895647875,34.1980339307832,34.5786161843849,72504.6944224497,0.0,1.0
2009-09-15,39.2,39.33,38.24,38.24,92900,35.5210103361606,35.6388096051326,34.6511080422138,34.6511080422138,102521.858627786,0.0,1.0
2009-09-16,40.7,41.35,38.57,39.2,220900,36.8802326704525,37.4692290153123,34.950136955758,35.5210103361606,243779.101947018,0.0,1.0
2009-09-17,41.81,42.13,40.61,40.77,226600,37.8860571978285,38.1760246291441,36.798679330395,36.9436630460528,250069.463563578,0.0,1.0
2009-09-18,41.19,42.7,41.11,42.16,244900,37.3242452996545,38.692529116175,37.2517534418256,38.2032090758299,270264.835069374,0.0,1.0
2009-09-21,40.96,41.26,40.23,41.01,98300,37.1158312083964,37.3876756752548,36.4543430057077,37.1611386195395,108481.148580317,0.0,1.0
2009-09-22,40.04,41.13,40.0,41.13,71400,36.2821748433641,37.2698764062828,36.2459289144496,37.2698764062828,78795.0560390091,0.0,1.0
2009-09-23,39.75,40.56,39.5,39.96,95600,36.0193918587343,36.7533719192519,35.792854803019,36.2096829855352,105501.503604051,0.0,1.0
2009-09-24,39.75,39.98,39.23,39.98,106900,36.0193918587343,36.2278059499924,35.5481947828465,36.2278059499924,117971.869615827,0.0,1.0
2009-09-25,38.66,39.7,38.25,39.7,79900,35.0316902958155,35.9740844475912,34.6601695244424,35.9740844475912,88175.4198531771,0.0,1.0
2009-09-28,40.41,40.64,38.79,39.01,107700,36.6174496858227,36.8258637770808,35.1494895647875,35.348842173817,118854.727386573,0.0,1.0
2009-09-29,40.25,40.51,39.51,40.35,92500,36.4724659701649,36.7080645081088,35.8019162852476,36.563080792451,102080.429742414,0.0,1.0
2009-09-30,39.4,41.05,38.58,41.05,106100,35.7022399807329,37.1973845484539,34.9591984379866,37.1973845484539,117089.011845082,0.0,1.0
2009-10-01,37.64,39.13,37.58,39.13,115100,34.1074191084971,35.4575799605603,34.0530502151254,35.4575799605603,127021.161765966,0.0,1.0
2009-10-02,37.2,37.93,37.13,37.17,78500,33.7087138904381,34.3702020931268,33.6452835148378,33.6815294437523,86630.4187543729,0.0,1.0
2009-10-05,37.65,37.71,36.65,37.06,108400,34.1164805907257,34.1708494840974,33.2103323678645,33.5818531392376,119627.227935975,0.0,1.0
2009-10-06,38.4,38.73,37.77,37.77,60300,34.7960917578716,35.0951206714158,34.225218377469,34.225218377469,66545.4044699196,0.0,1.0
2009-10-07,38.17,39.13,38.02,38.36,76800,34.5876776666135,35.4575799605603,34.4517554331844,34.7598458289572,84754.3459915394,0.0,1.0
2009-10-08,38.16,38.57,37.77,38.57,214500,34.5786161843849,34.950136955758,34.225218377469,34.950136955758,236716.239781057,0.0,1.0
2009-10-09,38.58,38.66,37.8,38.33,163800,34.9591984379866,35.0316902958155,34.2524028241549,34.7326613822713,180765.12856008,0.0,1.0
2009-10-12,39.84,40.06,39.35,39.36,324400,36.1009451987918,36.3002978078213,35.6569325695898,35.6659940518184,357998.826037179,0.0,1.0
2009-10-13,39.93,40.0,39.34,39.76,165900,36.1824985388493,36.2459289144496,35.6478710873612,36.0284533409629,183082.630208286,0.0,1.0
2009-10-14,40.58,40.73,39.45,40.56,233500,36.7714948837091,36.9074171171383,35.7475473918759,36.7533719192519,257684.111836256,0.0,1.0
2009-10-15,40.58,40.65,39.76,40.17,112700,36.7714948837091,36.8349252593094,36.0284533409629,36.399974112336,124372.58845373,0.0,1.0
2009-10-16,40.6,40.98,40.14,40.38,239500,36.7896178481664,37.1339541728536,36.3727896656502,36.5902652391369,264305.545116844,0.0,1.0
2009-10-19,41.54,41.86,40.86,40.89,113100,37.6413971776559,37.9313646089715,37.0252163861103,37.0524008327961,124814.017339103,0.0,1.0
2009-10-20,41.78,42.1,41.44,41.72,145800,37.8588727511426,38.1488401824582,37.5507823553698,37.8045038577709,160900.828718313,0.0,1.0
2009-10-21,41.1,42.01,41.0,41.78,183000,37.242691959597,38.0672868424007,37.1520771373108,37.8588727511426,201953.715057965,0.0,1.0
2009-10-22,41.14,41.42,40.28,40.91,79300,37.2789378885114,37.5326593909126,36.4996504168508,37.0705237972533,87513.2765251181,0.0,1.0
2009-10-23,40.07,41.41,39.93,41.41,99400,36.3093592900499,37.523597908684,36.1824985388493,37.523597908684,109695.078015091,0.0,1.0
2009-10-26,39.54,40.87,39.2,40.0,81900,35.8291007319334,37.0342778683389,35.5210103361606,36.2459289144496,90382.56428004,0.0,1.0
2009-10-27,40.91,41.6,39.54,39.78,200100,37.0705237972533,37.6957660710276,35.8291007319334,36.0465763054201,220824.799907644,0.0,1.0
2009-10-28,39.74,40.72,39.699,40.72,114600,36.0103303765057,36.8983556349097,35.9731782993684,36.8983556349097,126469.37565925,0.0,1.0
2009-10-29,40.03,40.44,39.74,40.27,90800,36.2731133611354,36.6446341325085,36.0103303765057,36.4905889346221,100204.35697958,0.0,1.0
2009-10-30,39.28,39.84,39.01,39.59,205300,35.5935021939895,36.1009451987918,35.348842173817,35.8744081430765,226563.375417487,0.0,1.0
2009-11-02,39.83,39.99,38.99,39.66,148700,36.0918837165632,36.236867432221,35.3307192093598,35.9378385186768,164101.188137264,0.0,1.0
2009-11-03,40.76,40.96,39.55,39.71,249600,36.9346015638241,37.1158312083964,35.838162214162,35.9831459298198,275451.624472503,0.0,1.0
2009-11-04,39.84,41.04,39.74,41.04,180300,36.1009451987918,37.1883230662253,36.0103303765057,37.1883230662253,198974.0700817,0.0,1.0
2009-11-05,41.99,42.0,40.14,40.46,206700,38.0491638779435,38.0582253601721,36.3727896656502,36.6627570969658,228108.376516291,0.0,1.0
2009-11-06,41.6,42.24,41.38,41.38,161600,37.6957660710276,38.2757009336588,37.4964134619981,37.4964134619981,178337.269690531,0.0,1.0
2009-11-09,41.51,42.14,41.38,42.14,123100,37.6142127309701,38.1850861113727,37.4964134619981,38.1850861113727,135849.739473418,0.0,1.0
2009-11-10,40.08,41.54,40.0,41.2,200300,36.3184207722785,37.6413971776559,36.2459289144496,37.3333067818831,221045.51435033,0.0,1.0
2009-11-11,38.9,40.685,38.88,40.66,319700,35.2491658693022,36.8666404471096,35.231042904845,36.843986741538,352812.036634051,0.0,1.0
2009-11-12,37.36,38.7,36.79,38.44,452900,33.8536976060959,35.06793622473,33.337193119065,34.8323376867861,499807.855463127,0.0,1.0
2009-11-13,33.27,33.46,31.62,31.9,535500,30.1475513745935,30.3197195369371,28.6524068068724,28.9061283092736,590962.920292568,0.0,1.0
2009-11-16,32.49,33.6,31.65,33.6,791700,29.4407557607617,30.4465802881377,28.6795912535583,30.4465802881377,873698.121373719,0.0,1.0
2009-11-17,31.98,32.46,31.58,32.27,547400,28.9786201671025,29.4135713140759,28.616160877958,29.2414031517322,604095.429632403,0.0,1.0
2009-11-18,32.0,32.3,31.85,32.08,451400,28.9967431315597,29.2685875984181,28.8608208981305,29.0692349893886,498152.497142979,0.0,1.0
2009-11-19,31.79,31.98,31.52,31.9,347200,28.8064520047588,28.9786201671025,28.5617919845863,28.9061283092736,383160.272503418,0.0,1.0
2009-11-20,31.61,31.8,31.48,31.66,215500,28.6433453246438,28.8155134869874,28.5255460556718,28.6886527357869,237819.811994488,0.0,1.0
2009-11-23,31.92,32.48,31.78,32.05,205200,28.9242512737308,29.4316942785331,28.7973905225302,29.0420505427027,226453.018196144,0.0,1.0
2009-11-24,32.47,32.52,31.88,32.0,361100,29.4226327963045,29.4679402074475,28.8880053448163,28.9967431315597,398499.926270115,0.0,1.0
2009-11-25,33.77,33.87,32.74,32.74,329300,30.6006254860241,30.6912403083102,29.667292816477,29.667292816477,363406.329882993,0.0,1.0
2009-11-27,33.27,33.61,32.84,33.14,127400,30.1475513745935,30.4556417703663,29.7579076387631,30.0297521056215,140595.099991173,0.0,1.0
2009-11-30,33.4,33.44,33.0,33.31,305500,30.2653506435654,30.3015965724799,29.9028913544209,30.1837973035079,337141.311203324,0.0,1.0
2009-12-01,34.63,35.26,34.04,34.36,336300,31.3799129576847,31.9507863380873,30.8452855061966,31.1352529375122,371131.335377014,0.0,1.0
2009-12-02,34.82,35.25,34.64,34.65,164100,31.5520811200284,31.9417248558587,31.3889744399134,31.398035922142,181096.200224109,0.0,1.0
2009-12-03,34.64,35.31,34.61,34.84,156400,31.3889744399134,31.9960937492304,31.3617899932275,31.5702040844856,172598.694180687,0.0,1.0
2009-12-04,35.29,36.08,34.76,34.97,196300,31.9779707847732,32.6938278808335,31.4977122266567,31.6880033534576,216631.225496603,0.0,1.0
2009-12-07,35.45,35.88,35.16,35.18,187900,32.122954500431,32.5125982362613,31.8601715158012,31.8782944802584,207361.218903779,0.0,1.0
2009-12-08,35.13,35.33,34.52,35.1,101300,31.8329870691154,32.0142167136876,31.28023665317,31.8058026224295,111791.865220611,0.0,1.0
2009-12-09,35.09,35.13,34.41,34.86,102400,31.7967411402009,31.8329870691154,31.1805603486553,31.5883270489428,113005.794655386,0.0,1.0
2009-12-10,34.45,35.55,34.31,35.06,168600,31.2168062775697,32.2135693227171,31.0899455263692,31.7695566935151,186062.275184551,0.0,1.0
2009-12-11,35.11,35.13,34.53,34.53,97000,31.8148641046581,31.8329870691154,31.2892981353986,31.2892981353986,107046.504702856,0.0,1.0
2009-12-14,35.91,35.92,35.22,35.22,122600,32.5397826829471,32.5488441651758,31.9145404091729,31.9145404091729,135297.953366702,0.0,1.0
2009-12-15,35.83,36.25,35.79,35.92,115400,32.4672908251182,32.84787307872,32.4310448962038,32.5488441651758,127352.233429995,0.0,1.0
2009-12-16,36.05,36.24,35.65,36.24,114700,32.6666434341477,32.8388115964913,32.3041841450032,32.8388115964913,126579.732880593,0.0,1.0
2009-12-17,35.64,35.99,35.09,35.7,111100,32.2951226627746,32.612274540776,31.7967411402009,32.3494915561463,122606.87291224,0.0,1.0
2009-12-18,35.96,36.14,35.31,36.02,241100,32.5850900940902,32.7481967742052,31.9960937492304,32.6394589874619,266071.260658335,0.0,1.0
2009-12-21,37.03,37.29,35.98,36.25,116300,33.5546686925517,33.7902672304956,32.6032130585474,32.84787307872,128345.448422084,0.0,1.0
2009-12-22,36.53,37.36,36.44,37.2,112200,33.1015945811211,33.8536976060959,33.0200412410636,33.7087138904381,123820.802347014,0.0,1.0
2009-12-23,36.91,37.0,36.38,36.62,139500,33.4459309058084,33.5274842458659,32.9656723476919,33.1831479211786,153948.323773694,0.0,1.0
2009-12-24,37.32,37.54,37.11,37.15,19700,33.8174516771815,34.016804286211,33.6271605503806,33.6634064792951,21740.3726046006,0.0,1.0
2009-12-28,36.25,37.42,36.05,37.33,193200,32.84787307872,33.9080664994676,32.6666434341477,33.8265131594101,213210.151634966,0.0,1.0
2009-12-29,36.37,36.65,36.1,36.44,59600,32.9566108654633,33.2103323678645,32.7119508452908,33.0200412410636,65772.9039205175,0.0,1.0
2009-12-30,36.78,36.87,36.0801,36.12,107700,33.4006234946653,33.4823542209981,32.7650308795507,32.8012648348915,118596.768130172,0.08,1.0
2009-12-31,35.85,36.705,35.84,36.65,72900,32.5560726558932,33.3325145560546,32.5469914640784,33.2825680010735,80275.8068402,0.0,1.0
2010-01-04,36.69,36.71,35.98,36.35,155700,33.3188927683325,33.337055151962,32.674128149485,33.0101322466309,171453.266461168,0.0,1.0
2010-01-05,35.81,36.89,34.76,36.53,301600,32.5197478886342,33.5005166046276,31.566222748085,33.1735936992965,332114.997846424,0.0,1.0
2010-01-06,35.16,36.16,34.79,35.81,479100,31.9294704206752,32.8375896021506,31.5934663235293,32.5197478886342,527573.923966252,0.0,1.0
2010-01-07,35.66,35.73,34.6,35.03,170100,32.3835300114129,32.4470983541161,31.4209236790489,31.8114149270834,187310.215960467,0.0,1.0
2010-01-08,35.55,36.3,35.31,35.78,192100,32.2836369014506,32.9647262875571,32.0656882978965,32.4925043131899,211536.11102884,0.0,1.0
2010-01-11,35.85,35.85,34.94,35.83,114300,32.5560726558932,32.5560726558932,31.7296842007506,32.5379102722637,125864.536650684,0.0,1.0
2010-01-12,35.26,35.54,34.91,35.5,125000,32.0202823388227,32.2745557096358,31.7024406253063,32.2382309423768,137647.131070302,0.0,1.0
2010-01-13,34.94,35.6,34.8,35.48,221500,31.7296842007506,32.3290428605243,31.602547515344,32.2200685587473,243910.716256575,0.0,1.0
2010-01-14,35.4,35.59,34.49,34.93,166300,32.1474190242293,32.3199616687096,31.3210305690866,31.7206030089358,183125.743175929,0.0,1.0
2010-01-15,34.75,35.46,34.11,35.46,212300,31.5571415562702,32.2019061751178,30.975945280126,32.2019061751178,233779.887409801,0.0,1.0
2010-01-19,35.47,35.55,34.79,34.86,126500,32.2109873669325,32.2836369014506,31.5934663235293,31.6570346662325,139298.896643146,0.0,1.0
2010-01-20,34.53,35.3,34.4,35.3,88600,31.3573553363457,32.0566071060817,31.2392998427538,32.0566071060817,97564.2865026298,0.0,1.0
2010-01-21,33.8,34.83,33.73,34.68,79300,30.6944283338686,31.6297910907883,30.6308599911653,31.493573213567,87323.3399509995,0.0,1.0
2010-01-22,32.86,34.1999,32.7,33.67,129500,29.8407963032817,31.0575851945406,29.6954972342457,30.5763728402768,142602.427788833,0.0,1.0
2010-01-25,33.22,33.29,32.56,33.03,78000,30.1677192086129,30.2312875513162,29.5683605488391,29.9951765641325,85891.8097878683,0.0,1.0
2010-01-26,32.56,33.34,32.5,33.02,58700,29.5683605488391,30.2766935103899,29.5138733979506,29.9860953723178,64639.0927506138,0.0,1.0
2010-01-27,32.78,32.8,32.17,32.34,95700,29.7681467687637,29.7863091523932,29.2141940680637,29.3685743289145,105382.643547423,0.0,1.0
2010-01-28,32.14,32.91,32.06,32.91,89400,29.1869504926194,29.8862022623555,29.1143009581014,29.8862022623555,98445.22814148,0.0,1.0
2010-01-29,32.69,33.06,32.35,32.35,111400,29.6864160424309,30.0224201395768,29.3776555207293,29.3776555207293,122671.123209853,0.0,1.0
2010-02-01,32.55,32.77,32.04,32.69,67800,29.5592793570244,29.7590655769489,29.0961385744719,29.6864160424309,74659.8038925316,0.0,1.0
2010-02-02,32.41,32.88,32.2,32.47,105400,29.4321426716178,29.8589586869112,29.241437643508,29.4866298225063,116064.060918479,0.0,1.0
2010-02-03,32.28,32.83,31.85,32.19,59600,29.314087178026,29.8135527278375,28.9235959299916,29.2323564516932,65630.1520943199,0.0,1.0
2010-02-04,31.45,32.08,31.23,31.99,122600,28.5603482574014,29.1324633417309,28.3605620374768,29.0507326153981,135004.306153752,0.0,1.0
2010-02-05,32.38,32.61,31.28,31.85,228400,29.4048990961735,29.6137665079129,28.4059679965506,28.9235959299916,251508.837891656,0.0,1.0
2010-02-08,31.45,32.45,31.43,32.26,256500,28.5603482574014,29.4684674388768,28.5421858737719,29.2959247943965,282451.91295626,0.0,1.0
2010-02-09,31.48,31.95,31.15,31.7,123700,28.5875918328457,29.0144078481391,28.2879125029588,28.7873780527703,136215.600907171,0.0,1.0
2010-02-10,31.68,31.7,30.76,31.27,132500,28.7692156691408,28.7873780527703,27.9337460221834,28.3968868047358,145905.95893452,0.0,1.0
2010-02-11,32.02,32.1,31.17,31.49,82500,29.0779761908424,29.1506257253604,28.3060748865883,28.5966730246604,90847.1065063992,0.0,1.0
2010-02-12,33.22,33.22,31.64,31.96,142900,30.1677192086129,30.1677192086129,28.7328909018817,29.0234890399539,157358.200239569,0.0,1.0
2010-02-16,32.61,33.37,32.39,33.37,107100,29.6137665079129,30.3039370858342,29.4139802879883,30.3039370858342,117936.061901035,0.0,1.0
2010-02-17,32.47,32.75,32.25,32.75,56700,29.4866298225063,29.7409031933194,29.2868436025817,29.7409031933194,62436.738653489,0.0,1.0
2010-02-18,32.99,33.04,32.16,32.36,81200,29.9588517968735,30.0042577559473,29.2051128762489,29.386736712544,89415.5763432682,0.0,1.0
2010-02-19,33.13,33.76,33.0,33.76,74200,30.0859884822801,30.6581035666096,29.9679329886883,30.6581035666096,81707.3370033312,0.0,1.0
2010-02-22,32.55,33.26,32.48,33.26,76600,29.5592793570244,30.2040439758719,29.4957110143211,30.2040439758719,84350.1619198809,0.0,1.0
2010-02-23,32.15,32.63,32.1,32.6,96800,29.1960316844342,29.6319288915424,29.1506257253604,29.6046853160981,106593.938300842,0.0,1.0
2010-02-24,32.02,32.38,31.9,32.15,75900,29.0779761908424,29.4048990961735,28.9690018890653,29.1960316844342,83579.3379858873,0.0,1.0
2010-02-25,32.04,32.12,31.39,31.58,143000,29.0961385744719,29.1687881089899,28.5058611065129,28.6784037509932,157468.317944425,0.0,1.0
2010-02-26,32.71,32.77,31.85,32.2,103700,29.7045784260604,29.7590655769489,28.9235959299916,29.241437643508,114192.059935923,0.0,1.0
2010-03-01,33.84,33.88,32.86,32.86,134000,30.7307531011276,30.7670778683866,29.8407963032817,29.8407963032817,147557.724507364,0.0,1.0
2010-03-02,34.12,34.48,33.77,33.99,76800,30.9850264719407,31.3119493772719,30.6671847584243,30.8669709783489,84570.3973295936,0.0,1.0
2010-03-03,34.59,35.0,34.31,34.31,81900,31.4118424872342,31.7841713516391,31.1575691164211,31.1575691164211,90186.4002772617,0.0,1.0
2010-03-04,34.7,34.86,34.42,34.56,40300,31.5117355971965,31.6570346662325,31.2574622263834,31.3845989117899,44377.4350570653,0.0,1.0
2010-03-05,35.26,35.49,34.9,34.93,130700,32.0202823388227,32.229149750562,31.6933594334915,31.7206030089358,143923.840247108,0.0,1.0
2010-03-08,34.38,35.435,34.31,35.39,113800,31.2211374591243,32.1792031955809,31.1575691164211,32.1383378324145,125313.948126403,0.0,1.0
2010-03-09,34.35,34.49,34.07,34.37,258600,31.1938938836801,31.3210305690866,30.939620512867,31.2120562673096,284764.38475824,0.0,1.0
2010-03-10,34.45,34.51,34.1001,34.38,102800,31.2847058018276,31.3391929527161,30.9669549002294,31.2211374591243,113201.000592216,0.0,1.0
2010-03-11,33.87,34.15,33.5699,34.14,125100,30.7579966765719,31.012270047385,30.4854701102111,31.0031888555702,137757.248775158,0.0,1.0
2010-03-12,33.81,34.06,33.42,34.06,126700,30.7035095256834,30.9305393210522,30.349343044908,30.9305393210522,139519.132052858,0.0,1.0
2010-03-15,33.6,33.85,33.2,33.66,54400,30.5128044975735,30.7398342929424,30.1495568249834,30.567291648462,59904.0314417954,0.0,1.0
2010-03-16,33.75,33.77,33.36,33.61,110100,30.6490223747948,30.6671847584243,30.2948558940194,30.5218856893883,121239.593046722,0.0,1.0
2010-03-17,34.24,34.48,33.68,33.79,58400,31.0940007737178,31.3119493772719,30.5854540320916,30.6853471420539,64308.739636045,0.0,1.0
2010-03-18,34.54,34.71,34.11,34.12,66100,31.3664365281604,31.5208167890112,30.975945280126,30.9850264719407,72787.8029099757,0.0,1.0
2010-03-19,34.13,34.77,33.68,34.72,193700,30.9941076637555,31.5753039398998,30.5854540320916,31.529897980826,213297.99430654,0.0,1.0
2010-03-22,35.17,35.21,33.83,33.99,110300,31.9385516124899,31.9748763797489,30.7216719093129,30.8669709783489,121459.828456434,0.0,1.0
2010-03-23,34.5,35.4,34.21,35.35,438700,31.3301117609014,32.1474190242293,31.0667571982735,32.1020130651555,483086.371204331,0.0,1.0
2010-03-24,30.28,34.13,29.9,34.09,1809800,27.4978488150752,30.9941076637555,27.1527635261145,30.9577828964965,1992910.22248826,0.0,1.0
2010-03-25,31.55,32.61,30.51,30.705,652000,28.651160175549,29.6137665079129,27.7067162268145,27.8837994672022,717967.435662693,0.0,1.0
2010-03-26,32.05,32.06,31.4442,31.73,299000,29.1052197662867,29.1143009581014,28.5550811661489,28.8146216282145,329251.937520162,0.0,1.0
2010-03-29,32.3,33.99,32.16,33.34,232400,29.3322495616555,30.8669709783489,29.2051128762489,30.2766935103899,255913.546085905,0.0,1.0
2010-03-30,32.41,32.62,32.12,32.42,154200,29.4321426716178,29.6228476997276,29.1687881089899,29.4412238634326,169801.500888324,0.0,1.0
2010-03-31,31.81,32.57,31.79,32.33,261300,28.9599206972506,29.6518270075276,28.9417126364538,29.4333302779664,287015.737608326,0.08,1.0
2010-04-01,31.97,32.24,31.42,31.88,241800,29.1055851836247,29.351394004381,28.6048635117137,29.0236489100393,265596.652712182,0.0,1.0
2010-04-05,32.0,32.0099,31.56,31.98,194900,29.1328972748198,29.1419102649142,28.7323199372911,29.1146892140231,214081.007500432,0.0,1.0
2010-04-06,31.85,31.87,31.47,31.76,211100,28.9963368188441,29.0145448796409,28.6503836637056,28.9144005452587,231875.324183382,0.0,1.0
2010-04-07,31.57,31.94,31.3075,31.83,131600,28.7414239676894,29.0782730924295,28.5024431697319,28.9781287580474,144551.362683719,0.0,1.0
2010-04-08,31.94,32.0,31.34,31.52,360900,29.0782730924295,29.1328972748198,28.5320312685267,28.6959038156975,396417.832770168,0.0,1.0
2010-04-09,32.02,32.23,31.74,32.02,329900,29.1511053356166,29.3422899739826,28.8961924844619,29.1511053356166,362366.979858349,0.0,1.0
2010-04-12,32.06,32.23,31.7,31.93,115800,29.1875214572101,29.3422899739826,28.8597763628684,29.0691690620312,127196.411844792,0.0,1.0
2010-04-13,31.96,32.18,31.75,32.07,122900,29.0964811532263,29.2967698219907,28.9052965148603,29.1966254876085,134995.155576208,0.0,1.0
2010-04-14,32.01,32.12,31.61,32.07,289900,29.1420013052182,29.2421456396004,28.777840089283,29.1966254876085,318430.395456003,0.0,1.0
2010-04-15,32.04,32.37,31.785,31.84,186800,29.1693133964134,29.4697463995599,28.9371606212546,28.9872327884457,205183.849158956,0.0,1.0
2010-04-16,31.89,32.2,31.75,32.06,147900,29.0327529404376,29.3149778827875,28.9052965148603,29.1875214572101,162455.520827675,0.0,1.0
2010-04-19,29.94,30.294,29.36,30.29,632000,27.2574670127533,27.579749688856,26.7294332496472,27.5761080766966,694198.033557069,0.0,1.0
2010-04-20,30.46,30.52,29.53,29.85,392300,27.7308765934691,27.7855007758594,26.8842017664197,27.1755307391679,430908.05152601,0.0,1.0
2010-04-21,30.67,31.08,30.3,30.44,251000,27.9220612318351,28.2953264781688,27.585212107095,27.7126685326724,275702.067124722,0.0,1.0
2010-04-22,31.24,31.34,30.27,30.27,112000,28.4409909645429,28.5320312685267,27.5579000158999,27.5579000158999,123022.436326569,0.0,1.0
2010-04-23,30.49,31.23,30.01,31.14,274500,27.7581886846643,28.4318869341445,27.321195225542,28.349950660559,301514.8104611,0.0,1.0
2010-04-26,31.14,31.24,30.305,30.54,164100,28.349950660559,28.4409909645429,27.5897641222942,27.8037088366562,180249.837510625,0.0,1.0
2010-04-27,31.03,31.375,30.8501,30.94,238100,28.2498063261769,28.563895374921,28.08602481931,28.1678700525914,261532.518654965,0.0,1.0
2010-04-28,31.02,31.27,30.87,31.06,83100,28.2407022957785,28.468303055738,28.1041418398028,28.277118417372,91278.2540958739,0.0,1.0
2010-04-29,31.52,31.56,31.08,31.13,296000,28.6959038156975,28.7323199372911,28.2953264781688,28.3408466301607,325130.724577361,0.0,1.0
2010-04-30,30.85,31.849,30.84,31.48,128800,28.085933779006,28.9954264158043,28.0768297486076,28.659487694104,141475.801775554,0.0,1.0
2010-05-03,30.62,31.0,30.32,30.91,238000,27.8765410798432,28.2224942349817,27.6034201678918,28.1405579613963,261422.67719396,0.0,1.0
2010-05-04,28.75,30.17,28.55,30.17,252900,26.1740873953459,27.4668597119161,25.9920067873783,27.4668597119161,277789.054883834,0.0,1.0
2010-05-05,32.4,33.78,31.4,31.4,1187700,29.4970584907551,30.7534146857317,28.586655450917,28.586655450917,1304587.03236666,0.0,1.0
2010-05-06,30.83,32.52,29.31,32.4,305200,28.0677257182092,29.6063068555357,26.6839130976553,29.4970584907551,335236.138989901,0.0,1.0
2010-05-07,29.95,31.01,29.79,30.44,232700,27.2665710431517,28.2315982653801,27.1209065567776,27.7126685326724,255601.079760648,0.0,1.0
2010-05-10,31.85,31.87,30.84,31.87,215400,28.9963368188441,29.0145448796409,28.0768297486076,29.0145448796409,236598.507006634,0.0,1.0
2010-05-11,31.15,31.84,31.13,31.64,184200,28.3590546909574,28.9872327884457,28.3408466301607,28.8051521804781,202327.971172804,0.0,1.0
2010-05-12,30.71,31.16,30.5,31.14,289300,27.9584773534287,28.3681587213558,27.7672927150627,28.349950660559,317771.346689968,0.0,1.0
2010-05-13,30.27,30.77,30.1,30.69,262600,27.5579000158999,28.0131015358189,27.4031314991274,27.9402692926319,288443.676601402,0.0,1.0
2010-05-14,29.92,30.07,29.5,29.99,122400,27.2392589519565,27.3758194079323,26.8568896752245,27.3029871647452,134445.948271179,0.0,1.0
2010-05-17,29.82,30.18,28.99,29.99,108700,27.1482186479727,27.4759637423145,26.3925841249071,27.3029871647452,119397.668113376,0.0,1.0
2010-05-18,28.92,30.26,28.8,30.04,75100,26.3288559121184,27.5487959855015,26.2196075473379,27.3485073167371,82490.9372154049,0.0,1.0
2010-05-19,28.4,28.86,28.03,28.86,180000,25.8554463314026,26.2742317297281,25.5185972066625,26.2742317297281,197714.629810557,0.0,1.0
2010-05-20,26.92,28.17,26.86,28.0,269800,24.5080498324422,25.6460536322398,24.4534256500519,25.4912851154674,296352.261793824,0.0,1.0
2010-05-21,26.92,27.17,26.4,26.57,177400,24.5080498324422,24.7356505924017,24.0346402517264,24.1894087684988,194858.751824405,0.0,1.0
2010-05-24,26.71,27.16,26.6,26.82,123500,24.3168651940762,24.7265465620033,24.216720859694,24.4170095284584,135654.204342243,0.0,1.0
2010-05-25,26.44,26.51,25.72,26.24,150600,24.0710563733199,24.1347845861086,23.4155661846364,23.8889757653523,165421.240274833,0.0,1.0
2010-05-26,26.14,26.85,25.99,26.53,134600,23.7979354613684,24.4443216196535,23.6613750053927,24.1529926469053,147846.606513895,0.0,1.0
2010-05-27,26.69,26.72,26.25,26.65,151600,24.2986571332794,24.3259692244746,23.8980797957506,24.2622410116859,166519.654884892,0.0,1.0
2010-05-28,26.17,26.67,25.85,26.44,118500,23.8252475525636,24.2804490724827,23.5339185798154,24.0710563733199,130162.13129195,0.0,1.0
2010-06-01,26.0,26.2,25.61,25.99,231400,23.6704790357911,23.8525596437587,23.3154218502542,23.6613750053927,254173.140767572,0.0,1.0
2010-06-02,26.73,26.76,25.97,26.06,149700,24.3350732548729,24.3623853460681,23.643166944596,23.7251032181814,164432.667125781,0.0,1.0
2010-06-03,27.34,27.53,26.98,27.03,159300,24.8904191091742,25.0633956867434,24.5626740148325,24.6081941668244,174977.447382343,0.0,1.0
2010-06-04,26.17,27.49,26.08,27.49,222500,23.8252475525636,25.0269795651499,23.7433112789782,25.0269795651499,244397.25073805,0.0,1.0
2010-06-07,25.48,26.33,25.41,26.17,123200,23.1970694550753,23.9709120389377,23.1333412422866,23.8252475525636,135324.679959226,0.0,1.0
2010-06-08,25.54,25.61,24.76,25.47,191100,23.2516936374656,23.3154218502542,22.5415792663918,23.1879654246769,209907.031982208,0.0,1.0
2010-06-09,25.4,25.96,25.18,25.69,94000,23.1242372118882,23.6340629141976,22.9239485431239,23.3882540934413,103250.973345513,0.0,1.0
2010-06-10,26.11,26.29,25.79,25.84,125300,23.7706233701733,23.9344959173442,23.4792943974251,23.524814549417,137631.350640349,0.0,1.0
2010-06-11,26.58,26.61,25.7,25.71,91300,24.1985127988972,24.2258248900924,23.3973581238397,23.4064621542381,100285.253898355,0.0,1.0
2010-06-14,26.28,27.16,26.15,26.71,81400,23.9253918869458,24.7265465620033,23.8070394917668,24.3168651940762,89410.9492587743,0.0,1.0
2010-06-15,27.32,27.41,26.15,26.24,131100,24.8722110483774,24.9541473219629,23.8070394917668,23.8889757653523,144002.155378689,0.0,1.0
2010-06-16,27.0,27.25,26.85,27.14,105000,24.5808820756292,24.8084828355888,24.4443216196535,24.7083385012066,115333.534056159,0.0,1.0
2010-06-17,26.96,27.17,26.4905,27.0,38600,24.5444659540357,24.7356505924017,24.1170317268317,24.5808820756292,42398.803948264,0.0,1.0
2010-06-18,26.98,27.59,26.7,26.96,125500,24.5626740148325,25.1180198691337,24.3077611636778,24.5444659540357,137851.033562361,0.0,1.0
2010-06-21,26.95,27.7,26.78,27.4,84200,24.5353619236373,25.2181642035159,24.3805934068649,24.9450432915645,92486.5101669386,0.0,1.0
2010-06-22,26.56,27.3,26.44,26.97,63900,24.1803047381005,24.8540029875807,24.0710563733199,24.5535699844341,70188.6935827478,0.0,1.0
2010-06-23,26.75,26.87,26.13,26.54,101700,24.3532813156697,24.4625296804503,23.7888314309701,24.1620966773037,111708.765842965,0.0,1.0
2010-06-24,26.57,27.25,26.22,26.6,139500,24.1894087684988,24.8084828355888,23.8707677045555,24.216720859694,153228.838103182,0.0,1.0
2010-06-25,27.52,27.95,26.23,26.67,861400,25.0542916563451,25.4457649634754,23.8798717349539,24.2804490724827,946174.345104521,0.0,1.0
2010-06-28,26.96,27.8,26.92,27.47,96100,24.5444659540357,25.3092045074997,24.5080498324422,25.0087715043531,105557.644026637,0.0,1.0
2010-06-29,26.14,26.72,25.91,26.52,156700,23.7979354613684,24.3259692244746,23.5885427622057,24.1438886165069,172121.569396191,0.0,1.0
2010-06-30,25.75,26.4645,25.62,26.17,83900,23.4428782758316,24.0933612477959,23.3245258806526,23.8252475525636,92156.9857839209,0.0,1.0
2010-07-01,25.13,25.83,24.62,25.83,94600,22.951260634319,23.5905715154978,22.4854769923173,23.5905715154978,103580.279875574,0.08,1.0
2010-07-02,24.83,25.33,24.73,25.3,85800,22.6772702566709,23.1339208860844,22.5859401307883,23.1065218483196,93944.9050034275,0.0,1.0
2010-07-06,24.77,25.38,24.55,25.19,129600,22.6224721811413,23.1795859490257,22.4215459041994,23.0060587098486,141902.793571611,0.0,1.0
2010-07-07,25.22,25.27,24.75,24.92,167900,23.0334577476134,23.0791228105548,22.6042061559648,22.7594673699654,183838.572844702,0.0,1.0
2010-07-08,25.41,25.66,25.14,25.53,149300,23.2069849867905,23.4353103014972,22.9603936469073,23.3165811378497,163472.894137666,0.0,1.0
2010-07-09,25.55,25.7,25.15,25.32,110400,23.3348471630263,23.4718423518503,22.9695266594955,23.1247878734961,120880.157486927,0.0,1.0
2010-07-12,25.29,25.74,25.18,25.56,78500,23.0973888357313,23.5083744022034,22.9969256972603,23.3439801756145,85951.9235753968,0.0,1.0
2010-07-13,26.43,26.54,25.53,25.64,114300,24.1385522707939,24.2390154092649,23.3165811378497,23.4170442763207,125150.380441629,0.0,1.0
2010-07-14,26.43,26.61,26.17,26.28,69700,24.1385522707939,24.3029464973828,23.9010939434989,24.0015570819699,76316.5487032505,0.0,1.0
2010-07-15,25.81,26.66,25.29,26.4,134200,23.5723054903213,24.3486115603241,23.0973888357313,24.1111532330291,146939.466800232,0.0,1.0
2010-07-16,24.81,25.67,24.76,25.59,109200,22.6590042314944,23.4444433140855,22.6133391685531,23.3713792133794,119566.242731635,0.0,1.0
2010-07-19,25.96,26.02,24.74,24.82,122700,23.7093006791453,23.7640987546749,22.5950731433765,22.6681372440827,134347.783728678,0.0,1.0
2010-07-20,26.22,26.23,25.26,25.65,94200,23.9467590064403,23.9558920190285,23.0699897979665,23.426177288909,103142.308290476,0.0,1.0
2010-07-21,24.88,26.42,24.85,26.23,182800,22.7229353196123,24.1294192582057,22.6955362818475,23.9558920190285,200153.014389586,0.0,1.0
2010-07-22,30.67,30.82,28.59,28.81,614800,28.0109496082198,28.1479447970438,26.1112829898599,26.3122092668018,673162.326294955,0.0,1.0
2010-07-23,30.05,30.5,29.33,30.45,305400,27.4447028277472,27.8556883942192,26.7871259213918,27.8100233312779,334391.305221989,0.0,1.0
2010-07-26,30.12,30.15,29.81,30.13,218300,27.508633915865,27.5360329536298,27.2255105256287,27.5177669284533,239022.992566995,0.0,1.0
2010-07-27,29.76,30.0,29.59,30.0,129000,27.1798454626874,27.3990377648058,27.0245842486868,27.3990377648058,141245.836193964,0.0,1.0
2010-07-28,29.34,29.91,29.23,29.61,74700,26.7962589339801,27.3168406515114,26.6957957955091,27.0428502738633,81791.1935169699,0.0,1.0
2010-07-29,29.76,30.0,28.84,29.51,94900,27.1798454626874,27.3990377648058,26.3396083045666,26.9515201479806,103908.758564397,0.0,1.0
2010-07-30,29.81,30.1,29.17,29.34,85800,27.2255105256287,27.4903678906885,26.6409977199795,26.7962589339801,93944.9050034274,0.0,1.0
2010-08-02,30.17,30.74,29.73,30.45,204600,27.5542989788064,28.0748806963377,27.1524464249226,27.8100233312779,224022.465777403,0.0,1.0
2010-08-03,30.21,30.45,29.65,29.99,94000,27.5908310291594,27.8100233312779,27.0793823242164,27.3899047522175,102923.322497928,0.0,1.0
2010-08-04,34.01,34.04,32.02,32.25,385200,31.0613758127015,31.0887748504663,29.2439063076361,29.4539655971662,421766.636448954,0.0,1.0
2010-08-05,33.62,34.75,33.46,33.86,191500,30.705188321759,31.7372187442334,30.5590601203467,30.9243806238775,209678.896365459,0.0,1.0
2010-08-06,32.9,33.45,32.26,33.13,94500,30.0476114154037,30.5499271077585,29.4630986097545,30.2576707049339,103470.786979299,0.0,1.0
2010-08-09,32.85,33.08,32.565,33.01,112700,30.0019463524624,30.2120056419925,29.7416554936967,30.1480745538747,123398.494101238,0.0,1.0
2010-08-10,32.05,32.47,31.69,32.45,103900,29.2713053454009,29.6548918741082,28.9425168922232,29.6366258489316,113763.119229092,0.0,1.0
2010-08-11,30.75,31.45,30.53,31.45,194400,28.084013708926,28.7233245901048,27.883087431984,28.7233245901048,212854.190357415,0.0,1.0
2010-08-12,30.72,31.04,30.38,30.43,210900,28.0566146711611,28.3488710739857,27.74609224316,27.7917573061014,230920.518242691,0.0,1.0
2010-08-13,29.99,30.56,29.93,30.54,198000,27.3899047522175,27.9104864697488,27.3351066766879,27.8922204445723,216795.934623294,0.0,1.0
2010-08-16,30.11,30.245,29.57,29.78,158200,27.4995009032768,27.6227965732184,27.0063182235103,27.1981114878639,173217.761906086,0.0,1.0
2010-08-17,31.87,32.03,30.01,30.42,190400,29.106911118812,29.2530393202243,27.4081707773941,27.7826242935131,208474.47450644,0.0,1.0
2010-08-18,31.77,32.12,31.33,31.75,140900,29.0155809929294,29.3352364335187,28.6137284390455,28.9973149677528,154275.490850616,0.0,1.0
2010-08-19,30.95,31.99,30.62,31.58,141100,28.2666739606913,29.2165072698713,27.9652845452785,28.8420537537522,154494.476643166,0.0,1.0
2010-08-20,31.19,31.26,30.85,30.95,100800,28.4858662628098,28.5497973509277,28.1753438348086,28.2666739606913,110368.839444586,0.0,1.0
2010-08-23,31.28,31.68,30.86,31.33,131600,28.5680633761042,28.9333838796349,28.1844768473969,28.6137284390455,144092.651497098,0.0,1.0
2010-08-24,30.64,31.23,30.24,30.82,110400,27.983550570455,28.5223983131628,27.6182300669243,28.1479447970438,120880.157486927,0.0,1.0
2010-08-25,30.81,30.9,30.3,30.37,141700,28.1388117844556,28.22100889775,27.6730281424539,27.7369592305717,155151.434020812,0.0,1.0
2010-08-26,30.72,31.45,30.51,30.95,72500,28.0566146711611,28.7233245901048,27.8648214068075,28.2666739606913,79382.3497989335,0.0,1.0
2010-08-27,31.73,31.8,30.8,31.1,75800,28.9790489425763,29.0429800306942,28.1296787718673,28.4036691495154,82995.6153759882,0.0,1.0
2010-08-30,30.98,31.76,30.86,31.54,184100,28.2940729984561,29.0064479803411,28.1844768473969,28.8055217033992,201576.422041154,0.0,1.0
2010-08-31,31.15,31.47,30.77,31.02,142300,28.4493342124567,28.7415906152813,28.1022797341025,28.3306050488092,155808.391398458,0.0,1.0
2010-09-01,33.22,33.25,31.5,31.62,122500,30.3398678182283,30.3672668559931,28.7689896530461,28.8785858041053,134128.797936129,0.0,1.0
2010-09-02,33.22,33.47,32.56,32.855,87000,30.3398678182283,30.568193132935,29.7370889874026,30.0065128587565,95258.81975872,0.0,1.0
2010-09-03,33.96,34.11,33.43,33.64,61700,31.0157107497602,31.1527059385842,30.5316610825819,30.7234543469356,67557.1170012991,0.0,1.0
2010-09-07,33.55,34.15,33.24,33.83,104700,30.6412572336412,31.1892379889373,30.3581338434048,30.8969815861127,114639.062399287,0.0,1.0
2010-09-08,34.03,34.25,33.62,33.62,246200,31.0796418378781,31.28056811482,30.705188321759,30.705188321759,269571.51062755,0.0,1.0
2010-09-09,34.41,34.55,33.95,34.51,81400,31.4266963162323,31.554558492468,31.0065777371719,31.5180264421149,89127.217567354,0.0,1.0
2010-09-10,33.81,34.78,33.74,34.48,148300,30.8787155609361,31.7646177819982,30.8147844728183,31.4906274043501,162377.965174922,0.0,1.0
2010-09-13,34.46,34.85,34.05,34.2,111300,31.4723613791736,31.8285488701161,31.0979078630546,31.2349030518786,121865.593553397,0.0,1.0
2010-09-14,33.8,34.4,33.62,34.4,74400,30.8695825483479,31.417563303644,30.705188321759,31.417563303644,81462.7148281467,0.0,1.0
2010-09-15,33.15,33.64,32.9,33.6,130500,30.2759367301104,30.7234543469356,30.0476114154037,30.6869222965825,142888.22963808,0.0,1.0
2010-09-16,32.82,33.14,32.3,33.01,61700,29.9745473146976,30.2668037175221,29.4996306601076,30.1480745538747,67557.1170012991,0.0,1.0
2010-09-17,32.33,33.03,32.05,32.99,198900,29.5270296978724,30.1663405790512,29.2713053454009,30.1298085286981,217781.370689763,0.0,1.0
2010-09-20,33.37,33.5,31.9,32.48,221700,30.4768630070523,30.5955921706998,29.1343101565768,29.6640248866964,242745.751040325,0.0,1.0
2010-09-21,32.82,33.5299,32.75,33.37,55700,29.9745473146976,30.6228998783387,29.9106162265797,30.4768630070523,60987.5432248356,0.0,1.0
2010-09-22,33.1,33.14,32.61,32.64,69000,30.2302716671691,30.2668037175221,29.7827540503439,29.8101530881087,75550.0984293296,0.0,1.0
2010-09-23,32.3,33.19,32.2,32.77,84600,29.4996306601076,30.3124687804635,29.4083005342249,29.9288822517562,92630.9902481346,0.0,1.0
2010-09-24,33.69,33.7,32.76,32.8,86800,30.7691194098769,30.7782524224652,29.9197492391679,29.956281289521,95039.8339661713,0.0,1.0
2010-09-27,33.37,33.79,33.08,33.79,57100,30.4768630070523,30.8604495357596,30.2120056419925,30.8604495357596,62520.4437726772,0.0,1.0
2010-09-28,32.9,33.6,32.39,33.35,183900,30.0476114154037,30.6869222965825,29.581827773402,30.4585969818758,201357.436248605,0.0,1.0
2010-09-29,33.0,33.31,32.72,32.72,115100,30.1389415412864,30.4220649315227,29.8832171888149,29.8832171888149,126026.323611824,0.0,1.0
2010-09-30,33.26,33.77,32.82,33.24,100100,30.3763998685814,30.8421835105831,29.9745473146976,30.3581338434048,109602.389170665,0.0,1.0
2010-10-01,32.94,33.72,32.5,33.72,72400,30.0841434657568,30.7965184476417,29.682290911873,30.7965184476417,79272.8569026589,0.0,1.0
2010-10-04,31.54,32.75,31.0,32.75,218100,28.8785858041053,29.986483357148,28.384152185392,29.986483357148,238199.822064075,0.08,1.0
2010-10-05,33.12,33.15,31.595,31.94,159900,30.3252619477479,30.3527304821208,28.9289447837891,29.2448329290781,174636.183163895,0.0,1.0
2010-10-06,32.86,33.26,32.59,33.15,77100,30.0872013165156,30.4534484414884,29.8399845071589,30.3527304821208,84205.4391615779,0.0,1.0
2010-10-07,32.81,33.38,32.53,33.17,63200,30.041420425894,30.5633225789802,29.785047438413,30.3710428383695,69024.4326201261,0.0,1.0
2010-10-08,33.47,33.75,32.72,32.92,82500,30.6457281820991,30.90210116958,29.9590148227751,30.1421383852615,90103.0963791204,0.0,1.0
2010-10-11,33.44,33.97,33.19,33.53,60500,30.6182596477261,31.1035370883151,30.3893551946181,30.700665250845,66075.604011355,0.0,1.0
2010-10-12,34.08,34.35,32.93,33.49,126600,31.2042550476826,31.4514718570392,30.1512945633858,30.6640405383477,138267.29698905,0.0,1.0
2010-10-13,35.57,35.82,34.15,34.35,190500,32.5685255882063,32.7974300413143,31.2683482945528,31.4514718570392,208056.240729969,0.0,1.0
2010-10-14,35.61,36.12,35.11,35.55,106000,32.6051503007036,33.0721153850439,32.1473413944876,32.5502132319576,115768.82686287,0.0,1.0
2010-10-15,35.77,36.32,35.25,35.99,209100,32.7516491506927,33.2552389475303,32.275527888228,32.9530850694277,228370.393368171,0.0,1.0
2010-10-18,35.78,36.01,35.42,35.74,111500,32.760805328817,32.9713974256764,32.4311829163415,32.7241806163197,121775.699954811,0.0,1.0
2010-10-19,35.3,35.675,34.95,35.15,157500,32.3213087788496,32.6646654585116,32.0008425444984,32.1839661069848,172015.002178321,0.0,1.0
2010-10-20,34.93,35.6,34.8501,35.59,73700,31.9825301882498,32.5959941225792,31.9093723250365,32.5868379444549,80492.0994320142,0.0,1.0
2010-10-21,34.44,35.31,33.7,35.2,179600,31.5338774601581,32.330464956974,30.8563202789584,32.2297469976064,196151.710420485,0.0,1.0
2010-10-22,34.56,34.89,34.14,34.49,130700,31.64375159765,31.9459054757525,31.2591921164285,31.5796583507797,142745.147839406,0.0,1.0
2010-10-25,34.68,35.18,34.58,34.89,94600,31.7536257351418,32.2114346413578,31.6620639538986,31.9459054757525,103318.217181391,0.0,1.0
2010-10-26,34.6,35.0,34.16,34.54,59500,31.6803763101472,32.04662343512,31.2775044726772,31.6254392414013,64983.4452673657,0.0,1.0
2010-10-27,34.67,34.78,34.0,34.43,75400,31.7444695570175,31.845187516385,31.131005622688,31.5247212820338,82348.7692967961,0.0,1.0
2010-10-28,34.68,35.39,34.0,35.04,144400,31.7536257351418,32.4037143819685,31.131005622688,32.0832481476173,157707.72263206,0.0,1.0
2010-10-29,34.28,34.83,34.1701,34.64,64600,31.387378610169,31.8909684070066,31.2867522125827,31.7170010226445,70553.4548617113,0.0,1.0
2010-11-01,34.28,35.005,33.64,34.57,75700,31.387378610169,32.0512015241822,30.8013832102125,31.6529077757743,82676.4169199929,0.0,1.0
2010-11-02,35.29,35.45,34.47,34.75,121100,32.3121526007253,32.4586514507144,31.5613459945311,31.817718982012,132260.423897109,0.0,1.0
2010-11-03,35.36,35.49,34.88,35.32,46100,32.3762458475956,32.4952761632117,31.9367492976282,32.3396211350983,50348.5180979084,0.0,1.0
2010-11-04,36.06,36.24,35.49,35.98,95200,33.017178316298,33.1819895225357,32.4952761632117,32.9439288913034,103973.512427785,0.0,1.0
2010-11-05,36.13,36.39,35.33,36.2,82700,33.0812715631682,33.3193321944005,32.3487773132226,33.1453648100384,90321.5281279183,0.0,1.0
2010-11-08,36.85,37.27,35.91,35.91,121600,33.7405163881192,34.1250758693407,32.8798356444332,32.8798356444332,132806.503269104,0.0,1.0
2010-11-09,36.76,36.97,36.55,36.91,102900,33.6581107850004,33.8503905256111,33.4658310443896,33.7954534568652,112383.134756503,0.0,1.0
2010-11-10,37.41,37.45,36.34,36.81,102300,34.2532623630812,34.2898870755784,33.2735513037789,33.703891675622,111727.839510109,0.0,1.0
2010-11-11,36.46,37.46,36.22,37.03,141100,33.3834254412708,34.2990432537028,33.1636771662871,33.905327594357,154103.598776895,0.0,1.0
2010-11-12,37.42,39.0,37.2,38.1,394200,34.2624185412055,35.709094684848,34.0609826224704,34.8850386536592,430528.976880597,0.0,1.0
2010-11-15,37.33,37.72,37.25,37.55,91900,34.1800129380866,34.5371038849351,34.106763513092,34.3814488568216,100369.38857262,0.0,1.0
2010-11-16,36.62,37.09,36.3,36.86,91000,33.5299242912599,33.9602646631029,33.2369265912816,33.7496725662436,99386.4457030297,0.0,1.0
2010-11-17,36.26,36.7,36.09,36.54,63300,33.2003018787844,33.6031737162544,33.0446468506709,33.4566748662653,69133.648494525,0.0,1.0
2010-11-18,35.99,36.7,35.95,36.7,182600,32.9530850694277,33.6031737162544,32.9164603569304,33.6031737162544,199428.186652453,0.0,1.0
2010-11-19,35.86,35.98,35.77,35.78,102800,32.8340547538116,32.9439288913034,32.7516491506927,32.760805328817,112273.918882104,0.0,1.0
2010-11-22,35.41,35.74,35.0,35.65,173100,32.4220267382172,32.7241806163197,32.04662343512,32.6417750132008,189052.678584554,0.0,1.0
2010-11-23,34.98,35.37,34.39,35.0,127100,32.0283110788714,32.3854020257199,31.4880965695365,32.04662343512,138813.376361045,0.0,1.0
2010-11-24,36.01,36.08,35.2,35.38,102000,32.9713974256764,33.0354906725466,32.2297469976064,32.3945582038442,111400.191886912,0.0,1.0
2010-11-26,35.85,36.03,35.6,35.93,30400,32.8248985756872,32.989709781925,32.5959941225792,32.8981480006818,33201.6258172759,0.0,1.0
2010-11-29,35.54,35.83,35.02,35.51,67500,32.5410570538333,32.8065862194386,32.0649357913687,32.5135885194604,73720.7152192804,0.0,1.0
2010-11-30,35.08,35.57,34.81,35.1,126200,32.1198728601146,32.5685255882063,31.872656050758,32.1381852163632,137830.433491455,0.0,1.0
2010-12-01,36.41,36.56,35.78,35.78,160300,33.3376445506492,33.474987222514,32.760805328817,32.760805328817,175073.046661491,0.0,1.0
2010-12-02,36.9,37.05,36.29,36.54,46000,33.7862972787408,33.9236399506056,33.2277704131573,33.4566748662653,50239.3022235096,0.0,1.0
2010-12-03,36.72,36.8,36.27,36.8,85800,33.6214860725031,33.6947354974976,33.2094580569087,33.6947354974976,93707.2202342852,0.0,1.0
2010-12-06,36.6,36.74,36.31,36.62,127900,33.5116119350112,33.6397984287517,33.246082769406,33.5299242912599,139687.103356237,0.0,1.0
2010-12-07,36.43,37.0,36.24,37.0,93900,33.3559569068978,33.877859059984,33.1819895225357,33.877859059984,102553.706060599,0.0,1.0
2010-12-08,36.45,36.68,36.21,36.45,65100,33.3742692631464,33.5848613600058,33.1545209881628,33.3742692631464,71099.534233706,0.0,1.0
2010-12-09,36.59,36.93,36.43,36.75,132100,33.5024557568869,33.8137658131138,33.3559569068978,33.648954606876,144274.170080992,0.0,1.0
2010-12-10,37.5,37.59,36.45,36.64,139200,34.3356679662,34.4180735693189,33.3742692631464,33.5482366475085,152028.497163316,0.0,1.0
2010-12-13,37.24,37.73,37.2,37.73,65400,34.0976073349677,34.5462600630594,34.0609826224704,34.5462600630594,71427.1818569028,0.0,1.0
2010-12-14,37.76,37.95,37.18,37.41,86500,34.5737285974324,34.7476959817945,34.0426702662218,34.2532623630812,94471.7313550777,0.0,1.0
2010-12-15,37.48,38.69,37.4,37.74,108100,34.3173556099514,35.4252531629941,34.2441061849568,34.5554162411837,118062.360225247,0.0,1.0
2010-12-16,37.92,38.16,37.27,37.48,74600,34.7202274474215,34.9399757224052,34.1250758693407,34.3173556099514,81475.0423016046,0.0,1.0
2010-12-17,38.47,38.47,37.26,37.9,228200,35.2238172442591,35.2238172442591,34.1159196912164,34.7019150911728,249230.625378367,0.0,1.0
2010-12-20,38.1,38.82,38.0025,38.6,99200,34.8850386536592,35.5442834786103,34.7957659169471,35.3428475598752,108342.147403742,0.0,1.0
2010-12-21,38.4,38.49,38.1201,38.34,114400,35.1597239973888,35.2421296005077,34.9034425716891,35.1047869286429,124942.96031238,0.0,1.0
2010-12-22,38.42,38.65,38.33,38.5,61300,35.1780363536375,35.3886284504968,35.0956307505186,35.251285778632,66949.3310065464,0.0,1.0
2010-12-23,38.15,38.57,38.06,38.42,47800,34.9308195442808,35.3153790255023,34.848413941162,35.1780363536375,52205.1879626904,0.0,1.0
2010-12-27,38.49,38.7175,37.81,37.98,32300,35.2421296005077,35.450432652836,34.619509488054,34.7751645161674,35276.7274308557,0.0,1.0
2010-12-28,38.75,38.79,38.43,38.54,101700,35.48019023174,35.5168149442373,35.1871925317618,35.2879104911293,111072.544263716,0.0,1.0
2010-12-29,38.63,39.0,38.48,38.93,36600,35.3703160942482,35.709094684848,35.2329734223834,35.6450014379778,39973.0100300098,0.0,1.0
2010-12-30,38.83,39.09,38.54,38.54,43700,35.5534396567346,35.7915002879669,35.2879104911293,35.2879104911293,47727.3371123341,0.0,1.0
2010-12-31,37.84,38.75,37.79,38.75,81400,34.6469780224269,35.48019023174,34.6011971318053,35.48019023174,88901.7217607322,0.0,1.0
2011-01-03,38.69,39.44,37.96,38.2,78800,35.4252531629941,36.1119665223181,34.7568521599188,34.9766004349025,86062.1090263599,0.0,1.0
2011-01-04,37.76,38.8,37.18,38.8,61100,34.6469780224269,35.6012380103328,34.1147945676333,35.6012380103328,66589.819132468,0.08,1.0
2011-01-05,37.73,37.83,37.3,37.63,55600,34.6194512920066,34.7112070600744,34.2249014893147,34.5276955239387,60595.6455608054,0.0,1.0
2011-01-06,37.93,37.96,37.5,37.64,80900,34.8029628281423,34.8304895585627,34.4084130254505,34.5368711007455,88168.8439904526,0.0,1.0
2011-01-07,37.92,38.14,37.44,38.07,85800,34.7937872513355,34.9956499410848,34.3533595646097,34.9314209034373,93509.1077179337,0.0,1.0
2011-01-10,37.92,38.24,37.02,37.66,102800,34.7937872513355,35.0874057091527,33.9679853387247,34.5552222543591,112036.553303072,0.0,1.0
2011-01-11,37.97,38.16,37.66,38.16,82100,34.8396651353694,35.0140010946984,34.5552222543591,35.0140010946984,89476.6636788154,0.0,1.0
2011-01-12,37.46,38.26,37.23,38.26,91600,34.3717107182233,35.1057568627663,34.1606724516672,35.1057568627663,99830.2362116868,0.0,1.0
2011-01-13,36.94,37.55,36.54,37.32,87900,33.8945807242704,34.4542909094844,33.5275576519989,34.2432526429283,95797.7921725684,0.0,1.0
2011-01-14,37.1,37.26,36.43,36.94,73000,34.041389953179,34.1881991820876,33.4266263071243,33.8945807242704,79559.0310420648,0.0,1.0
2011-01-18,36.79,37.08,36.31,36.94,119000,33.7569470721686,34.0230387995654,33.3165193854428,33.8945807242704,129692.119095969,0.0,1.0
2011-01-19,35.81,36.79,35.55,36.71,115900,32.8577405451035,33.7569470721686,32.619175548127,33.6835424577143,126313.584901032,0.0,1.0
2011-01-20,35.52,35.91,35.42,35.49,39600,32.5916488177067,32.9494963131714,32.4998930496388,32.5641220872863,43158.0497159694,0.0,1.0
2011-01-21,35.0,35.68,34.81,35.68,76400,32.1145188237538,32.7384580466153,31.9401828644248,32.7384580466153,83264.5201590924,0.0,1.0
2011-01-24,35.24,35.77,34.85,35.04,88000,32.3347326671167,32.8210382378764,31.976885171652,32.1512211309809,95906.7771465985,0.0,1.0
2011-01-25,35.63,35.69,35.0,35.0,74000,32.6925801625813,32.7476336234221,32.1145188237538,32.1145188237538,80648.8807823671,0.0,1.0
2011-01-26,36.32,36.82,35.63,35.67,56100,33.3256949622496,33.784473802589,32.6925801625813,32.7292824698085,61140.5704309567,0.0,1.0
2011-01-27,36.27,36.51,35.85,36.26,39800,33.2798170782157,33.5000309215786,32.8944428523306,33.2706415014089,43376.0196640298,0.0,1.0
2011-01-28,35.01,36.21,34.84,36.19,102900,32.1236944005606,33.224763617375,31.9677095948452,33.2064124637614,112145.538277102,0.0,1.0
2011-01-31,36.28,36.5,35.02,35.11,113600,33.2889926550225,33.4908553447718,32.1328699773673,32.2154501686284,123806.930498336,0.0,1.0
2011-02-01,37.34,37.48,36.3601,36.52,170300,34.2616037965419,34.3900618718369,33.3624890252448,33.5092064983854,185601.410773474,0.0,1.0
2011-02-02,37.24,37.39,37.0,37.14,106300,34.169848028474,34.3074816805758,33.9496341851111,34.0780922604061,115851.02739413,0.0,1.0
2011-02-03,36.96,37.2,36.61,37.15,75400,33.912931877884,34.1331457212469,33.5917866896464,34.0872678372129,82174.6704187901,0.0,1.0
2011-02-04,40.51,43.15,38.12,38.12,418900,37.1702616442933,39.592613921285,34.9772987874712,34.9772987874712,456538.056212616,0.0,1.0
2011-02-07,40.53,40.71,39.95,40.64,200000,37.1886127979069,37.353773180429,36.6564293431132,37.2895441427815,217969.948060451,0.0,1.0
2011-02-08,40.39,40.69,40.13,40.39,68700,37.0601547226118,37.3354220268155,36.8215897256354,37.0601547226118,74872.6771587652,0.0,1.0
2011-02-09,39.71,40.28,39.38,40.11,83900,36.4362154997503,36.9592233777372,36.1334214651264,36.8032385720218,91438.3932113595,0.0,1.0
2011-02-10,39.42,40.0,39.26,39.46,70900,36.1701237723535,36.7023072271472,36.0233145434449,36.2068260795807,77270.3465874301,0.0,1.0
2011-02-11,40.51,41.0,39.48,39.48,332900,37.1702616442933,37.6198649078258,36.2251772331943,36.2251772331943,362810.978546621,0.0,1.0
2011-02-14,40.51,40.9,40.04,40.9,146900,37.1702616442933,37.528109139758,36.7390095343743,37.528109139758,160098.926850402,0.0,1.0
2011-02-15,39.76,40.8,39.62,40.56,113800,36.4820933837843,37.4363533716901,36.3536353084893,37.2161395283272,124024.900446397,0.0,1.0
2011-02-16,39.5,40.04,39.28,40.04,52100,36.2435283868078,36.7390095343743,36.0416656970585,36.7390095343743,56781.1714697476,0.0,1.0
2011-02-17,39.81,39.99,39.25,39.45,84000,36.5279712678182,36.6931316503404,36.0141389666382,36.1976505027739,91547.3781853897,0.0,1.0
2011-02-18,39.91,40.01,39.521,40.0,107400,36.6197270358861,36.7114828039539,36.2627970981021,36.7023072271472,117049.862108462,0.0,1.0
2011-02-22,38.76,39.47,38.58,39.46,96900,35.5645357031056,36.2160016563875,35.3993753205834,36.2068260795807,105606.439835289,0.0,1.0
2011-02-23,37.46,38.79,37.45,38.79,117000,34.3717107182233,35.592062433526,34.3625351414165,35.592062433526,127512.419615364,0.0,1.0
2011-02-24,37.6,37.84,36.84,37.52,120700,34.5001687935183,34.7203826368812,33.8028249562025,34.426764179064,131544.863654483,0.0,1.0
2011-02-25,38.06,38.21,37.29,37.73,79000,34.9222453266305,35.0598789787323,34.2157259125079,34.6194512920066,86098.1294838784,0.0,1.0
2011-02-28,38.29,38.55,37.91,38.29,61700,35.1332835931866,35.3718485901631,34.7846116745287,35.1332835931866,67243.7289766493,0.0,1.0
2011-03-01,37.61,38.64,37.59,38.54,64200,34.5093443703251,35.4544287814242,34.4909932167116,35.3626730133563,69968.353327405,0.0,1.0
2011-03-02,37.21,37.91,37.0,37.54,52700,34.1423212980537,34.7846116745287,33.9496341851111,34.4451153326776,57435.0813139289,0.0,1.0
2011-03-03,38.21,38.47,37.55,37.58,65600,35.0598789787323,35.2984439757088,34.4542909094844,34.4818176399048,71494.1429638281,0.0,1.0
2011-03-04,37.88,38.32,37.45,38.32,98100,34.7570849441084,35.160810323607,34.3625351414165,35.160810323607,106914.259523651,0.0,1.0
2011-03-07,37.22,38.02,36.91,37.91,84200,34.1514968748604,34.8855430194034,33.86705399385,34.7846116745287,91765.3481334502,0.0,1.0
2011-03-08,38.59,38.8,36.96,37.23,135800,35.4085508973902,35.6012380103328,33.912931877884,34.1606724516672,148001.594733047,0.0,1.0
2011-03-09,37.97,38.8,37.92,38.5,168200,34.8396651353694,35.6012380103328,34.7937872513355,35.3259707061291,183312.72631884,0.0,1.0
2011-03-10,37.08,37.39,35.35,37.38,230100,34.0230387995654,34.3074816805758,32.4356640119913,34.298306103769,250774.42524355,0.0,1.0
2011-03-11,36.81,36.98,36.59,36.91,62000,33.7752982257822,33.9312830314975,33.5734355360329,33.86705399385,67570.6838987399,0.0,1.0
2011-03-14,36.74,37.14,35.94,36.33,57000,33.7110691881347,34.0780922604061,32.9770230435917,33.3348705390564,62121.4351972286,0.0,1.0
2011-03-15,36.65,36.945,35.74,35.74,65600,33.6284889968736,33.8991685126738,32.793511507456,32.793511507456,71494.1429638281,0.0,1.0
2011-03-16,35.85,36.62,35.81,36.59,93500,32.8944428523306,33.6009622664532,32.8577405451035,33.5734355360329,101900.950718261,0.0,1.0
2011-03-17,36.35,36.69,35.8,36.54,127600,33.35322169267,33.6651913041007,32.8485649682967,33.5275576519989,139064.826862568,0.0,1.0
2011-03-18,37.31,37.46,36.43,36.64,209900,34.2340770661215,34.3717107182233,33.4266263071243,33.6193134200668,228759.460489444,0.0,1.0
2011-03-21,37.82,38.05,37.38,37.63,135800,34.7020314832676,34.9130697498237,34.298306103769,34.5276955239387,148001.594733047,0.0,1.0
2011-03-22,37.98,38.5,37.96,38.1,125400,34.8488407121762,35.3259707061291,34.8304895585627,34.9589476338577,136667.157433903,0.0,1.0
2011-03-23,37.91,38.32,37.77,38.02,95300,34.7846116745287,35.160810323607,34.6561535992337,34.8855430194034,103862.680250805,0.0,1.0
2011-03-24,37.75,38.12,37.53,38.12,57000,34.6378024456201,34.9772987874712,34.4359397558708,34.9772987874712,62121.4351972287,0.0,1.0
2011-03-25,37.38,38.05,37.35,38.04,98700,34.298306103769,34.9130697498237,34.2707793733487,34.903894173017,107568.169367833,0.0,1.0
2011-03-28,36.94,37.48,36.92,37.48,70100,33.8945807242704,34.3900618718369,33.8762295706568,34.3900618718369,76398.4667951883,0.0,1.0
2011-03-29,36.79,36.96,36.655,36.86,108800,33.7569470721686,33.912931877884,33.633076785277,33.8211761098161,118575.651744886,0.0,1.0
2011-03-30,37.96,38.08,36.91,36.91,98800,34.8304895585627,34.9405964802441,33.86705399385,33.86705399385,107677.154341863,0.0,1.0
2011-03-31,38.15,38.31,37.73,37.96,96700,35.0048255178916,35.1516347468002,34.6194512920066,34.8304895585627,105388.469887228,0.0,1.0
2011-04-01,38.14,38.68,37.99,38.47,47500,34.9956499410848,35.4911310886513,34.858016288983,35.2984439757088,51767.8626643573,0.0,1.0
2011-04-04,38.1,38.157,37.6601,38.0,74400,35.032352248312,35.0847628540378,34.6278710999122,34.940403817214,80914.920582776,0.08,1.0
2011-04-05,38.07,38.67,37.84,38.09,65600,35.0047677189826,35.5564583055702,34.7932863274574,35.0231574052022,71344.3385783617,0.0,1.0
2011-04-06,37.63,38.4599,37.6,38.34,95100,34.6001946221517,35.3632746518334,34.5726100928223,35.253028482947,103427.539615887,0.0,1.0
2011-04-07,37.17,37.9799,37.12,37.72,70200,34.1772318391012,34.9219221825634,34.1312576235522,34.6829482101398,76347.142807942,0.0,1.0
2011-04-08,36.76,37.6,36.65,37.44,99300,33.8002432715997,34.5726100928223,33.699099997392,34.4254926030656,107995.317390721,0.0,1.0
2011-04-11,36.33,36.83,36.03,36.77,48500,33.4048650178786,33.8646071733682,33.1290197245848,33.8094381147095,52746.9576379656,0.0,1.0
2011-04-12,36.1,36.53,35.81,36.17,149100,33.1933836263533,33.5887618800744,32.9267331761693,33.2577475281219,162156.111006612,0.0,1.0
2011-04-13,35.84,36.48,35.6401,36.25,61200,32.9543177054987,33.5427876645255,32.7705127917339,33.3313062730002,66559.0475761545,0.0,1.0
2011-04-14,35.57,35.79,35.1501,35.62,93700,32.7060569415343,32.9083434899498,32.3199654793541,32.7520311570833,101904.947024276,0.0,1.0
2011-04-15,36.37,36.42,35.41,35.5,117600,33.4416443903177,33.4876186058667,32.5589394517776,32.6416930397657,127897.777695356,0.0,1.0
2011-04-18,35.63,35.67,35.23,35.67,66300,32.7612260001931,32.7980053726322,32.3934322758013,32.7980053726322,72105.6348741673,0.0,1.0
2011-04-19,35.86,36.19,35.65,35.82,125400,32.9727073917183,33.2761372143415,32.7796156864126,32.9359280192791,136380.793562905,0.0,1.0
2011-04-20,36.26,36.57,36.0,36.36,61100,33.34050111611,33.6255412525136,33.1014351952554,33.432449547208,66450.290962468,0.0,1.0
2011-04-21,36.38,36.55,36.0,36.55,50000,33.4508392334276,33.607151566294,33.1014351952554,33.607151566294,54378.3068432634,0.0,1.0
2011-04-25,35.82,36.43,35.72,36.19,32900,32.9359280192791,33.4968134489765,32.8439795881812,33.2761372143415,35780.9259028674,0.0,1.0
2011-04-26,36.72,37.04,35.83,35.97,52100,33.7634638991605,34.0576988786739,32.9451228623889,33.073850665926,56662.1957306806,0.0,1.0
2011-04-27,36.76,36.8299,36.52,36.72,34900,33.8002432715997,33.8645152249371,33.5795670369647,33.7634638991605,37956.0581765979,0.0,1.0
2011-04-28,36.57,36.75,36.4,36.73,53300,33.6255412525136,33.7910484284899,33.4692289196471,33.7726587422703,57967.2750949189,0.0,1.0
2011-04-29,36.68,36.91,36.38,36.71,64000,33.7266845267213,33.9381659182466,33.4508392334276,33.7542690560507,69604.2327593774,0.0,1.0
2011-05-02,36.59,37.19,36.56,36.91,105000,33.6439309387332,34.1956215253208,33.6163464094038,33.9381659182466,114194.444370853,0.0,1.0
2011-05-03,37.07,37.08,36.16,36.47,137000,34.0852834080033,34.0944782511131,33.2485526850121,33.5335928214157,148996.560750542,0.0,1.0
2011-05-04,36.64,38.31,35.5,36.29,156000,33.6899051542822,35.2254439536176,32.6416930397657,33.3680856454394,169660.317350982,0.0,1.0
2011-05-05,35.97,36.72,35.72,36.24,77400,33.073850665926,33.7634638991605,32.8439795881812,33.3221114298904,84177.6189933719,0.0,1.0
2011-05-06,36.23,36.94,36.03,36.55,63000,33.3129165867806,33.965750447576,33.1290197245848,33.607151566294,68516.6666225121,0.0,1.0
2011-05-09,36.68,36.75,36.1,36.16,50000,33.7266845267213,33.7910484284899,33.1933836263533,33.2485526850121,54378.3068432636,0.0,1.0
2011-05-10,37.53,37.76,36.81,36.95,90300,34.5082461910538,34.719727582579,33.8462174871487,33.9749452906858,98207.2221589338,0.0,1.0
2011-05-11,37.22,37.72,37.1,37.21,124600,34.2232060546502,34.6829482101398,34.1128679373327,34.2140112115404,135510.740653413,0.0,1.0
2011-05-12,37.64,37.97,36.8,37.06,57000,34.6093894652615,34.9128192878847,33.8370226440389,34.0760885648935,61991.2698013204,0.0,1.0
2011-05-13,36.6,37.81,36.57,37.76,141500,33.653125781843,34.765701798128,33.6255412525136,34.719727582579,153890.608366436,0.0,1.0
2011-05-16,35.8,36.61,35.75,36.19,89000,32.9175383330595,33.6623206249528,32.8715641175106,33.2761372143415,96793.3861810091,0.0,1.0
2011-05-17,35.44,35.78,35.15,35.44,98600,32.586523981107,32.89914864684,32.319873530923,32.586523981107,107234.021094916,0.0,1.0
2011-05-18,36.28,36.41,35.43,35.59,119200,33.3588908023296,33.4784237627569,32.5773291379972,32.7244466277539,129637.88351434,0.0,1.0
2011-05-19,35.49,36.87,35.0,36.36,312400,32.632498196656,33.9013865458074,32.1819508842761,33.432449547208,339755.66115671,0.0,1.0
2011-05-20,35.51,35.89,34.97,35.33,97500,32.6508878828755,33.0002919210477,32.1543663549467,32.4853807068993,106037.698344364,0.0,1.0
2011-05-23,35.96,36.33,32.56,35.12,227800,33.0646558228162,33.4048650178786,29.9384091654866,32.2922890015936,247747.565977909,0.0,1.0
2011-05-24,35.81,36.17,35.78,35.98,162700,32.9267331761693,33.2577475281219,32.89914864684,33.0830455090358,176947.01046798,0.0,1.0
2011-05-25,35.65,36.05,35.5,35.69,250600,32.7796156864126,33.1474094108044,32.6416930397657,32.8163950588518,272544.073898437,0.0,1.0
2011-05-26,36.61,36.79,35.21,35.54,281200,33.6623206249528,33.8278278009291,32.3750425895817,32.6784724122049,305823.597686514,0.0,1.0
2011-05-27,36.88,37.19,36.69,36.82,41800,33.9105813889172,34.1956215253208,33.7358793698311,33.8554123302584,45460.2645209683,0.0,1.0
2011-05-31,37.57,37.6,36.86,37.23,138500,34.5450255634929,34.5726100928223,33.8921917026976,34.23240089776,150627.90995584,0.0,1.0
2011-06-01,36.41,37.55,36.32,37.55,114200,33.4784237627569,34.5266358772733,33.3956701747688,34.5266358772733,124200.052830014,0.0,1.0
2011-06-02,36.29,36.65,35.9559,36.52,76100,33.3680856454394,33.699099997392,33.0608859371412,33.5795670369647,82763.783015447,0.0,1.0
2011-06-03,35.46,35.7675,35.25,35.64,124100,32.6049136673266,32.8876550929527,32.4118219620209,32.7704208433029,134966.95758498,0.0,1.0
2011-06-06,35.17,35.5,35.04,35.42,126200,32.3382632171426,32.6416930397657,32.2187302567153,32.5681342948874,137250.846472397,0.0,1.0
2011-06-07,34.78,35.31,34.73,35.3,144700,31.9796643358606,32.4669910206797,31.9336901203117,32.4577961775699,157370.820004405,0.0,1.0
2011-06-08,33.4,36.35,33.35,36.35,291800,30.7107759867092,33.4232547040982,30.6648017711602,33.4232547040982,317351.798737286,0.0,1.0
2011-06-09,33.59,33.85,32.85,33.39,169200,30.8854780057953,31.1245439266499,30.2050596156706,30.7015811435994,184016.190357603,0.0,1.0
2011-06-10,33.4,33.72,33.05,33.31,150700,30.7107759867092,31.0050109662226,30.3889564778664,30.628022398721,163896.216825596,0.0,1.0
2011-06-13,33.5,33.79,33.18,33.53,102600,30.8027244178071,31.0693748679911,30.5084894382937,30.8303089471365,111584.285642377,0.0,1.0
2011-06-14,34.19,34.36,33.501,33.93,97900,31.4371685923828,31.5934809252493,30.8036439021181,31.1981026715282,106472.72479911,0.0,1.0
2011-06-15,34.16,34.18,33.55,33.77,136600,31.4095840630535,31.4279737492731,30.8486986333561,31.0509851817715,148561.534295796,0.0,1.0
2011-06-16,34.51,35.12,34.03,34.27,143900,31.7314035718962,32.2922890015936,31.2900511026262,31.5107273372612,156500.767094912,0.0,1.0
2011-06-17,34.46,35.16,34.3,34.83,137100,31.6854293563473,32.3290683740328,31.5383118665906,32.0256385514096,149105.317364228,0.0,1.0
2011-06-20,34.97,35.21,34.34,34.34,87000,32.1543663549467,32.3750425895817,31.5750912390297,31.5750912390297,94618.2539072785,0.0,1.0
2011-06-21,35.54,35.62,34.95,35.31,86500,32.6784724122049,32.7520311570833,32.1359766687271,32.4669910206797,94074.4708388459,0.0,1.0
2011-06-22,35.13,35.92,35.07,35.28,70300,32.3014838447034,33.0278764503771,32.2463147860446,32.4394064913503,76455.8994216285,0.0,1.0
2011-06-23,35.18,35.36,34.487,34.7,75700,32.3474580602524,32.5129652362286,31.7102554327437,31.9061055909823,82328.7565607008,0.0,1.0
2011-06-24,35.18,35.35,34.83,35.28,234200,32.3474580602524,32.5037703931188,32.0256385514096,32.4394064913503,254707.989253846,0.0,1.0
2011-06-27,35.59,35.66,35.06,35.25,76200,32.7244466277539,32.7888105295224,32.2371199429349,32.4118219620209,82872.5396291335,0.0,1.0
2011-06-28,36.12,36.12,35.69,35.88,118300,33.2117733125729,33.2117733125729,32.8163950588518,32.9910970779379,128659.073991161,0.0,1.0
2011-06-29,36.05,36.18,35.61,36.18,116600,33.1474094108044,33.2669423712317,32.7428363139735,33.2669423712317,126810.21155849,0.0,1.0
2011-06-30,36.8,36.93,36.09,36.12,86900,33.8370226440389,33.9565556044662,33.1841887832435,33.2117733125729,94509.4972935918,0.0,1.0
2011-07-01,37.37,37.53,36.48,36.87,108600,34.4346874461754,34.5821198783774,33.6145945420519,33.9739610955442,117857.378736009,0.08,1.0
2011-07-05,37.56,37.84,37.1607,37.31,114200,34.6097634594153,34.8677702157687,34.2418273958012,34.3794002840997,123934.73896549,0.0,1.0
2011-07-06,37.48,37.6,37.25,37.43,173600,34.5360472433143,34.6466215674658,34.3241131220239,34.4899746082512,188398.167113915,0.0,1.0
2011-07-07,37.86,38.1,37.53,37.53,90200,34.886199269794,35.107347918097,34.5821198783774,34.5821198783774,97888.9094105712,0.0,1.0
2011-07-08,38.04,38.06,37.32,37.38,103200,35.0520607560212,35.0704898100465,34.3886148111123,34.443901973188,111997.067086153,0.0,1.0
2011-07-11,37.39,37.61,37.07,37.6,80900,34.4531165002007,34.6558360944784,34.1582516357967,34.6466215674658,87796.15045804,0.0,1.0
2011-07-12,37.3,37.63,37.12,37.26,138900,34.370185757087,34.6742651485036,34.2043242708598,34.3333276490365,150740.238549095,0.0,1.0
2011-07-13,37.08,37.83,37.0,37.5,168600,34.1674661628093,34.8585556887561,34.0937499467083,34.5544762973395,182971.952623307,0.0,1.0
2011-07-14,36.09,37.19,36.03,37.05,114000,33.2552279885596,34.2688259599482,33.1999408264838,34.1398225817714,123717.690385866,0.0,1.0
2011-07-15,36.47,36.52,36.05,36.22,86600,33.6053800150393,33.6514526501024,33.2183698805091,33.3750168397237,93982.0349773333,0.0,1.0
2011-07-18,36.17,36.64,36.01,36.36,72800,33.3289442046606,33.7620269742539,33.1815117724586,33.5040202179004,79005.6829832547,0.0,1.0
2011-07-19,36.99,37.13,36.49,36.54,120300,34.0845354196957,34.2135387978724,33.6238090690645,33.6698817041276,130554.720644032,0.0,1.0
2011-07-20,36.86,37.21,36.41,37.05,73400,33.9647465685316,34.2872550139734,33.5500928529635,34.1398225817714,79656.8287221278,0.0,1.0
2011-07-21,37.33,37.73,36.81,37.07,120300,34.3978293381249,34.7664104186299,33.9186739334685,34.1582516357967,130554.720644032,0.0,1.0
2011-07-22,37.19,37.3886,36.82,37.29,88100,34.2688259599482,34.4518264664189,33.9278884604811,34.3609712300744,95609.8993245158,0.0,1.0
2011-07-25,36.78,37.31,36.65,36.72,84000,33.8910303524306,34.3794002840997,33.7712415012665,33.8357431903549,91160.4034422171,0.0,1.0
2011-07-26,36.04,36.74,35.82,36.74,77700,33.2091553534964,33.8541722443801,33.0064357592187,33.8541722443801,84323.3731840509,0.0,1.0
2011-07-27,35.21,35.82,35.13,35.76,158200,32.4443496114487,33.0064357592187,32.3706333953477,32.951148597143,171685.426482842,0.0,1.0
2011-07-28,34.98,35.55,34.84,35.27,100500,32.2324154901583,32.7576435298779,32.1034121119816,32.4996367735244,109066.911261224,0.0,1.0
2011-07-29,34.68,35.06,34.4,34.52,216900,31.9559796797796,32.3061317062593,31.6979729234261,31.8085472475776,235389.184602582,0.0,1.0
2011-08-01,34.7,35.21,33.97,35.05,163500,31.9744087338048,32.4443496114487,31.3017482618833,32.2969171792467,177437.213842887,0.0,1.0
2011-08-02,34.04,35.01,33.9175,34.42,282500,31.3662499509717,32.2600590711962,31.253371995067,31.7164019774514,306581.118719361,0.0,1.0
2011-08-03,31.53,34.37,31.0,34.25,197761,29.0534036708031,31.6703293423882,28.565033739134,31.5597550182368,214618.720775432,0.0,1.0
2011-08-04,29.96,31.46,29.84,31.07,562700,27.6067229298211,28.9889019817147,27.4961486056696,28.6295354282224,610666.178773043,0.0,1.0
2011-08-05,29.21,30.27,28.19,30.21,270000,26.9156334038743,27.8923732672125,25.9757516485867,27.8370861051367,293015.582492841,0.0,1.0
2011-08-08,26.23,29.25,26.21,28.32,248400,24.1697043541124,26.9524915119248,24.1512753000872,26.0955404997508,269574.335893414,0.0,1.0
2011-08-09,28.26,28.58,25.52,26.84,407600,26.0402533376751,26.335118202079,23.5154729362161,24.7317905018825,442345.005274377,0.0,1.0
2011-08-10,27.17,28.44,27.12,27.29,242700,25.0358698932991,26.2061148239023,24.9897972582359,25.1464442174505,263388.45137412,0.0,1.0
2011-08-11,27.82,28.33,27.0,27.39,206200,25.6348141491196,26.1047550267634,24.8792229340845,25.2385894875768,223777.085592681,0.0,1.0
2011-08-12,28.19,28.53,27.51,28.13,147900,25.9757516485867,26.2890455670159,25.3491638117283,25.920464486511,160507.424632189,0.0,1.0
2011-08-15,29.02,29.03,28.374,28.46,74600,26.7405573906345,26.7497719176471,26.145298945619,26.2245438779275,80959.1201998737,0.0,1.0
2011-08-16,28.58,29.2,28.39,28.62,90700,26.335118202079,26.9064188768617,26.1600421888392,26.3719763101295,98431.5308596322,0.0,1.0
2011-08-17,28.48,28.93,28.17,28.78,83300,26.2429729319528,26.6576266475209,25.9573225945615,26.5194087423315,90400.7334135319,0.0,1.0
2011-08-18,26.47,27.57,26.22,27.57,175000,24.3908530024154,25.404450973804,24.1604898270998,25.404450973804,189917.507171286,0.0,1.0
2011-08-19,26.02,26.8,25.73,25.99,107800,23.9761992868473,24.694932393832,23.7089780034812,23.9485557058094,116989.184417512,0.0,1.0
2011-08-22,26.25,26.86,25.93,26.78,161500,24.1881334081377,24.7502195559077,23.8932685437337,24.6765033398067,175266.728046643,0.0,1.0
2011-08-23,28.03,28.04,26.38,26.49,170000,25.8283192163847,25.8375337433973,24.3079222593018,24.4092820564406,184491.292680678,0.0,1.0
2011-08-24,29.39,29.7687,27.91,27.97,381400,27.0814948901016,27.4304490280696,25.7177448922332,25.773032054309,413911.64134359,0.0,1.0
2011-08-25,28.49,29.95,28.195,29.68,157800,26.2521874589654,27.5975084028085,25.980358912093,27.3487161734677,171251.329323594,0.0,1.0
2011-08-26,29.24,29.42,27.69,28.31,139800,26.9432769849122,27.1091384711394,25.5150252979555,26.0863259727382,151716.957157404,0.0,1.0
2011-08-29,30.65,30.69,29.28,29.62,93900,28.2425252936922,28.2793834017427,26.9801350929627,27.2934290113919,101904.308133621,0.0,1.0
2011-08-30,30.86,31.1,30.27,30.5,89700,28.4360303609573,28.6571790092602,27.8923732672125,28.1043073885028,97346.2879615103,0.0,1.0
2011-08-31,30.87,31.28,30.57,31.12,127500,28.4452448879699,28.8230404954875,28.1688090775912,28.6756080632855,138368.469510508,0.0,1.0
2011-09-01,29.84,31.12,29.6,30.83,140800,27.4961486056696,28.6756080632855,27.2749999573667,28.4083867799194,152802.200055526,0.0,1.0
2011-09-02,28.24,29.35,28.11,29.18,153500,26.0218242836498,27.0446367820511,25.9020354324857,26.8879898228365,166584.784861671,0.0,1.0
2011-09-06,28.1,28.21,27.25,27.29,132700,25.8928209054731,25.9941807026119,25.1095861094001,25.1464442174505,144011.732580741,0.0,1.0
2011-09-07,29.42,29.45,28.47,28.63,171200,27.1091384711394,27.1367820521773,26.2337584049402,26.3811908371421,185793.584158424,0.0,1.0
2011-09-08,29.06,29.51,28.97,29.27,270800,26.777415498685,27.1920692142531,26.6944847555714,26.9709205659501,293883.776811338,0.0,1.0
2011-09-09,28.76,28.96,28.23,28.76,240100,26.5009796883063,26.6852702285587,26.0126097566372,26.5009796883063,260566.819839004,0.0,1.0
2011-09-12,29.22,29.26,28.29,28.67,146100,26.924847930887,26.9617060389375,26.0678969187129,26.4180489451926,158553.98741557,0.0,1.0
2011-09-13,29.79,29.95,29.23,29.37,120400,27.4500759706065,27.5975084028085,26.9340624578996,27.0630658360763,130663.244933845,0.0,1.0
2011-09-14,29.91,30.19,29.4,30.02,201800,27.560650294758,27.8186570511115,27.0907094171142,27.6620100918969,219002.016840945,0.0,1.0
2011-09-15,30.54,30.71,29.92,30.24,67500,28.1411654965533,28.2978124557679,27.5698648217706,27.8647296861746,73253.8956232102,0.0,1.0
2011-09-16,30.52,31.03,30.46,30.76,177300,28.1227364425281,28.5926773201719,28.0674492804523,28.343885090831,192413.565836965,0.0,1.0
2011-09-19,29.47,29.92,29.1801,29.89,100300,27.1552111062026,27.5698648217706,26.8880819681066,27.5422212407328,108849.8626816,0.0,1.0
2011-09-20,28.45,29.7,28.36,29.69,131400,26.2153293509149,27.3671452274929,26.1323986078013,27.3579307004803,142600.916813183,0.0,1.0
2011-09-21,26.78,28.56,26.72,28.39,148200,24.6765033398067,26.3166891480538,24.621216177731,26.1600421888392,160832.997501626,0.0,1.0
2011-09-22,25.54,26.07,25.42,25.92,223800,23.5339019902414,24.0222719219104,23.4233276660899,23.8840540167211,242877.360599621,0.0,1.0
2011-09-23,25.75,26.29,25.35,25.53,153300,23.7274070575065,24.2249915161882,23.3588259770015,23.5246874632287,166367.736282046,0.0,1.0
2011-09-26,26.74,26.8,25.53,26.09,113700,24.6396452317562,24.694932393832,23.5246874632287,24.0407009759357,123392.11751643,0.0,1.0
2011-09-27,27.79,28.48,27.34,27.45,130900,25.6071705680817,26.2429729319528,25.1925168525137,25.2938766496525,142058.295364122,0.0,1.0
2011-09-28,26.41,28.04,26.39,27.78,134100,24.3355658403396,25.8375337433973,24.3171367863144,25.5979560410691,145531.072638111,0.0,1.0
2011-09-29,26.36,27.21,25.8,27.05,149900,24.2894932052765,25.0727280013496,23.7734796925696,24.9252955691476,162677.910428433,0.0,1.0
2011-09-30,25.5,26.42,25.41,25.89,177100,23.4970438821909,24.3447803673523,23.4141131390773,23.8564104356832,192196.517257341,0.0,1.0
2011-10-03,24.39,25.56,24.34,25.19,280800,22.4742313837896,23.5523310442666,22.4281587487265,23.2113935447995,304736.205792555,0.0,1.0
2011-10-04,26.29,26.47,23.75,24.11,343700,24.2987077322892,24.4650739320538,21.9510958022772,22.2838282018064,371866.401273379,0.08,1.0
2011-10-05,26.45,26.91,25.92,26.19,181300,24.4465887987466,24.8717468648118,23.9567327661063,24.2062820657532,196157.633258259,0.0,1.0
2011-10-06,27.46,27.48,26.3,26.3,145000,25.3800880307592,25.3985731640664,24.3079502989427,24.3079502989427,156882.828584929,0.0,1.0
2011-10-07,27.28,27.71,26.79,27.44,169000,25.2137218309946,25.611152197099,24.7608360649687,25.3616028974521,182849.641592089,0.0,1.0
2011-10-10,28.74,28.76,27.94,27.96,176200,26.5631365624188,26.581621695726,25.8237312301316,25.8422163634388,190639.685494237,0.0,1.0
2011-10-11,29.13,29.25,28.27,28.27,169400,26.9235966619088,27.0345074617519,26.1287359297001,26.1287359297001,183282.421808875,0.0,1.0
2011-10-12,29.7,30.01,29.21,29.26,179500,27.4504229611635,27.7369425274248,26.9975371951376,27.0437500284055,194210.122282722,0.0,1.0
2011-10-13,29.13,29.56,28.79,29.56,102000,26.9235966619088,27.3210270280132,26.6093493956868,27.3210270280132,110358.955280433,0.0,1.0
2011-10-14,29.87,30.0,29.04,29.55,75900,27.6075465942745,27.7276999607712,26.8404135620265,27.3117844613596,82120.0461351455,0.0,1.0
2011-10-17,29.12,29.58,28.9,29.58,208500,26.9143540952552,27.3395121613204,26.7110176288762,27.3395121613204,225586.687999708,0.0,1.0
2011-10-18,29.48,29.88,28.63,29.15,249300,27.2470864947845,27.6167891609281,26.4614683292293,26.942081795216,269730.270111881,0.0,1.0
2011-10-19,28.35,29.5389,28.19,29.41,282100,26.2026764629288,27.3015252123741,26.0547953964713,27.1823885282094,305218.247888333,0.0,1.0
2011-10-20,28.18,28.47,27.41,28.41,113700,26.0455528298177,26.3135872627719,25.3338751974913,26.2581318628503,123017.776621424,0.0,1.0
2011-10-21,28.55,28.89,27.85,28.45,201300,26.3875277960006,26.7017750622227,25.7405481302493,26.2951021294647,217796.644097559,0.0,1.0
2011-10-24,29.48,29.69,28.36,28.56,173200,27.2470864947845,27.4411803945099,26.2119190295824,26.3967703626542,187393.833868342,0.0,1.0
2011-10-25,28.98,29.3,28.55,29.08,202200,26.784958162105,27.0807202950199,26.3875277960006,26.8773838286409,218770.399585328,0.0,1.0
2011-10-26,29.94,30.09,28.68,29.25,163800,27.6722445608496,27.8108830606535,26.5076811624973,27.0345074617519,177223.498773871,0.0,1.0
2011-10-27,31.51,31.97,30.98,30.98,384000,29.1233275254633,29.5484855915285,28.6334714928231,28.6334714928231,415469.00811457,0.0,1.0
2011-10-28,31.69,31.88,31.0,31.47,152500,29.289693725228,29.4653024916462,28.6519566261302,29.086357258849,164997.457649666,0.0,1.0
2011-10-31,30.57,31.24,30.55,31.24,95200,28.2545262600258,28.8737782258164,28.2360411267187,28.8737782258164,103001.691595071,0.0,1.0
2011-11-01,29.13,29.88,28.96,28.99,141400,26.9235966619088,27.6167891609281,26.7664730287978,26.7942007287586,152987.806633855,0.0,1.0
2011-11-02,29.99,30.08,29.35,29.75,163800,27.7184573941176,27.8016404939999,27.1269331282878,27.4966357944314,177223.498773871,0.0,1.0
2011-11-03,31.24,31.36,29.82,30.37,105800,28.8737782258164,28.9846890256595,27.5613337610066,28.069674926954,114470.3673399,0.0,1.0
2011-11-04,30.93,31.09,30.41,30.82,58100,28.5872586595551,28.7351397260125,28.1066451935684,28.4855904263656,62861.326488168,0.0,1.0
2011-11-07,30.74,30.84,29.86,30.76,115900,28.4116498931369,28.5040755596728,27.5983040276209,28.4301350264441,125398.067813746,0.0,1.0
2011-11-08,30.29,31.17,29.92,30.94,287600,27.9957343937253,28.8090802592413,27.6537594275425,28.5965012262087,311168.975869141,0.0,1.0
2011-11-09,29.5,29.88,28.28,28.3,318700,27.2655716280917,27.6167891609281,26.1379784963536,26.1564636296608,344817.637724253,0.0,1.0
2011-11-10,29.05,30.3,28.88,30.11,230800,26.8496561286801,28.0049769603789,26.6925324955691,27.8293681939607,249714.185085528,0.0,1.0
2011-11-11,29.24,29.86,29.12,29.46,228700,27.0252648950983,27.5983040276209,26.9143540952552,27.2286013614773,247442.088947401,0.0,1.0
2011-11-14,28.99,29.19,28.7203,29.02,283100,26.7942007287586,26.9790520618304,26.5449287061112,26.8219284287193,306300.198430298,0.0,1.0
2011-11-15,29.43,29.6,28.66,28.72,384500,27.2008736615165,27.3579972946276,26.4891960291901,26.5446514291116,416009.983385553,0.0,1.0
2011-11-16,29.18,30.05,28.82,29.01,159300,26.9698094951768,27.7739127940391,26.6370770956475,26.8126858620657,172354.721335028,0.0,1.0
2011-11-17,28.28,29.22,28.0601,29.03,133200,26.1379784963536,27.0067797617911,25.9347344556412,26.8311709953729,144115.812189742,0.0,1.0
2011-11-18,27.75,27.99,27.48,27.48,268100,25.6481224637134,25.8699440633995,25.3985731640664,25.3985731640664,290070.940300823,0.0,1.0
2011-11-21,26.79,27.31,26.7,27.16,156500,24.7608360649687,25.2414495309554,24.6776529650864,25.1028110311515,169325.259817526,0.0,1.0
2011-11-22,26.45,26.84,26.26,26.78,174100,24.4465887987466,24.8070488982366,24.2709800323284,24.7515934983151,188367.589356111,0.0,1.0
2011-11-23,25.86,26.32,25.8,26.2,111500,23.9012773661848,24.3264354322499,23.8458219662632,24.2155246324068,120637.4854291,0.0,1.0
2011-11-25,25.06,25.85,25.06,25.75,96000,23.1618720338975,23.8920347995312,23.1618720338975,23.7996091329953,103867.252028643,0.0,1.0
2011-11-28,26.28,26.45,25.87,25.97,224000,24.2894651656356,24.4465887987466,23.9105199328384,24.0029455993743,242356.921400165,0.0,1.0
2011-11-29,25.79,26.49,25.76,26.25,115900,23.8365793996096,24.483559065361,23.8088516996489,24.2617374656748,125398.067813747,0.0,1.0
2011-11-30,27.1,27.29,26.7,27.09,315900,25.04735563123,25.2229643976482,24.6776529650864,25.0381130645764,341788.176206751,0.0,1.0
2011-12-01,27.34,27.81,26.95,26.96,164800,25.2691772309161,25.7035778636349,24.9087171314261,24.9179596980797,178305.449315837,0.0,1.0
2011-12-02,27.34,28.16,27.32,27.75,115400,25.2691772309161,26.0270676965106,25.250692097609,25.6481224637134,124857.092542764,0.0,1.0
2011-12-05,27.35,27.87,27.29,27.83,294500,25.2784197975697,25.7590332635564,25.2229643976482,25.7220629969421,318634.4346087,0.0,1.0
2011-12-06,27.4,27.6,27.2,27.34,269900,25.3246326308377,25.5094839639095,25.1397812977659,25.2691772309161,292018.45127636,0.0,1.0
2011-12-07,27.41,27.58,26.94,27.29,254200,25.3338751974913,25.4909988306023,24.8994745647725,25.2229643976482,275031.827767509,0.0,1.0
2011-12-08,26.38,27.17,26.35,27.14,213300,24.3818908321715,25.1120535978051,24.3541631322107,25.0843258978443,230780.05060114,0.0,1.0
2011-12-09,26.72,26.79,26.31,26.51,252200,24.6961380983935,24.7608360649687,24.3171928655963,24.5020441986681,272867.92668358,0.0,1.0
2011-12-12,26.58,26.63,26.12,26.33,118200,24.5667421652433,24.6129549985112,24.1415840991781,24.3356779989035,127886.554060266,0.0,1.0
2011-12-13,26.26,27.19,26.15,26.85,209600,24.2709800323284,25.1305387311123,24.1693117991389,24.8162914648902,226776.833595869,0.0,1.0
2011-12-14,26.2,26.41,25.91,26.05,248300,24.2155246324068,24.4096185321322,23.9474901994527,24.076886132603,268648.319569916,0.0,1.0
2011-12-15,26.8,26.86,26.41,26.57,249300,24.7700786316223,24.8255340315438,24.4096185321322,24.5574995985897,269730.27011188,0.0,1.0
2011-12-16,27.64,27.67,26.86,27.01,534300,25.5464542305239,25.5741819304846,24.8255340315438,24.9641725313477,578086.174571912,0.0,1.0
2011-12-19,27.37,28.03,27.31,27.82,245800,25.2969049308769,25.9069143300139,25.2414495309554,25.7128204302885,265943.443215003,0.0,1.0
2011-12-20,28.62,28.64,27.86,27.98,232100,26.4522257625757,26.4707108958829,25.7497906969028,25.8607014967459,251120.720790083,0.0,1.0
2011-12-21,28.69,28.82,28.2,28.61,99600,26.5169237291509,26.6370770956475,26.0640379631249,26.4429831959221,107762.273979716,0.0,1.0
2011-12-22,28.96,29.15,28.72,28.81,101200,26.7664730287978,26.942081795216,26.5446514291116,26.6278345289939,109493.394846861,0.0,1.0
2011-12-23,29.27,29.34,28.84,29.1,72800,27.0529925950591,27.1176905616342,26.6555622289547,26.8958689619481,78765.9994550538,0.0,1.0
2011-12-27,29.0,29.2,28.77,29.14,91600,26.8034432954122,26.988294628484,26.5908642623796,26.9328392285624,99106.6696439961,0.0,1.0
2011-12-28,28.37,29.0,28.21,29.0,105300,26.221161596236,26.8034432954122,26.0732805297785,26.8034432954122,113929.392068917,0.0,1.0
2011-12-29,28.98,29.05,28.24,28.47,75000,26.784958162105,26.8496561286801,26.1010082297393,26.3135872627719,81146.2906473768,0.0,1.0
2011-12-30,28.78,29.13,28.76,28.89,80500,26.6001068290332,26.9235966619088,26.581621695726,26.7017750622227,87097.0186281844,0.0,1.0
2012-01-03,29.28,29.71,29.06,29.46,138100,27.0622351617127,27.4596655278171,26.8588986953337,27.2286013614773,149417.36984537,0.0,1.0
2012-01-04,28.95,29.47,28.81,29.02,104200,26.8311709953729,27.3131125814729,26.7014174914229,26.8960477473479,112428.563051542,0.08,1.0
2012-01-05,29.52,29.61,28.48,28.85,131600,27.3594531185979,27.4428660854229,26.395569946398,26.7384899211229,141992.311876996,0.0,1.0
2012-01-06,29.37,29.59,29.18,29.49,130700,27.2204315072229,27.4243298705729,27.0443374661479,27.3316487963229,141021.239835284,0.0,1.0
2012-01-09,29.41,29.67,29.02,29.45,93800,27.2575039369229,27.4984747299729,26.8960477473479,27.2945763666229,101207.286125093,0.0,1.0
2012-01-10,29.75,29.91,29.54,29.79,176900,27.5726195893729,27.7209093081729,27.3779893334479,27.6096920190729,190869.604643165,0.0,1.0
2012-01-11,29.51,29.76,29.48,29.67,160400,27.3501850111729,27.5818876967979,27.3223806888979,27.4984747299729,173066.617211779,0.0,1.0
2012-01-12,29.79,29.85,29.25,29.71,88300,27.6096920190729,27.6653006636229,27.1092142181229,27.5355471596729,95272.9569812973,0.0,1.0
2012-01-13,29.66,29.79,29.39,29.44,96000,27.4892066225479,27.6096920190729,27.2389677220729,27.2853082591979,103581.017782611,0.0,1.0
2012-01-17,29.3,30.094,29.24,29.95,90300,27.1555547552479,27.8914424847928,27.0999461106979,27.7579817378728,97430.8948517685,0.0,1.0
2012-01-18,29.78,29.8,29.25,29.37,119200,27.6004239116479,27.6189601264979,27.1092142181229,27.2204315072229,128613.097080075,0.0,1.0
2012-01-19,29.83,29.97,29.68,29.97,218400,27.6467644487729,27.7765179527228,27.5077428373979,27.7765179527228,235646.81545544,0.0,1.0
2012-01-20,29.85,30.12,29.77,29.91,249000,27.6653006636229,27.9155395640978,27.5911558042229,27.7209093081729,268663.264873647,0.0,1.0
2012-01-23,29.52,30.1,29.24,29.81,61500,27.3594531185979,27.8970033492478,27.0999461106979,27.6282282339229,66356.5895169851,0.0,1.0
2012-01-24,29.46,29.56,29.12,29.36,119700,27.3038444740479,27.3965255482979,26.9887288215979,27.2111633997979,129152.581547693,0.0,1.0
2012-01-25,29.88,29.95,29.23,29.37,81200,27.6931049858979,27.7579817378728,27.0906780032729,27.2204315072229,87612.277541125,0.0,1.0
2012-01-26,29.64,30.06,29.5,30.01,131900,27.4706704076979,27.8599309195478,27.3409169037479,27.8135903824228,142316.002557566,0.0,1.0
2012-01-27,29.81,29.96,29.44,29.44,141200,27.6282282339229,27.7672498452979,27.2853082591979,27.2853082591979,152350.413655257,0.0,1.0
2012-01-30,29.84,30.02,29.49,29.55,66200,27.6560325561979,27.8228584898478,27.3316487963229,27.3872574408729,71427.7435125921,0.0,1.0
2012-01-31,30.07,30.16,29.59,30.07,114500,27.8691990269728,27.9526119937978,27.4243298705729,27.8691990269728,123541.943084469,0.0,1.0
2012-02-01,31.09,31.18,30.12,30.33,145200,28.8145459843228,28.8979589511478,27.9155395640978,28.1101698200228,156666.289396199,0.0,1.0
2012-02-02,31.47,31.64,31.01,31.19,118800,29.1667340664727,29.3242918926977,28.7404011249228,28.9072270585728,128181.509505981,0.0,1.0
2012-02-03,32.54,32.58,31.85,31.94,139200,30.1584215609477,30.1954939906477,29.5189221486227,29.6023351154477,150192.475784786,0.0,1.0
2012-02-06,32.69,32.76,32.12,32.41,126400,30.2974431723227,30.3623199242976,29.7691610490977,30.0379361644227,136381.673413771,0.0,1.0
2012-02-07,32.63,32.94,32.24,32.62,166400,30.2418345277727,30.5291458579476,29.8803783381977,30.2325664203477,179540.430823192,0.0,1.0
2012-02-08,34.63,35.55,31.855,32.74,492000,32.0954560127725,32.9481218958724,29.5235562023352,30.3437837094477,530852.716135882,0.0,1.0
2012-02-09,34.63,35.08,34.4,34.72,215800,32.0954560127725,32.5125208468975,31.8822895419975,32.1788689795975,232841.496223828,0.0,1.0
2012-02-10,35.45,35.62,34.08,34.34,310000,32.8554408216225,33.0129986478474,31.5857101043976,31.8266808974475,334480.369923014,0.0,1.0
2012-02-13,36.49,36.62,35.57,35.75,314600,33.8193239938224,33.9398093903474,32.9666581107224,33.1334840443724,339443.627025098,0.0,1.0
2012-02-14,35.87,36.28,35.53,36.28,127300,33.2447013334724,33.6246937378974,32.9295856810225,33.6246937378974,137352.745455483,0.0,1.0
2012-02-15,35.58,36.01,35.37,35.93,132200,32.9759262181474,33.3744548374224,32.7812959622225,33.3003099780224,142639.693238137,0.0,1.0
2012-02-16,36.72,36.77,35.54,35.54,155500,34.0324904645974,34.0788310017224,32.9388537884474,32.9388537884474,167779.669429125,0.0,1.0
2012-02-17,36.59,36.99,36.41,36.86,66400,33.9120050680724,34.2827293650723,33.7451791344224,34.1622439685474,71643.5372996392,0.0,1.0
2012-02-21,36.8,37.05,36.49,36.62,98700,34.1066353239974,34.3383380096223,33.8193239938224,33.9398093903474,106494.233907747,0.0,1.0
2012-02-22,36.31,36.94,35.5,36.7,107800,33.6524980601724,34.2363888279473,32.9017813587474,34.0139542497474,116312.85121839,0.0,1.0
2012-02-23,36.67,36.76,36.1025,36.41,96700,33.9861499274724,34.0695628942974,33.4601848311037,33.7451791344224,104336.296037276,0.0,1.0
2012-02-24,36.56,36.79,36.37,36.77,52700,33.8842007457974,34.0973672165724,33.7081067047224,34.0788310017224,56861.6628869125,0.0,1.0
2012-02-27,36.26,36.61,35.54,36.38,89600,33.6061575230474,33.9305412829224,32.9388537884474,33.7173748121474,96675.6165971036,0.0,1.0
2012-02-28,36.04,36.68,35.891,36.22,97300,33.4022591596974,33.9954180348974,33.2641643590649,33.5690850933474,104983.677398417,0.0,1.0
2012-02-29,35.79,36.77,35.61,36.14,183600,33.1705564740724,34.0788310017224,33.0037305404224,33.4949402339474,198098.696509244,0.0,1.0
2012-03-01,35.5,36.09,35.44,35.92,173000,32.9017813587474,33.4485996968224,32.8461727141975,33.2910418705974,186661.625795747,0.0,1.0
2012-03-02,35.0,35.6,34.93,35.47,225300,32.4383759874975,32.9944624329974,32.3734992355225,32.8739770364725,243091.701108565,0.0,1.0
2012-03-05,34.75,35.12,34.393,34.84,117800,32.2066733018725,32.5495932765975,31.8758018668,32.2900862686975,127102.540570746,0.0,1.0
2012-03-06,33.66,34.44,33.62,34.32,202700,31.1964495925476,31.9193619716975,31.1593771628476,31.8081446825975,218707.003172242,0.0,1.0
2012-03-07,33.63,33.89,33.532,33.77,172000,31.1686452702726,31.4096160633226,31.0778178175076,31.2983987742226,185582.656860511,0.0,1.0
2012-03-08,34.0,34.04,33.42,33.86,173000,31.5115652449976,31.5486376746976,30.9740150143476,31.3818117410476,186661.625795747,0.0,1.0
2012-03-09,34.58,34.67,33.93,33.97,350500,32.0491154756475,32.1325284424725,31.4466884930226,31.4837609227226,378178.611800054,0.0,1.0
2012-03-12,34.58,34.66,34.302,34.49,106200,32.0491154756475,32.1232603350475,31.7914620892325,31.9657025088225,114586.500922014,0.0,1.0
2012-03-13,35.34,35.35,34.57,34.85,155800,32.7534916399475,32.7627597473725,32.0398473682225,32.2993543761225,168103.360109696,0.0,1.0
2012-03-14,35.09,35.5876,34.81,35.37,107300,32.5217889543225,32.9829699797904,32.2622819464225,32.7812959622225,115773.366750772,0.0,1.0
2012-03-15,35.55,35.65,34.67,35.15,84900,32.9481218958724,33.0408029701224,32.1325284424725,32.5773975988725,91604.4626014968,0.0,1.0
2012-03-16,35.52,35.81,35.43,35.54,133200,32.9203175735975,33.1890926889224,32.8369046067725,32.9388537884474,143718.662173373,0.0,1.0
2012-03-19,36.01,36.54,35.56,35.56,116400,33.3744548374224,33.8656645309474,32.9573900032974,32.9573900032974,125591.984061416,0.0,1.0
2012-03-20,35.6,35.89,35.35,35.79,113700,32.9944624329974,33.2632375483224,32.7627597473725,33.1705564740724,122678.76793628,0.0,1.0
2012-03-21,35.98,36.37,35.52,35.52,97000,33.3466505151474,33.7081067047224,32.9203175735975,32.9203175735975,104659.986717847,0.0,1.0
2012-03-22,35.83,35.83,35.11,35.61,152400,33.2076289037724,33.2076289037724,32.5403251691725,33.0037305404224,164434.865729895,0.0,1.0
2012-03-23,36.76,36.84,35.57,35.75,134200,34.0695628942974,34.1437077536974,32.9666581107224,33.1334840443724,144797.631108608,0.0,1.0
2012-03-26,37.24,37.46,36.94,37.17,130800,34.5144320506973,34.7183304140473,34.2363888279473,34.4495552987223,141129.136728808,0.0,1.0
2012-03-27,37.7,38.37,37.3012,37.35,185300,34.9407649922473,35.5617281897222,34.5711528681383,34.6163812323723,199932.943699144,0.0,1.0
2012-03-28,37.02,37.8,36.93,37.8,133200,34.3105336873473,35.0334460664973,34.2271207205224,35.0334460664973,143718.662173373,0.0,1.0
2012-03-29,36.97,37.2982,36.37,36.76,141200,34.2641931502223,34.5683724359108,33.7081067047224,34.0695628942974,152350.413655257,0.0,1.0
2012-03-30,36.77,37.33,36.71,37.33,130200,34.0788310017224,34.5978450175223,34.0232223571724,34.5978450175223,140481.755367666,0.0,1.0
2012-04-02,36.87,36.9,36.23,36.68,184200,34.1715120759724,34.1993163982473,33.5783532007724,33.9954180348974,198746.077870385,0.0,1.0
2012-04-03,36.27,36.8,35.805,36.8,164700,33.6895704898724,34.18186363461,33.2576529194894,34.18186363461,177315.083366699,0.08,1.0
2012-04-04,35.71,35.78,35.25,35.78,128100,33.1694116954327,33.2344315447376,32.7421384,33.2344315447376,137911.731507432,0.0,1.0
2012-04-05,35.75,35.84,35.52,35.61,84200,33.2065658950355,33.2901628441419,32.9929292473192,33.0765261964256,90649.2411625747,0.0,1.0
2012-04-09,34.77,35.21,34.76,35.21,147000,32.296288004766,32.7049842003972,32.2869994548653,32.7049842003972,158259.364024922,0.0,1.0
2012-04-10,34.35,34.8199,34.16,34.71,166000,31.9061689089362,32.3426378687705,31.7296864608227,32.2405567053617,178714.655973722,0.0,1.0
2012-04-11,34.9,34.94,34.53,34.75,166900,32.4170391534752,32.4541933530781,32.073362807149,32.2777109049646,179683.590855507,0.0,1.0
2012-04-12,35.2,35.27,34.86,34.92,179600,32.6956956504965,32.7607154998015,32.3798849538724,32.4356162532766,193356.33863181,0.0,1.0
2012-04-13,34.5,35.01,34.45,34.98,112600,32.0454971574469,32.519213202383,31.9990544079433,32.4913475526809,121224.519654464,0.0,1.0
2012-04-16,34.76,34.91,34.205,34.77,99200,32.2869994548653,32.4263277033759,31.7714849353759,32.296288004766,106798.155858995,0.0,1.0
2012-04-17,35.41,35.65,34.95,35.05,161800,32.8907551984114,33.1136803960284,32.4634819029788,32.5563674019859,174192.959858724,0.0,1.0
2012-04-18,34.71,35.2,34.69,35.2,153700,32.2405567053617,32.6956956504965,32.2219796055603,32.6956956504965,165472.545922657,0.0,1.0
2012-04-19,34.61,35.1,34.43,34.8,156100,32.1476712063547,32.6028101514894,31.9804773081419,32.3241536544681,168056.372274084,0.0,1.0
2012-04-20,34.82,35.27,34.55,34.96,147700,32.3427307542696,32.7607154998015,32.0919399069504,32.4727704528795,159012.980044089,0.0,1.0
2012-04-23,34.23,34.37,33.65,34.37,148200,31.7947063101277,31.9247460087376,31.2559704158866,31.9247460087376,159551.277200636,0.0,1.0
2012-04-24,34.38,34.55,34.09,34.24,99800,31.9340345586383,32.0919399069504,31.6646666115178,31.8039948600284,107444.112446852,0.0,1.0
2012-04-25,34.61,34.89,34.53,34.83,74500,32.1476712063547,32.4077506035745,32.073362807149,32.3520193041703,80206.2763255558,0.0,1.0
2012-04-26,34.3,34.67,34.29,34.67,132300,31.8597261594327,32.2034025057589,31.850437609532,32.2034025057589,142433.42762243,0.0,1.0
2012-04-27,34.62,34.77,34.02,34.28,141200,32.1569597562554,32.296288004766,31.5996467622128,31.8411490596313,152015.117008973,0.0,1.0
2012-04-30,34.4,34.52,34.05,34.5,160000,31.9526116584398,32.0640742572483,31.6275124119149,32.0454971574469,172255.090095153,0.0,1.0
2012-05-01,34.38,34.96,34.31,34.5,182600,31.9340345586383,32.4727704528795,31.8690147093334,32.0454971574469,196586.121571094,0.0,1.0
2012-05-02,34.09,34.205,33.74,34.12,85000,31.6646666115178,31.7714849353759,31.339567364993,31.6925322612199,91510.5166130503,0.0,1.0
2012-05-03,34.3,34.6,34.07,34.14,162700,31.8597261594327,32.1383826564539,31.6460895117164,31.7111093610213,175161.894740509,0.0,1.0
2012-05-04,33.84,34.12,33.77,34.03,143900,31.432452864,31.6925322612199,31.3674330146951,31.6089353121135,154921.921654329,0.0,1.0
2012-05-07,33.81,33.92,33.37,33.67,153000,31.4045872142979,31.5067612632057,30.9958910186667,31.274547515688,164718.929903491,0.0,1.0
2012-05-08,33.88,34.03,33.3,33.49,134100,31.4696070636029,31.6089353121135,30.9308711693617,31.1073536174752,144371.297386001,0.0,1.0
2012-05-09,33.19,33.68,33.11,33.45,159000,30.8286971204539,31.2838360655887,30.7543887212483,31.0701994178724,171178.495782059,0.0,1.0
2012-05-10,34.21,35.39,34.04,34.61,197700,31.7761292103263,32.87217809861,31.6182238620142,32.1476712063547,212842.695698824,0.0,1.0
2012-05-11,34.23,34.58,33.98,33.98,83000,31.7947063101277,32.1198055566525,31.56249256261,31.56249256261,89357.327986861,0.0,1.0
2012-05-14,33.54,33.93,33.44,33.82,85000,31.1537963669788,31.5160498131064,31.0609108679717,31.4138757641986,91510.5166130503,0.0,1.0
2012-05-15,33.51,33.76,33.3,33.45,80000,31.1259307172766,31.3581444647944,30.9308711693617,31.0701994178724,86127.545047577,0.0,1.0
2012-05-16,34.21,34.41,33.32,33.53,327000,31.7761292103263,31.9619002083405,30.9494482691632,31.1445078170781,352046.34038197,0.0,1.0
2012-05-17,33.43,34.18,33.35,34.13,175700,31.051622318071,31.7482635606242,30.9773139188653,31.7018208111206,189157.62081074,0.0,1.0
2012-05-18,33.54,33.72,32.9801,33.39,204800,31.1537963669788,31.3209902651915,30.6337304580381,31.0144681184681,220486.515321797,0.0,1.0
2012-05-21,34.02,34.11,33.3,33.74,142600,31.5996467622128,31.6832437113192,30.9308711693617,31.339567364993,153522.349047306,0.0,1.0
2012-05-22,34.15,34.4,33.77,34.14,159000,31.720397910922,31.9526116584398,31.3674330146951,31.7111093610213,171178.495782059,0.0,1.0
2012-05-23,34.42,34.55,33.75,33.85,70000,31.9711887582412,32.0919399069504,31.3488559148937,31.4417414139008,75361.6019166297,0.0,1.0
2012-05-24,34.44,34.47,33.83,34.46,86600,31.9897658580426,32.0176315077447,31.4231643140993,32.008342957844,93233.0675140019,0.0,1.0
2012-05-25,34.63,34.78,34.3026,34.5,114800,32.1662483061561,32.3055765546667,31.8621411824069,32.0454971574469,123593.027143273,0.0,1.0
2012-05-29,35.25,35.37,34.85,34.96,95200,32.7421384,32.8536009988086,32.3705964039717,32.4727704528795,102491.778606617,0.0,1.0
2012-05-30,34.99,35.23,34.67,34.85,143900,32.5006361025816,32.7235613001986,32.2034025057589,32.3705964039717,154921.921654329,0.0,1.0
2012-05-31,34.9,35.1099,34.57,35.1,273200,32.4170391534752,32.6120058158911,32.1105170067518,32.6028101514894,294125.566337475,0.0,1.0
2012-06-01,34.22,34.8,34.07,34.11,260500,31.785417760227,32.3241536544681,31.6460895117164,31.6832437113192,280452.818561172,0.0,1.0
2012-06-04,33.84,34.5,33.44,34.32,99600,31.432452864,32.0454971574469,31.0609108679717,31.8783032592341,107228.793584233,0.0,1.0
2012-06-05,33.96,34.2,33.43,33.62,77800,31.5439154628086,31.7668406604256,31.051622318071,31.2281047661844,83759.0375587684,0.0,1.0
2012-06-06,34.52,34.65,33.97,34.3,84600,32.0640742572483,32.1848254059575,31.5532040127093,31.8597261594327,91079.8788878124,0.0,1.0
2012-06-07,34.47,35.29,34.45,35.05,67600,32.0176315077447,32.7792925996029,31.9990544079433,32.5563674019859,72777.7755652025,0.0,1.0
2012-06-08,35.0,35.13,34.2,34.39,49500,32.5099246524823,32.6306758011915,31.7668406604256,31.9433231085391,53291.4184981882,0.0,1.0
2012-06-11,34.15,35.26,34.02,35.26,130700,31.720397910922,32.7514269499008,31.5996467622128,32.7514269499008,140710.876721479,0.0,1.0
2012-06-12,34.74,34.8,33.86,34.31,73600,32.2684223550639,32.3241536544681,31.4510299638015,31.8690147093334,79237.3414437707,0.0,1.0
2012-06-13,34.68,35.25,34.43,34.65,112600,32.2126910556596,32.7421384,31.9804773081419,32.1848254059575,121224.519654465,0.0,1.0
2012-06-14,34.9,34.98,34.5,34.79,109000,32.4170391534752,32.4913475526809,32.0454971574469,32.3148651045674,117348.780127324,0.0,1.0
2012-06-15,35.14,35.32,34.94,35.05,148900,32.6399643510922,32.807158249305,32.4541933530781,32.5563674019859,160304.893219803,0.0,1.0
2012-06-18,35.5,35.66,34.99,35.03,75500,32.9743521475178,33.1229689459291,32.5006361025816,32.5377903021844,81282.8706386506,0.0,1.0
2012-06-19,35.96,36.17,35.54,35.77,130800,33.4016254429504,33.5966849908653,33.0115063471206,33.2251429948369,140818.536152788,0.0,1.0
2012-06-20,35.7,36.0,35.62,36.0,92000,33.160123145532,33.4387796425532,33.0858147463263,33.4387796425532,99046.6768047133,0.0,1.0
2012-06-21,35.48,35.77,35.3,35.59,95900,32.9557750477164,33.2251429948369,32.7885811495036,33.0579490966242,103245.394625783,0.0,1.0
2012-06-22,35.99,36.12,35.66,35.72,212900,33.4294910926525,33.5502422413618,33.1229689459291,33.1787002453334,229206.929257864,0.0,1.0
2012-06-25,35.45,35.6,35.36,35.59,75400,32.9279093980142,33.0672376465249,32.8443124489078,33.0579490966242,81175.2112073413,0.0,1.0
2012-06-26,35.31,35.6,34.91,35.5,92100,32.7978696994043,33.0672376465249,32.4263277033759,32.9743521475178,99154.3362360228,0.0,1.0
2012-06-27,35.44,35.7199,35.24,35.38,68500,32.9186208481135,33.1786073598344,32.7328498500993,32.8628895487093,73746.7104469877,0.0,1.0
2012-06-28,35.51,35.51,34.9,35.19,51600,32.9836406974185,32.9836406974185,32.4170391534752,32.6864071005958,55552.266555687,0.0,1.0
2012-06-29,36.44,36.78,35.91,36.17,136300,33.8474758381844,34.1632865348086,33.3551826934469,33.5966849908653,146739.804874809,0.0,1.0
2012-07-02,36.39,36.64,35.75,36.64,109200,33.8010330886809,34.0332468361986,33.2065658950355,34.0332468361986,117564.098989942,0.0,1.0
2012-07-03,37.2,37.39,36.03,36.15,81800,34.627714029844,34.804576010104,33.5386165724538,33.6503188757758,87876.4332342994,0.08,1.0
2012-07-05,37.13,37.545,37.0301,37.05,42700,34.5625543529061,34.948858151895,34.4695621853905,34.4880861506914,45871.9278619143,0.0,1.0
2012-07-06,36.43,36.81,36.2447,36.71,27900,33.9109575835274,34.2646815440473,33.7384706101475,34.1715962912789,29972.5242938502,0.0,1.0
2012-07-09,36.5,36.53,36.01,36.26,61800,33.9761172604652,34.0040428362958,33.5199995219001,33.7527126538211,66390.7527369157,0.0,1.0
2012-07-10,36.3,36.84,36.17,36.81,55100,33.7899467549284,34.2926071198778,33.6689359263295,34.2646815440473,59193.0497702922,0.0,1.0
2012-07-11,35.86,36.34,35.71,36.24,48000,33.3803716427475,33.8271808560358,33.2407437635949,33.7340956032674,51565.6331937209,0.0,1.0
2012-07-12,35.78,36.03,35.18,35.69,84100,33.3059034405328,33.5386165724538,32.7473919239224,33.2221267130412,90347.2864914984,0.0,1.0
2012-07-13,36.71,36.73,35.84,35.84,68100,34.1715962912789,34.1902133418326,33.3617545921938,33.3617545921938,73158.7420935915,0.0,1.0
2012-07-16,36.55,36.73,36.3,36.5,55000,34.0226598868494,34.1902133418326,33.7899467549284,33.9761172604652,59085.6213678053,0.0,1.0
2012-07-17,36.26,36.73,36.0,36.68,56800,33.7527126538211,34.1902133418326,33.5106909966233,34.1436707154484,61019.3326125697,0.0,1.0
2012-07-18,36.49,36.7,35.97,36.31,76100,33.9668087351884,34.162287766002,33.4827654207927,33.7992552802053,81753.014292545,0.0,1.0
2012-07-19,36.4,37.0,36.39,36.63,44700,33.8830320076968,34.4415435243072,33.87372348242,34.0971280890642,48020.4959116526,0.0,1.0
2012-07-20,35.39,36.35,35.37,36.18,79400,32.942870954736,33.8364893813126,32.9242539041823,33.6782444516064,85298.1515746134,0.0,1.0
2012-07-23,35.19,35.36,34.58,34.94,48300,32.7567004491992,32.9149453789055,32.188880407312,32.5239873172782,51887.9184011817,0.0,1.0
2012-07-24,34.27,35.19,34.15,35.19,47100,31.90031612373,32.7567004491992,31.7886138204079,32.7567004491992,50598.7775713386,0.0,1.0
2012-07-25,34.27,34.56,34.16,34.48,38800,31.90031612373,32.1702633567583,31.7979223456847,32.0957951545436,41682.2201649244,0.0,1.0
2012-07-26,34.8,35.26,34.14,34.88,80600,32.3936679634025,32.8218601261371,31.779305295131,32.4681361656172,86587.2924044563,0.0,1.0
2012-07-27,36.23,36.39,34.7,34.87,77600,33.7247870779906,33.87372348242,32.3005827106341,32.4588276403404,83364.4403298487,0.0,1.0
2012-07-30,35.8,36.85,35.6,36.23,33600,33.3245204910865,34.3019156451546,33.1383499855497,33.7247870779906,36095.9432356046,0.0,1.0
2012-07-31,36.01,36.1,35.5901,35.69,82200,33.5199995219001,33.6037762493917,33.1291345455256,33.2221267130412,88306.146844247,0.0,1.0
2012-08-01,34.67,36.315,34.46,36.24,90100,32.2726571348036,33.8039095428437,32.0771781039899,33.7340956032674,96792.9906407135,0.0,1.0
2012-08-02,34.4,34.47,33.9,34.32,80400,32.0213269523289,32.0864866292668,31.5559006884869,31.9468587501142,86372.4355994825,0.0,1.0
2012-08-03,36.44,36.67,34.74,34.94,60900,33.9202661088042,34.1343621901715,32.3378168117414,32.5239873172782,65423.8971145334,0.0,1.0
2012-08-06,36.83,37.2699,36.55,36.57,136500,34.283298594601,34.6927806215291,34.0226598868494,34.0412769374031,146639.769394644,0.0,1.0
2012-08-07,36.35,37.01,36.24,36.99,85600,33.8364893813126,34.4508520495841,33.7340956032674,34.4322349990304,91958.7125288024,0.0,1.0
2012-08-08,36.22,36.71,36.13,36.2,133200,33.7154785527137,34.1715962912789,33.6317018252222,33.69686150216,143094.632112576,0.0,1.0
2012-08-09,36.23,36.44,35.73,36.23,90800,33.7247870779906,33.9202661088042,33.2593608141486,33.7247870779906,97544.9894581219,0.0,1.0
2012-08-10,36.44,36.91,33.05,35.87,615400,33.9202661088042,34.3577667968157,30.7646760399555,33.3896801680243,661114.388904497,0.0,1.0
2012-08-13,35.9,36.66,35.23,36.33,108200,33.4176057438548,34.1250536648947,32.7939345503066,33.817872330759,116237.531490846,0.0,1.0
2012-08-14,36.02,36.0799,35.69,35.98,111300,33.5293080471769,33.5850661135852,33.2221267130412,33.4920739460696,119567.81196794,0.0,1.0
2012-08-15,36.81,36.87,36.0,36.0,126400,34.2646815440473,34.3205326957083,33.5106909966233,33.5106909966233,135789.500743465,0.0,1.0
2012-08-16,36.28,36.85,36.21,36.85,117700,33.7713297043748,34.3019156451546,33.7061700274369,34.3019156451546,126443.229727103,0.0,1.0
2012-08-17,36.58,36.63,36.31,36.34,75200,34.05058546268,34.0971280890642,33.7992552802053,33.8271808560358,80786.1586701626,0.0,1.0
2012-08-20,36.42,36.5,36.17,36.48,37300,33.9016490582505,33.9761172604652,33.6689359263295,33.9575002099116,40070.7941276206,0.0,1.0
2012-08-21,36.13,36.935,35.89,36.54,107200,33.6317018252222,34.3810381100078,33.408297218578,34.0133513615726,115163.247465977,0.0,1.0
2012-08-22,36.05,36.8,35.8401,36.33,114000,33.5572336230074,34.2553730187704,33.3618476774466,33.817872330759,122468.378835087,0.0,1.0
2012-08-23,35.66,36.05,35.61,35.9,54600,33.1942011372107,33.5572336230074,33.1476585108265,33.4176057438548,58655.9077578575,0.0,1.0
2012-08-24,35.59,35.94,35.502,35.54,65600,33.1290414602728,33.4548398449622,33.0471264378366,33.0824988338886,70473.0320314186,0.0,1.0
2012-08-27,35.39,35.85,35.28,35.74,44300,32.942870954736,33.3710631174707,32.8404771766908,33.2686693394254,47590.7823017049,0.0,1.0
2012-08-28,35.39,35.58,35.1601,35.33,95500,32.942870954736,33.119732934996,32.7288679586215,32.887019803075,102594.124375007,0.0,1.0
2012-08-29,35.36,35.51,35.2,35.42,54900,32.9149453789055,33.0545732580581,32.7660089744761,32.9707965305665,58978.1929653183,0.0,1.0
2012-08-30,34.93,35.43,34.89,35.4,43900,32.5146787920014,32.9801050558434,32.477444690894,32.9521794800129,47161.0686917572,0.0,1.0
2012-08-31,35.43,35.55,34.73,35.27,101400,32.9801050558434,33.0918073591655,32.3285082864646,32.8311686514139,108932.400121735,0.0,1.0
2012-09-04,35.1,35.41,34.5,35.41,180300,32.6729237217077,32.9614880052897,32.1144122050973,32.9614880052897,193693.409683914,0.0,1.0
2012-09-05,36.0,36.22,34.99,35.21,131900,33.5106909966233,33.7154785527137,32.5705299436624,32.7753174997529,141698.062880245,0.0,1.0
2012-09-06,36.99,37.09,36.22,36.26,160000,34.4322349990304,34.5253202517988,33.7154785527137,33.7527126538211,171885.44397907,0.0,1.0
2012-09-07,36.91,37.21,36.75,37.03,126800,34.3577667968157,34.6370225551209,34.2088303923862,34.4694691001378,136219.214353413,0.0,1.0
2012-09-10,37.13,37.3,36.68,36.78,64400,34.5625543529061,34.7207992826124,34.1436707154484,34.2367559682168,69183.8912015756,0.0,1.0
2012-09-11,37.52,37.74,37.18,37.2,54600,34.9255868387029,35.1303743947934,34.6090969792903,34.627714029844,58655.9077578575,0.0,1.0
2012-09-12,37.82,37.97,37.49,37.64,61500,35.2048425970081,35.3444704761607,34.8976612628724,35.037289142025,66068.4675294549,0.0,1.0
2012-09-13,38.57,38.84,37.56,37.73,81400,35.9029819927711,36.1543121752458,34.9628209398103,35.1210658695165,87446.7196243516,0.0,1.0
2012-09-14,39.03,39.258,38.58,38.71,110900,36.3311741555057,36.5434085318177,35.9122905180479,36.0333013466468,119138.098357993,0.0,1.0
2012-09-17,38.35,39.03,37.975,38.87,57600,35.6981944366806,36.3311741555057,35.3491247387991,36.1822377510763,61878.7598324651,0.0,1.0
2012-09-18,38.28,38.36,38.02,38.14,96800,35.6330347597427,35.7075029619574,35.3910131025449,35.502715405867,103990.693607337,0.0,1.0
2012-09-19,38.23,38.8,38.18,38.27,76900,35.5864921333585,36.1170780741384,35.5399495069743,35.6237262344659,82612.4415124404,0.0,1.0
2012-09-20,38.36,38.55,37.94,37.94,75500,35.7075029619574,35.8843649422174,35.3165449003302,35.3165449003302,81108.4438776236,0.0,1.0
2012-09-21,38.81,39.0,38.62,38.9,129600,36.1263865994152,36.3032485796752,35.9495246191553,36.2101633269068,139227.209623047,0.0,1.0
2012-09-24,39.11,39.26,38.41,38.68,54900,36.4056423577204,36.545270236873,35.7540455883416,36.0053757708163,58978.1929653183,0.0,1.0
2012-09-25,38.61,39.5,38.52,39.23,131600,35.9402160938784,36.7686748435172,35.8564393663869,36.5173446610425,141375.777672785,0.0,1.0
2012-09-26,38.27,38.71,38.09,38.59,47100,35.6237262344659,36.0333013466468,35.4561727794828,35.9215990433248,50598.7775713386,0.0,1.0
2012-09-27,38.63,38.69,38.22,38.36,69000,35.9588331444321,36.0146842960932,35.5771836080817,35.7075029619574,74125.5977159738,0.0,1.0
2012-09-28,38.85,39.27,38.06,38.41,86500,36.1636207005226,36.5545787621499,35.4282472036522,35.7540455883416,92925.5681511845,0.0,1.0
2012-10-01,38.72,39.31,38.56,39.04,81900,36.0426098719237,36.5918128632572,35.8936734674942,36.3404826807826,87983.8616367862,0.0,1.0
2012-10-02,38.76,38.96,38.37,38.79,51800,36.079843973031,36.2660144785678,35.7168114872343,36.1077695488616,55647.9124882239,0.0,1.0
2012-10-03,38.31,38.93,38.1323,38.71,71700,35.735428537788,36.3137622807644,35.56967062468,36.1085470816437,76865.6516066514,0.08,1.0
2012-10-04,38.5,38.57,38.04,38.48,64900,35.9126598461195,35.9779555912942,35.4835735206853,35.8940039189267,69575.7432255464,0.0,1.0
2012-10-05,38.44,39.04,38.26,38.57,41700,35.8566920645411,36.4163698803248,35.688788719806,35.9779555912942,44704.2911017764,0.0,1.0
2012-10-08,38.24,38.5,38.13,38.22,77200,35.6701327926132,35.9126598461195,35.5675251930529,35.6514768654204,82761.9010325452,0.0,1.0
2012-10-09,37.61,38.42,37.57,38.13,82100,35.0824710860403,35.8380361373483,35.0451592316548,35.5675251930529,88014.9232483416,0.0,1.0
2012-10-10,34.7,34.88,34.0,34.37,425200,32.3680336794895,32.5359370242246,31.7150762277419,32.0602108808085,455833.682889096,0.0,1.0
2012-10-11,34.67,34.98,34.34,34.46,198200,32.3400497887003,32.6292166601885,32.0322269900193,32.144162553176,212479.388402208,0.0,1.0
2012-10-12,35.02,35.155,34.52,34.6,137800,32.6665285145741,32.7924560231254,32.2001303347544,32.2747540435255,147727.849252393,0.0,1.0
2012-10-15,35.47,35.6775,35.0,35.02,110900,33.0862868764119,33.2798421210371,32.6478725873813,32.6665285145741,118889.829333022,0.0,1.0
2012-10-16,35.55,35.77,35.3,35.57,81600,33.160910585183,33.3661257843037,32.9277114952732,33.1795665123758,87478.9005732603,0.0,1.0
2012-10-17,36.26,36.39,35.52,35.55,115400,33.823196000527,33.9444595272802,33.1329266943939,33.160910585183,123714.033408753,0.0,1.0
2012-10-18,36.09,36.275,35.62,36.16,124300,33.6646206193883,33.8371879459216,33.2262063303578,33.7299163645631,133255.237025199,0.0,1.0
2012-10-19,35.46,36.025,35.38,35.81,94500,33.0769589128155,33.6039888560118,33.0023352040443,33.4034376386893,101308.285590356,0.0,1.0
2012-10-22,35.57,35.77,35.35,35.35,84000,33.1795665123758,33.3661257843037,32.9743513132551,32.9743513132551,90051.8094136503,0.0,1.0
2012-10-23,35.61,35.86,35.03,35.07,90800,33.2168783667614,33.4500774566713,32.6758564781705,32.7131683325561,97341.7177947553,0.0,1.0
2012-10-24,35.65,36.02,35.38,35.65,79000,33.254190221147,33.5993248742136,33.0023352040443,33.254190221147,84691.5826628377,0.0,1.0
2012-10-25,36.3,36.33,35.75,35.88,60400,33.8605078549126,33.8884917457018,33.3474698571109,33.4687333838641,64751.5391498152,0.0,1.0
2012-10-26,36.62,36.84,36.4,36.42,122300,34.1590026899973,34.3642178891179,33.9537874908766,33.9724434180694,131111.146324874,0.0,1.0
2012-10-31,37.44,37.545,36.73,36.73,87000,34.9238957049016,35.0218393226638,34.2616102895576,34.2616102895576,93267.9454641378,0.0,1.0
2012-11-01,37.64,38.09,37.32,37.56,62500,35.1104549768295,35.5302133386673,34.8119601417449,35.0358312680584,67002.8343851565,0.0,1.0
2012-11-02,36.94,37.91,36.94,37.91,54700,34.4574975250819,35.3623099939322,34.4574975250819,35.3623099939322,58640.8806538889,0.0,1.0
2012-11-05,37.75,38.0,36.6465,36.98,61900,35.2130625763899,35.4462616662997,34.1837217935277,34.4948093794675,66359.6071750589,0.0,1.0
2012-11-06,37.59,37.86,37.37,37.79,83200,35.0638151588475,35.3156701759502,34.8585999597269,35.2503744307754,89194.1731335204,0.0,1.0
2012-11-07,36.53,37.21,36.38,37.05,83100,34.0750510176297,34.7093525421845,33.9351315636838,34.5601051246422,89086.968598504,0.0,1.0
2012-11-08,35.92,36.52,35.89,36.39,84100,33.5060452382496,34.0657230540333,33.4780613474605,33.9444595272802,90159.0139486666,0.0,1.0
2012-11-09,35.94,36.35,35.7,35.82,59000,33.5247011654424,33.9071476728946,33.300830039129,33.4127656022857,63250.6756595877,0.0,1.0
2012-11-12,36.04,36.3,35.73,35.92,79700,33.6179808014064,33.8605078549126,33.3288139299181,33.5060452382496,85442.0144079514,0.0,1.0
2012-11-13,35.7,36.11,35.04,35.2,93900,33.300830039129,33.6832765465811,32.6851844417669,32.8344318593092,100665.058380259,0.0,1.0
2012-11-14,34.81,35.897,34.69,35.87,95000,32.4706412790498,33.4845909219779,32.3587057158931,33.4594054202677,101844.308265438,0.0,1.0
2012-11-15,34.6,34.86,34.33,34.72,157700,32.2747540435255,32.5172810970318,32.0228990264229,32.3866896066823,169061.551720627,0.0,1.0
2012-11-16,34.98,35.06,34.16,34.48,107100,32.6292166601885,32.7038403689597,31.8643236452842,32.1628184803688,114816.057002404,0.0,1.0
2012-11-19,35.21,35.52,34.92,35.35,63100,32.8437598229056,33.1329266943939,32.5732488786102,32.9743513132551,67646.061595254,0.0,1.0
2012-11-20,35.21,35.22,34.75,35.09,90100,32.8437598229056,32.853087786502,32.4146734974715,32.7318242597489,96591.2860496416,0.0,1.0
2012-11-21,35.28,35.37,34.83,35.17,43300,32.9090555680804,32.9930072404479,32.4892972062426,32.80644796852,46419.5636620364,0.0,1.0
2012-11-23,35.94,35.97,35.25,35.43,36500,33.5247011654424,33.5526850562316,32.8810716772912,33.0489750220263,39129.6552809314,0.0,1.0
2012-11-26,36.61,36.65,35.85,35.9,69900,34.1496747264009,34.1869865807864,33.4407494930749,33.4873893110568,74935.9699763589,0.0,1.0
2012-11-27,36.22,36.85,36.21,36.51,54500,33.7858841461415,34.3735458527143,33.7765561825451,34.0563950904369,58426.4715838564,0.0,1.0
2012-11-28,36.65,36.67,35.67,36.08,60300,34.1869865807864,34.2056425079792,33.2728461483398,33.6552926557919,64644.334614799,0.0,1.0
2012-11-29,37.03,37.28,36.74,36.99,51100,34.5414491974494,34.7746482873593,34.270938253154,34.5041373430639,54781.517393304,0.0,1.0
2012-11-30,36.7,37.1,36.518,37.1,184800,34.2336263987684,34.6067449426242,34.063857461314,34.6067449426242,198113.980710031,0.0,1.0
2012-12-03,36.37,36.93,35.9,36.93,128100,33.9258036000874,34.4481695614855,33.4873893110568,34.4481695614855,137329.009355817,0.0,1.0
2012-12-04,36.23,36.51,35.71,36.33,162900,33.7952121097379,34.0563950904369,33.3101580027253,33.8884917457018,174636.187541472,0.0,1.0
2012-12-05,36.1,36.39,35.73,36.3,93600,33.6739485829847,33.9444595272802,33.3288139299181,33.8605078549126,100343.44477521,0.0,1.0
2012-12-06,35.82,36.23,35.57,36.23,129400,33.4127656022857,33.7952121097379,33.1795665123758,33.7952121097379,138722.668311028,0.0,1.0
2012-12-07,35.81,36.06,35.66,36.06,55800,33.4034376386893,33.6366367285992,33.2635181847434,33.6366367285992,59820.1305390677,0.0,1.0
2012-12-10,36.11,36.33,35.75,35.93,165800,33.6832765465811,33.8884917457018,33.3474698571109,33.515373201846,177745.119056943,0.0,1.0
2012-12-11,36.36,36.55,36.02,36.3,148900,33.916475636491,34.0937069448225,33.5993248742136,33.8605078549126,159627.552639197,0.0,1.0
2012-12-12,36.12,36.55,35.97,36.55,111600,33.6926045101775,34.0937069448225,33.5526850562316,34.0937069448225,119640.261078135,0.0,1.0
2012-12-13,35.65,36.14,35.38,36.04,51200,33.254190221147,33.7112604373703,33.0023352040443,33.6179808014064,54888.7219283201,0.0,1.0
2012-12-14,35.55,36.9,35.19,36.9,156600,33.160910585183,34.4201856706963,32.8251038957128,34.4201856706963,167882.301835448,0.0,1.0
2012-12-17,35.81,35.98,35.46,35.48,75600,33.4034376386893,33.562013019828,33.0769589128155,33.0956148400083,81046.6284722852,0.0,1.0
2012-12-18,36.49,36.53,35.8401,35.97,149400,34.0377391632441,34.0750510176297,33.4315148091144,33.5526850562316,160163.575314278,0.0,1.0
2012-12-19,36.46,36.59,36.37,36.46,88000,34.0097552724549,34.1310187992081,33.9258036000874,34.0097552724549,94339.9908143004,0.0,1.0
2012-12-20,36.71,36.73,36.26,36.45,97500,34.2429543623648,34.2616102895576,33.823196000527,34.0004273088586,104524.421640844,0.0,1.0
2012-12-21,36.75,37.0,36.4,36.4,319300,34.2802662167504,34.5134653066603,33.9537874908766,33.9537874908766,342304.080306887,0.0,1.0
2012-12-24,36.74,36.97,36.49,36.8,167300,34.270938253154,34.4854814158711,34.0377391632441,34.3269060347324,179353.187082187,0.0,1.0
2012-12-26,36.38,38.35,36.34,38.35,31500,33.9351315636838,35.7727403921735,33.8978197092982,35.7727403921735,33769.4285301188,0.0,1.0
2012-12-27,36.4,36.54,35.895,36.31,43200,33.9537874908766,34.0843789812261,33.4827253292586,33.869835818509,46312.3591270201,0.0,1.0
2012-12-28,36.37,36.76,36.1,36.26,39500,33.9258036000874,34.2895941803468,33.6739485829847,33.823196000527,42345.7913314189,0.0,1.0
2012-12-31,37.41,37.5,36.23,36.29,68000,34.8959118141124,34.97986348648,33.7952121097379,33.8511798913162,72899.0838110503,0.0,1.0
2013-01-02,38.17,38.5,38.04,38.28,128600,35.6794607562096,35.9879287166379,35.5579430748287,35.7822834096857,137576.686865866,0.08,1.0
2013-01-03,37.98,38.37,37.8501,38.33,55700,35.5018579911145,35.8664110352571,35.3804337848732,35.8290209794476,59588.0362241737,0.0,1.0
2013-01-04,39.2,39.6,38.59,38.59,194500,36.6422546933041,37.016155251399,36.0720563422093,36.0720563422093,208076.715360893,0.0,1.0
2013-01-07,38.85,39.28,38.65,39.1,66100,36.315091704971,36.717034804923,36.1281414259235,36.5487795537803,70713.9891277896,0.0,1.0
2013-01-08,38.89,39.1,38.41,38.75,56200,36.3524817607805,36.5487795537803,35.9038010910665,36.2216165654472,60122.9378060783,0.0,1.0
2013-01-09,39.24,39.42,38.97,38.97,120500,36.6796447491135,36.8479000002563,36.4272618723995,36.4272618723995,128911.281239011,0.0,1.0
2013-01-10,39.39,39.55,38.88,39.48,68700,36.8198574583991,36.9694176816371,36.3431342468281,36.9039850839705,73495.4773536937,0.0,1.0
2013-01-11,38.82,39.47,38.56,39.47,189200,36.2870491631139,36.8946375700181,36.0440138003522,36.8946375700181,202406.758592705,0.0,1.0
2013-01-14,38.86,38.92,38.37,38.76,123400,36.3244392189234,36.3805243026376,35.8664110352571,36.2309640793996,132013.710414058,0.0,1.0
2013-01-15,39.34,39.46,38.61,38.61,49000,36.7731198886373,36.8852900560658,36.090751370114,36.090751370114,52420.3550266519,0.0,1.0
2013-01-16,39.07,39.23,38.82,39.11,55300,36.5207370119232,36.6702972351612,36.2870491631139,36.5581270677327,59160.11495865,0.0,1.0
2013-01-17,39.58,39.7399,39.1101,39.3,54400,36.9974602234942,37.1469269715927,36.5582205428722,36.7357298328278,58197.2921112218,0.0,1.0
2013-01-18,39.32,39.64,38.92,39.64,82600,36.7544248607325,37.0535453072085,36.3805243026376,37.0535453072085,88365.7413306418,0.0,1.0
2013-01-22,40.07,40.1,39.39,39.39,63800,37.4554884071605,37.4835309490177,36.8198574583991,36.8198574583991,68253.4418510285,0.0,1.0
2013-01-23,40.3,40.44,40.01,40.01,81700,37.6704812280651,37.8013464233984,37.3994033234463,37.3994033234463,87402.9184832135,0.0,1.0
2013-01-24,40.67,40.9,40.18,40.31,52700,38.016339244303,38.2313320652075,37.5583110606367,37.6798287420175,56378.626732746,0.0,1.0
2013-01-25,41.23,41.25,40.74,40.82,55800,38.5398000256359,38.5584950535406,38.0817718419696,38.1565519535886,59695.0165405545,0.0,1.0
2013-01-28,41.59,41.63,40.51,41.28,159900,38.8763105279213,38.9137005837308,37.866779021065,38.5865375953977,171061.525893095,0.0,1.0
2013-01-29,42.35,42.36,41.55,41.61,113000,39.5867215883017,39.5960691022541,38.8389204721118,38.8950055558261,120887.757510442,0.0,1.0
2013-01-30,42.27,42.42,41.97,42.22,203400,39.5119414766827,39.6521541859683,39.2315160581115,39.4652039069208,217597.963518796,0.0,1.0
2013-01-31,41.17,41.58,40.9,41.4,242800,38.4837149419216,38.8669630139689,38.2313320652075,38.6987077628262,259748.208172879,0.0,1.0
2013-02-01,41.39,41.725,41.22,41.38,112900,38.6893602488738,39.0025019662784,38.5304525116835,38.6800127349215,120780.777194061,0.0,1.0
2013-02-04,40.69,41.4,40.58,41.28,66200,38.0350342722077,38.6987077628262,37.9322116187316,38.5865375953977,70820.9694441705,0.0,1.0
2013-02-05,40.76,40.96,40.662,40.96,106400,38.1004668698743,38.2874171489218,38.0088612331411,38.2874171489218,113827.056629301,0.0,1.0
2013-02-06,40.7,40.78,40.3601,40.43,159400,38.0443817861601,38.1191618977791,37.7266597869189,37.791998909446,170526.62431119,0.0,1.0
2013-02-07,40.34,40.7,40.31,40.65,90500,37.7078712838746,38.0443817861601,37.6798287420175,37.9976442163982,96817.1863247347,0.0,1.0
2013-02-08,40.5,42.18,40.21,41.13,223000,37.8574315071126,39.4278138511114,37.5863536024938,38.4463248861121,238566.105529457,0.0,1.0
2013-02-11,40.27,40.42,40.04,40.42,160900,37.642438686208,37.7826513954936,37.4274458653034,37.7826513954936,172131.329056904,0.0,1.0
2013-02-12,40.37,40.49,40.12,40.28,101500,37.7359138257317,37.8480839931602,37.5022259769224,37.6517862001604,108585.021126636,0.0,1.0
2013-02-13,40.2,40.5,39.91,40.46,89700,37.5770060885414,37.8574315071126,37.3059281839226,37.8200414513031,95961.3437936872,0.0,1.0
2013-02-14,40.45,40.53,39.935,40.18,89700,37.8106939373507,37.8854740489697,37.3292969688035,37.5583110606367,95961.3437936874,0.0,1.0
2013-02-15,41.11,41.28,40.54,40.6,97800,38.4276298582074,38.5865375953977,37.8948215629221,37.9509066466363,104626.749420542,0.0,1.0
2013-02-19,41.73,41.83,41.08,41.08,97500,39.0071757232545,39.1006508627783,38.3995873163503,38.3995873163503,104305.808471399,0.0,1.0
2013-02-20,40.76,41.81,40.75,41.7,146700,38.1004668698743,39.0819558348735,38.0911193559219,38.9791331813974,156940.124130813,0.0,1.0
2013-02-21,40.83,41.04,40.63,40.69,86100,38.1658994675409,38.3621972605408,37.9789491884935,38.0350342722077,92110.0524039741,0.0,1.0
2013-02-22,41.3,41.3699,40.975,41.07,46900,38.6052326233025,38.6705717458296,38.3014384198503,38.3902398023979,50173.7683826525,0.0,1.0
2013-02-25,39.78,41.53,39.72,41.51,50900,37.1844105025417,38.8202254442071,37.1283254188275,38.8015304163023,54452.9810378894,0.0,1.0
2013-02-26,40.03,40.2,39.77,40.03,27000,37.4180983513511,37.5770060885414,37.1750629885893,37.4180983513511,28884.685422849,0.0,1.0
2013-02-27,40.45,40.77,39.95,39.99,45200,37.8106939373507,38.1098143838267,37.3433182397321,37.3807082955416,48355.1030041769,0.0,1.0
2013-02-28,40.56,40.87,40.27,40.39,52900,37.9135165908269,38.2032895233504,37.642438686208,37.7546088536365,56592.5873655078,0.0,1.0
2013-03-01,40.67,40.84,39.85,40.25,69300,38.016339244303,38.1752469814933,37.2498431002083,37.6237436583033,74137.359251979,0.0,1.0
2013-03-04,41.17,41.21,40.169,40.47,147500,38.4837149419216,38.5211049977311,37.548028795289,37.8293889652555,157795.96666186,0.0,1.0
2013-03-05,41.39,41.815,41.21,41.4,166400,38.6893602488738,39.0866295918497,38.5211049977311,38.6987077628262,178015.246457855,0.0,1.0
2013-03-06,41.3,41.59,41.28,41.4,93500,38.6052326233025,38.8763105279213,38.5865375953977,38.6987077628262,100026.595816162,0.0,1.0
2013-03-07,41.21,41.41,40.66,41.41,46500,38.5211049977311,38.7080552767786,38.0069917303506,38.7080552767786,49745.8471171289,0.0,1.0
2013-03-08,41.43,41.55,40.99,41.52,50900,38.7267503046833,38.8389204721118,38.3154596907789,38.8108779302547,54452.9810378895,0.0,1.0
2013-03-11,41.44,41.51,41.02,41.24,44000,38.7360978186357,38.8015304163023,38.343502232636,38.5491475395882,47071.3392076058,0.0,1.0
2013-03-12,41.4,41.54,41.2,41.27,44900,38.6987077628262,38.8295729581594,38.5117574837788,38.5771900814454,48034.1620550341,0.0,1.0
2013-03-13,41.34,41.46,41.21,41.35,20900,38.642622679112,38.7547928465405,38.5211049977311,38.6519701930644,22358.8861236127,0.0,1.0
2013-03-14,41.92,42.0,41.29,41.45,52200,39.1847784883496,39.2595585999686,38.5958851093501,38.7454453325881,55843.7251508415,0.0,1.0
2013-03-15,41.78,41.99,41.4,41.97,257600,39.0539132930164,39.2502110860163,38.6987077628262,39.2315160581115,275581.294997256,0.0,1.0
2013-03-18,41.96,42.16,41.2,41.2,45400,39.2221685441591,39.4091188232066,38.5117574837788,38.5117574837788,48569.0636369387,0.0,1.0
2013-03-19,42.14,42.31,41.69,41.96,55900,39.3904237953019,39.5493315324922,38.9697856674451,39.2221685441591,59801.9968569355,0.0,1.0
2013-03-20,42.14,42.27,41.03,42.14,64400,39.3904237953019,39.5119414766827,38.3528497465884,39.3904237953019,68895.3237493138,0.0,1.0
2013-03-21,41.3,41.97,41.15,41.75,29800,38.6052326233025,39.2315160581115,38.4650199140169,39.0258707511593,31880.1342815148,0.0,1.0
2013-03-22,41.39,41.65,41.29,41.44,59000,38.6893602488738,38.9323956116356,38.5958851093501,38.7360978186357,63118.3866647442,0.0,1.0
2013-03-25,40.9,41.61,40.65,41.46,55900,38.2313320652075,38.8950055558261,37.9976442163982,38.7547928465405,59801.9968569356,0.0,1.0
2013-03-26,41.02,41.17,40.86,41.12,48300,38.343502232636,38.4837149419216,38.1939420093981,38.4369773721598,51671.4928119855,0.0,1.0
2013-03-27,40.54,40.78,40.33,40.55,66900,37.8948215629221,38.1191618977791,37.6985237699223,37.9041690768745,71569.831658837,0.0,1.0
2013-03-28,40.86,41.06,40.35,40.69,55200,38.1939420093981,38.3808922884455,37.717218797827,38.0350342722077,59053.134642269,0.0,1.0
2013-04-01,40.9,41.23,40.4,41.23,86100,38.2313320652075,38.5398000256359,37.7639563675889,38.5398000256359,92110.0524039741,0.0,1.0
2013-04-02,40.26,41.31,40.21,41.31,60700,37.7078712838746,38.6913105498475,37.6610408426378,38.6913105498475,64808.2725647008,0.08,1.0
2013-04-03,39.36,40.42,39.32,40.27,54300,36.8649233416122,37.8577286958324,36.8274589886227,37.717237372122,57975.1103832496,0.0,1.0
2013-04-04,39.6,39.67,39.18,39.43,55200,37.0897094595488,37.1552720772803,36.6963337531597,36.9304859593437,58936.0238150162,0.0,1.0
2013-04-05,39.15,39.5,38.54,38.65,42900,36.6682354884176,36.9960485770752,36.0969041053286,36.1999310760495,45803.5402475397,0.0,1.0
2013-04-08,39.43,39.46,38.8609,39.27,35900,36.9304859593437,36.9585842240858,36.3974618771864,36.7806285473859,38329.7691115775,0.0,1.0
2013-04-09,39.12,39.53,39.03,39.53,55900,36.6401372236755,37.0241468418173,36.5558424294492,37.0241468418173,59683.4009286124,0.0,1.0
2013-04-10,40.27,40.45,38.87,39.26,65600,37.717237372122,37.8858269605745,36.4059850174915,36.7712624591385,70039.9123598743,0.0,1.0
2013-04-11,39.93,40.6,39.83,40.1,35100,37.3987903717117,38.0263182842849,37.3051294892381,37.5580138719169,37475.6238388962,0.0,1.0
2013-04-12,39.3,39.8,39.08,39.65,59200,36.808726812128,37.277031224496,36.602672870686,37.1365399007856,63206.7501784231,0.0,1.0
2013-04-15,37.85,39.3,37.54,39.05,81200,35.4506440162607,36.808726812128,35.1602952805925,36.574574605944,86695.7451771614,0.0,1.0
2013-04-16,38.5,38.6,37.96,38.25,63600,36.0594397523391,36.1531006348127,35.5536709869816,35.8252875461551,67904.5491781709,0.0,1.0
2013-04-17,37.54,38.07,37.47,38.06,78900,35.1602952805925,35.6566979577026,35.094732662861,35.6473318694553,84240.0775182025,0.0,1.0
2013-04-18,35.49,36.23,34.89,35.64,160500,33.2402471898835,33.9333377201882,32.6782818950419,33.3807385135939,171362.895331705,0.0,1.0
2013-04-19,35.19,35.64,34.92,35.5,88500,32.9592645424627,33.3807385135939,32.706380159784,33.2496132781309,94489.8207903792,0.0,1.0
2013-04-22,35.25,35.43,34.75,35.16,97500,33.0154610719469,33.1840506603994,32.5471566595788,32.9311662777206,104098.955108045,0.0,1.0
2013-04-23,35.46,35.76,35.11,35.53,97800,33.2121489251414,33.4931315725623,32.8843358364838,33.277711542873,104419.259585301,0.0,1.0
2013-04-24,35.82,35.95,35.34,35.34,52500,33.5493281020464,33.6710872492621,33.0997558661731,33.0997558661731,56053.2835197165,0.0,1.0
2013-04-25,35.92,36.03,35.68,35.83,63300,33.64298898452,33.746015955241,33.4182028665834,33.5586941902938,67584.2447009154,0.0,1.0
2013-04-26,35.76,36.12,35.65,35.88,68000,33.4931315725623,33.8303107494673,33.3901046018413,33.6055246315306,72602.3481779184,0.0,1.0
2013-04-29,35.88,36.19,35.71,35.88,42700,33.6055246315306,33.8958733671988,33.4463011313255,33.6055246315306,45590.0039293694,0.0,1.0
2013-04-30,35.97,36.17,35.03,35.61,98400,33.6898194257568,33.8771411907041,32.8094071305049,33.3526402488518,105059.868539812,0.0,1.0
2013-05-01,34.71,35.97,34.5,35.74,204400,32.5096923065894,33.6898194257568,32.3130044533948,33.4743993960675,218234.117170096,0.0,1.0
2013-05-02,35.43,36.38,34.85,35.13,123500,33.1840506603994,34.0738290438986,32.6408175420524,32.9030680129785,131858.67647019,0.0,1.0
2013-05-03,36.01,36.33,35.83,35.9,80800,33.7272837787463,34.0269986026618,33.5586941902938,33.6242568080253,86268.6725408207,0.0,1.0
2013-05-06,35.49,36.22,35.25,36.11,150100,33.2402471898835,33.9239716319409,33.0154610719469,33.8209446612199,160259.006786847,0.0,1.0
2013-05-07,36.1,36.37,35.35,35.47,128500,33.8115785729725,34.0644629556513,33.1091219544205,33.2215150133888,137197.084424449,0.0,1.0
2013-05-08,32.55,35.1,32.0,35.1,682900,30.4866172451594,32.8749697482365,29.9714823915546,32.8749697482365,729119.758392656,0.0,1.0
2013-05-09,32.16,32.63,32.015,32.38,246800,30.1213398035124,30.5615459511383,29.9855315239256,30.3273937449543,263503.81662221,0.0,1.0
2013-05-10,32.94,33.16,32.05,32.17,293400,30.8518946868065,31.0579486282484,30.0183128327914,30.1307058917597,313257.778755901,0.0,1.0
2013-05-13,31.8,33.02,31.73,32.97,100800,29.7841606266074,30.9268233927854,29.7185980088759,30.8799929515486,107622.304357856,0.0,1.0
2013-05-14,32.38,32.44,31.72,31.72,122200,30.3273937449543,30.3835902744385,29.7092319206285,29.7092319206285,130470.690402083,0.0,1.0
2013-05-15,32.61,32.76,32.13,32.26,106500,30.5428137746436,30.683305098354,30.0932415387703,30.215000685986,113708.089425711,0.0,1.0
2013-05-16,32.61,32.6375,32.415,32.52,52600,30.5428137746436,30.5685705173239,30.3601750538201,30.4585189804174,56160.0516788017,0.0,1.0
2013-05-17,32.93,32.97,32.415,32.84,136200,30.8425285985592,30.8799929515486,30.3601750538201,30.7582338043329,145418.232674007,0.0,1.0
2013-05-20,33.33,33.34,32.7501,32.85,73700,31.2171721284536,31.2265382167009,30.6740326709891,30.7675998925803,78688.1332457734,0.0,1.0
2013-05-21,33.02,33.44,32.91,33.37,95500,30.9268233927854,31.3201990991746,30.8237964220644,31.254636481443,101963.591926341,0.0,1.0
2013-05-22,32.31,33.11,31.98,32.95,104200,30.2618311272228,31.0111181870116,29.9527502150599,30.8612607750539,111252.421766752,0.0,1.0
2013-05-23,32.12,32.3,31.79,32.03,85300,30.0838754505229,30.2524650389754,29.77479453836,29.9995806562967,91073.2396996537,0.0,1.0
2013-05-24,32.26,32.42,31.64,31.99,70400,30.215000685986,30.3648580979438,29.6343032146496,29.9621163033072,75164.7839959626,0.0,1.0
2013-05-28,32.03,33.02,31.6,32.7,280800,29.9995806562967,30.9268233927854,29.5968388616602,30.6271085688699,299804.990711169,0.0,1.0
2013-05-29,31.81,32.02,31.65,31.9,27600,29.7935267148547,29.9902145680493,29.643669302897,29.877821509081,29468.0119075081,0.0,1.0
2013-05-30,32.33,32.4,31.82,31.88,45200,30.2805633037175,30.346125921449,29.8028928031021,29.8590893325863,48259.2079064988,0.0,1.0
2013-05-31,32.12,32.58,32.02,32.04,90500,30.0838754505229,30.5147155099015,29.9902145680493,30.008946744544,96625.1839720828,0.0,1.0
2013-06-03,32.04,32.17,31.27,32.11,140300,30.008946744544,30.1307058917597,29.2877579494973,30.0745093622756,149795.7271965,0.0,1.0
2013-06-04,32.38,32.62,31.56,32.11,160500,30.3273937449543,30.552179862891,29.5593745086707,30.0745093622756,171362.895331705,0.0,1.0
2013-06-05,32.0,32.34,31.79,32.27,96000,29.9714823915546,30.2899293919649,29.77479453836,30.2243667742333,102497.432721767,0.0,1.0
2013-06-06,32.6,32.61,31.99,32.0,84600,30.5334476863962,30.5428137746436,29.9621163033072,29.9714823915546,90325.8625860576,0.0,1.0
2013-06-07,33.07,33.18,32.56,32.64,61200,30.9736538340222,31.0766808047432,30.4959833334068,30.5709120393857,65342.1133601266,0.0,1.0
2013-06-10,33.01,33.13,32.82,33.11,44500,30.917457304538,31.0298503635064,30.7395016278382,31.0111181870116,47511.8307929026,0.0,1.0
2013-06-11,32.5,32.9,32.48,32.66,60800,30.4397868039226,30.8144303338171,30.4210546274279,30.5896442158804,64915.040723786,0.0,1.0
2013-06-12,31.8,32.72,31.76,32.72,41700,29.7841606266074,30.6458407453646,29.7466962736179,30.6458407453646,44522.3223385176,0.0,1.0
2013-06-13,32.18,32.35,31.633,31.79,53700,30.1400719800071,30.2992954802122,29.6277469528765,29.77479453836,57334.5014287385,0.0,1.0
2013-06-14,31.72,32.16,31.47,32.16,43400,29.7092319206285,30.1213398035124,29.4750797144445,30.1213398035124,46337.3810429656,0.0,1.0
2013-06-17,32.1,32.18,31.54,32.0,53000,30.0651432740282,30.1400719800071,29.540642332176,29.9714823915546,56587.1243151424,0.0,1.0
2013-06-18,33.1,33.23,32.04,32.17,55300,31.0017520987643,31.12351124598,30.008946744544,30.1307058917597,59042.7919741013,0.0,1.0
2013-06-19,32.67,32.95,32.64,32.95,64600,30.5990103041278,30.8612607750539,30.5709120393857,30.8612607750539,68972.2307690225,0.0,1.0
2013-06-20,31.62,32.26,31.56,32.19,91400,29.6155710381549,30.215000685986,29.5593745086707,30.1494380682545,97586.0974038492,0.0,1.0
2013-06-21,32.02,32.11,31.28,31.72,151700,29.9902145680493,30.0745093622756,29.2971240377446,29.7092319206285,161967.297332209,0.0,1.0
2013-06-24,31.68,32.04,31.2,31.6,69000,29.6717675676391,30.008946744544,29.2221953317657,29.5968388616602,73670.0297687701,0.0,1.0
2013-06-25,31.79,32.0,31.535,31.9,52600,29.77479453836,29.9714823915546,29.5359592880523,29.877821509081,56160.0516788017,0.0,1.0
2013-06-26,32.03,32.31,31.78,32.0,53400,29.9995806562967,30.2618311272228,29.7654284501127,29.9714823915546,57014.196951483,0.0,1.0
2013-06-27,33.08,33.28,32.01,32.2,96100,30.9830199222696,31.1703416872168,29.980848479802,30.1588041565018,102604.200880852,0.0,1.0
2013-06-28,32.38,33.0425,32.35,32.9,177700,30.3273937449543,30.947897091342,30.2992954802122,30.8144303338171,189727.018694355,0.0,1.0
2013-07-01,32.86,32.95,32.32,32.47,75200,30.8518946868065,30.9363947026864,30.3448945915273,30.4857279513271,80094.6595042258,0.08,1.0
2013-07-02,32.49,32.87,32.21,32.76,41300,30.5045057326337,30.8612835774598,30.2416167943408,30.7580057802733,43988.15741389,0.0,1.0
2013-07-03,32.69,32.86,32.39,32.51,22800,30.6922835457001,30.8518946868065,30.4106168261005,30.5232835139403,24284.0191050046,0.0,1.0
2013-07-05,33.46,33.49,32.83,33.15,48600,31.4152281260057,31.4433947979656,30.8237280148466,31.1241725157528,51763.3038817203,0.0,1.0
2013-07-08,33.82,33.99,33.35,33.55,56900,31.7532281895251,31.9128393306316,31.3119503288191,31.4997281418855,60603.538906788,0.0,1.0
2013-07-09,34.03,34.156,33.78,33.95,78900,31.9503948932448,32.0686949154767,31.7156726269119,31.8752837680183,84035.487166003,0.0,1.0
2013-07-10,34.24,34.46,34.0,34.11,63000,32.1475615969645,32.3541171913376,31.9222282212849,32.0255060184714,67100.5791059339,0.0,1.0
2013-07-11,34.89,34.97,34.43,34.61,64400,32.7578394894303,32.8329506146568,32.3259505193776,32.4949505511374,68591.7030860657,0.0,1.0
2013-07-12,34.66,35.09,34.58,34.81,49200,32.5418950044039,32.9456173024967,32.4667838791774,32.6827283642037,52402.3570160627,0.0,1.0
2013-07-15,34.98,35.7,34.38,35.7,56400,32.8423395053102,33.5183396323491,32.279006066111,33.5183396323491,60070.9946281692,0.0,1.0
2013-07-16,35.03,35.25,34.69,34.88,55900,32.8892839585768,33.0958395529498,32.5700616763639,32.748450598777,59538.4503495507,0.0,1.0
2013-07-17,35.01,35.2099,34.6,35.13,38000,32.8705061772701,33.05819010143,32.485561660484,32.9831728651099,40473.3651750077,0.0,1.0
2013-07-18,35.43,35.52,34.83,35.01,35300,33.2648395847095,33.3493396005894,32.7015061455104,32.8705061772701,37597.6260704677,0.0,1.0
2013-07-19,35.33,35.69,35.18,35.29,54500,33.1709506781763,33.5089507416958,33.0301173183765,33.133395115563,58047.326369419,0.0,1.0
2013-07-22,35.22,35.45,35.0,35.34,35400,33.0676728809898,33.2836173660162,32.8611172866168,33.1803395688296,37704.1349261914,0.0,1.0
2013-07-23,34.93,35.28,34.84,35.28,38200,32.7953950520436,33.1240062249097,32.7108950361637,33.1240062249097,40686.3828864551,0.0,1.0
2013-07-24,34.91,35.13,34.71,35.13,35500,32.7766172707369,32.9831728651099,32.5888394576705,32.9831728651099,37810.6437819151,0.0,1.0
2013-07-25,34.99,35.29,34.46,34.94,106700,32.8517283959635,33.133395115563,32.3541171913376,32.8047839426969,113644.949057193,0.0,1.0
2013-07-26,34.68,34.89,34.56,34.66,39100,32.5606727857106,32.7578394894303,32.4480060978708,32.5418950044039,41644.9625879684,0.0,1.0
2013-07-29,34.31,34.77,34.25,34.58,28500,32.2132838315378,32.6451728015905,32.1569504876179,32.4667838791774,30355.0238812558,0.0,1.0
2013-07-30,34.5,34.9,34.05,34.56,63600,32.3916727539508,32.7672283800836,31.9691726745515,32.4480060978708,67739.6322402761,0.0,1.0
2013-07-31,34.63,35.03,34.44,34.53,74700,32.513728332444,32.8892839585768,32.3353394100309,32.4198394259108,79562.1152256072,0.0,1.0
2013-08-01,35.09,35.14,34.89,34.91,36300,32.9456173024967,32.9925617557633,32.7578394894303,32.7766172707369,38662.7146277047,0.0,1.0
2013-08-02,34.99,35.08,34.83,34.96,20600,32.8517283959635,32.9362284118433,32.7015061455104,32.8235617240035,21940.8242790831,0.0,1.0
2013-08-05,34.91,35.05,34.63,34.83,59200,32.7766172707369,32.9080617398834,32.513728332444,32.7015061455104,63053.2425884331,0.0,1.0
2013-08-06,34.16,34.82,34.01,34.82,50800,32.072450471738,32.6921172548571,31.9316171119382,32.6921172548571,54106.4987076419,0.0,1.0
2013-08-07,34.13,34.53,34.02,34.15,36600,32.044283799778,32.4198394259108,31.9410060025915,32.0630615810847,38982.2411948759,0.0,1.0
2013-08-08,34.0,34.43,33.83,34.43,96700,31.9222282212849,32.3259505193776,31.7626170801785,32.3259505193776,102994.063484822,0.0,1.0
2013-08-09,32.72,33.8,31.31,33.8,170200,30.72045021766,31.7344504082185,29.3966166355421,31.7344504082185,181278.072441745,0.0,1.0
2013-08-12,32.7,32.99,32.49,32.6,80600,30.7016724363534,30.9739502652997,30.5045057326337,30.6077835298202,85846.1377133058,0.0,1.0
2013-08-13,32.49,32.79,32.36,32.71,74700,30.5045057326337,30.7861724522333,30.3824501541406,30.7110613270067,79562.1152256073,0.0,1.0
2013-08-14,32.06,32.56,31.92,32.56,72100,30.100783434541,30.5702279672069,29.9693389653945,30.5702279672069,76792.8849767909,0.0,1.0
2013-08-15,30.77,31.75,30.66,31.71,88100,28.8896165402628,29.8097278242881,28.7863387430763,29.7721722616748,93834.3018925837,0.0,1.0
2013-08-16,30.57,31.4,30.41,30.75,81200,28.7018387271964,29.4811166514219,28.5516164767433,28.8708387589562,86485.1908476482,0.0,1.0
2013-08-19,30.52,30.76,30.25,30.45,82300,28.6548942739298,28.8802276496095,28.4013942262902,28.5891720393566,87656.788260609,0.0,1.0
2013-08-20,30.78,30.89,30.54,30.56,29400,28.8990054309161,29.0022832281027,28.6736720552365,28.6924498365431,31313.6035827692,0.0,1.0
2013-08-21,30.65,30.915,30.57,30.8,38600,28.776949852423,29.0257554547359,28.7018387271964,28.9177832122228,41112.4183093499,0.0,1.0
2013-08-22,31.03,31.08,30.65,30.65,52700,29.1337276972491,29.1806721505157,28.776949852423,28.776949852423,56130.1669663923,0.0,1.0
2013-08-23,31.26,31.51,30.83,31.04,31900,29.3496721822755,29.5843944486084,28.9459498841827,29.1431165879024,33976.3249758617,0.0,1.0
2013-08-26,31.74,31.887,31.28,31.28,70500,29.8003389336348,29.9383556262386,29.3684499635821,29.3684499635821,75088.7432852116,0.0,1.0
2013-08-27,31.25,31.68,31.17,31.28,95800,29.3402832916221,29.7440055897149,29.2651721663956,29.3684499635821,102035.483783309,0.0,1.0
2013-08-28,31.01,31.19,30.92,31.13,49800,29.1149499159425,29.2839499477022,29.0304499000626,29.2276166037823,53041.4101504048,0.0,1.0
2013-08-29,31.07,31.241,30.89,30.89,23500,29.1712832598624,29.3318332900342,29.0022832281027,29.0022832281027,25029.5810950706,0.0,1.0
2013-08-30,30.65,31.01,30.54,31.01,80300,28.776949852423,29.1149499159425,28.6736720552365,29.1149499159425,85526.6111461347,0.0,1.0
2013-09-03,30.73,31.18,30.49,31.04,73100,28.8520609776495,29.2745610570489,28.6267276019699,29.1431165879024,77857.9735340281,0.0,1.0
2013-09-04,30.84,30.88,30.6,30.75,50400,28.9553387748361,28.9928943374493,28.7300053991564,28.8708387589562,53680.463284747,0.0,1.0
2013-09-05,30.79,31.18,30.76,30.924,28100,28.9083943215695,29.2745610570489,28.8802276496095,29.0342054563239,29928.9884583609,0.0,1.0
2013-09-06,31.05,31.23,30.49,30.91,95000,29.1525054785558,29.3215055103155,28.6267276019699,29.0210610094093,101183.412937519,0.0,1.0
2013-09-09,31.71,31.76,31.08,31.09,55000,29.7721722616748,29.8191167149414,29.1806721505157,29.190061041169,58579.8706480375,0.0,1.0
2013-09-10,32.34,32.45,31.82,31.82,41100,30.3636723728339,30.4669501700204,29.8754500588613,29.8754500588613,43775.1397024426,0.0,1.0
2013-09-11,32.57,33.01,32.02,32.21,46600,30.5796168578603,30.9927280466063,30.0632278719277,30.2416167943408,49633.1267672462,0.0,1.0
2013-09-12,32.02,32.6,31.98,32.6,31300,30.0632278719277,30.6077835298202,30.0256723093144,30.6077835298202,33337.2718415195,0.0,1.0
2013-09-13,32.4,32.52,32.14,32.24,20500,30.4200057167538,30.5326724045937,30.1758945597675,30.2697834663007,21834.3154233594,0.0,1.0
2013-09-16,32.31,32.9,32.17,32.9,74100,30.335505700874,30.8894502494198,30.2040612317275,30.8894502494198,78923.0620912649,0.0,1.0
2013-09-17,32.45,32.51,32.0201,32.36,46000,30.4669501700204,30.5232835139403,30.0633217608342,30.3824501541406,48994.0736329041,0.0,1.0
2013-09-18,32.62,32.76,32.23,32.36,58400,30.6265613111268,30.7580057802733,30.2603945756474,30.3824501541406,62201.1717426435,0.0,1.0
2013-09-19,32.73,32.84,32.504,32.72,47600,30.7298391083134,30.8331169054999,30.5176501795483,30.72045021766,50698.2153244833,0.0,1.0
2013-09-20,32.4,32.93,32.0,32.93,254400,30.4200057167538,30.9176169213797,30.0444500906211,30.9176169213797,270958.528961105,0.0,1.0
2013-09-23,32.96,33.03,31.75,32.4,117100,30.9457835933397,31.0115058279129,29.8097278242881,30.4200057167538,124721.870052458,0.0,1.0
2013-09-24,33.11,33.7,32.76,32.91,79000,31.0866169531395,31.6405615016853,30.7580057802733,30.8988391400731,84141.9960217265,0.0,1.0
2013-09-25,33.01,33.375,32.88,33.06,40600,30.9927280466063,31.3354225554524,30.8706724681132,31.0396724998729,43242.595423824,0.0,1.0
2013-09-26,33.15,33.21,32.7325,33.0,445700,31.1241725157528,31.1805058596727,30.7321863309767,30.983339155953,474709.96996055,0.0,1.0
2013-09-27,33.32,33.64,33.0,33.0,56600,31.2837836568592,31.5842281577654,30.983339155953,30.983339155953,60284.0123396167,0.0,1.0
2013-09-30,33.23,33.37,32.95,32.95,82100,31.1992836409793,31.3307281101258,30.9363947026864,30.9363947026864,87443.7705491614,0.0,1.0
2013-10-01,33.12,33.52,32.78,33.11,234600,31.0960058437928,31.4715614699256,30.77678356158,31.0866169531395,249869.775527811,0.0,1.0
2013-10-02,33.08,33.12,32.61,32.8,72300,31.1335614064061,31.1712077926291,30.691216368286,30.8700367028452,76820.1224646237,0.08,1.0
2013-10-03,32.87,33.11,32.32,33.02,105300,30.9359178787354,31.1617961960733,30.4182800681694,31.0770918270716,111883.248900759,0.0,1.0
2013-10-04,33.14,33.2,32.69,32.79,82100,31.1900309857405,31.246500565075,30.766509140732,30.8606251062895,87232.8084971732,0.0,1.0
2013-10-07,32.74,33.03,32.57,32.87,86600,30.8135671235107,31.0865034236274,30.6535699820631,30.9359178787354,92014.1439202825,0.0,1.0
2013-10-08,32.82,33.17,32.57,32.75,122300,30.8888598959567,31.2182657754078,30.6535699820631,30.8229787200665,129946.071610283,0.0,1.0
2013-10-09,32.93,33.15,32.58,32.98,92200,30.9923874580699,31.1994425822963,30.6629815786188,31.0394454408486,97964.2502245963,0.0,1.0
2013-10-10,33.59,33.72,33.24,33.34,60300,31.6135528307491,31.7359035859738,31.284146951298,31.3782629168555,64069.8946696655,0.0,1.0
2013-10-11,34.35,34.35,33.41,33.41,75600,32.3288341689858,32.3288341689858,31.4441440927457,31.4441440927457,80326.4351082372,0.0,1.0
2013-10-14,34.64,34.65,33.91,34.11,82000,32.6017704691024,32.6111820656581,31.9147239205329,32.1029558516479,87126.5565988817,0.0,1.0
2013-10-15,34.74,34.82,34.155,34.64,137700,32.6958864346598,32.7711792071058,32.1453080361487,32.6017704691024,146308.863947147,0.0,1.0
2013-10-16,35.02,35.16,34.64,34.93,136300,32.9594111382207,33.0911734900011,32.6017704691024,32.874706769219,144821.337371068,0.0,1.0
2013-10-17,35.29,35.33,34.76,34.89,95100,33.2135242452258,33.2511706314488,32.7147096277713,32.837060382996,101045.555275045,0.0,1.0
2013-10-18,35.92,36.0,35.22,35.63,88300,33.8064548282378,33.8817476006838,33.1476430693356,33.5335185281212,93820.4261912349,0.0,1.0
2013-10-21,36.19,36.34,35.82,35.95,66900,34.0605679352429,34.2017418835791,33.7123388626803,33.834689617905,71082.5199568926,0.0,1.0
2013-10-22,36.31,36.84,36.1201,36.38,100600,34.1735070939119,34.6723217113664,33.9947808753183,34.2393882698021,106889.409681067,0.0,1.0
2013-10-23,36.19,36.39,35.81,36.19,83200,34.0605679352429,34.2487998663578,33.7029272661246,34.0605679352429,88401.5793783776,0.0,1.0
2013-10-24,36.02,36.76,36.01,36.21,122300,33.9005707937953,34.5970289389204,33.8911591972395,34.0793911283544,129946.071610283,0.0,1.0
2013-10-25,35.47,36.18,35.17,36.18,166800,33.3829329832292,34.0511563386872,33.1005850865569,34.0511563386872,177228.166349921,0.0,1.0
2013-10-28,35.92,35.93,35.09,35.49,96100,33.8064548282378,33.8158664247935,33.0252923141109,33.4017561763407,102108.074257958,0.0,1.0
2013-10-29,36.38,37.16,35.9,36.0,287700,34.2393882698021,34.9734928011502,33.7876316351263,33.8817476006838,305686.711384125,0.0,1.0
2013-10-30,36.43,36.85,36.27,36.35,132700,34.2864462525808,34.6817333079221,34.1358607076889,34.2111534801349,140996.269032581,0.0,1.0
2013-10-31,36.08,36.6,36.07,36.32,184900,33.9570403731297,34.4464433940285,33.947628776574,34.1829186904676,196459.759940649,0.0,1.0
2013-11-01,35.76,36.4,35.48,36.0,212000,33.6558692833459,34.2582114629136,33.392344579785,33.8817476006838,225254.024377597,0.0,1.0
2013-11-04,35.81,36.25,35.5,35.86,174300,33.7029272661246,34.1170375145774,33.4111677728965,33.7499852489033,185197.058721769,0.0,1.0
2013-11-05,35.76,35.94,35.42,35.74,90400,33.6558692833459,33.8252780213493,33.3358750004505,33.6370460902344,96051.7160553525,0.0,1.0
2013-11-06,35.71,36.018,35.57,35.91,66900,33.6088113005671,33.8986884744841,33.4770489487867,33.797043231682,71082.5199568926,0.0,1.0
2013-11-07,35.48,35.99,35.3,35.87,83300,33.392344579785,33.872336004128,33.2229358417816,33.7593968454591,88507.8312766689,0.0,1.0
2013-11-08,36.3,36.53,35.45,35.45,100200,34.1640954973561,34.3805622181383,33.3641097901178,33.3641097901178,106464.402087902,0.0,1.0
2013-11-11,36.21,36.42,35.93,36.16,113300,34.0793911283544,34.2770346560251,33.8158664247935,34.0323331455757,120383.400764065,0.0,1.0
2013-11-12,35.57,36.06,34.99,35.86,348600,33.4770489487867,33.9382171800182,32.9311763485535,33.7499852489033,370394.117443539,0.0,1.0
2013-11-13,34.73,35.28,34.495,35.25,104200,32.6864748381041,33.2041126486701,32.4653023190441,33.1758778590028,110714.478019555,0.0,1.0
2013-11-14,34.2,34.7,33.89,34.7,72600,32.1876602206496,32.6582400484369,31.8959007274215,32.6582400484369,77138.8781594977,0.0,1.0
2013-11-15,34.25,34.29,33.741,34.16,89700,32.2347182034283,32.2723645896513,31.7556679387409,32.1500138344266,95307.9527673133,0.0,1.0
2013-11-18,33.81,34.51,33.55,34.31,87900,31.8206079549755,32.4794197138777,31.5759064445261,32.2911877827628,93395.4185980696,0.0,1.0
2013-11-19,33.68,34.21,33.4279,33.81,54300,31.6982571997508,32.1970718172053,31.4609908505805,31.8206079549755,57694.7807721864,0.0,1.0
2013-11-20,33.48,33.95,33.28,33.77,49900,31.5100252686359,31.9523703067559,31.321793337521,31.7829615687525,53019.6972473683,0.0,1.0
2013-11-21,33.5,34.03,33.36,33.63,192700,31.5288484617474,32.0276630792019,31.3970861099669,31.6511992169721,204747.408007372,0.0,1.0
2013-11-22,33.88,33.97,33.2901,33.59,77400,31.8864891308657,31.9711934998674,31.3312990500423,31.6135528307491,82238.9692774811,0.0,1.0
2013-11-25,33.5,34.0687,33.2931,34.01,114600,31.5288484617474,32.0640859578726,31.334122529009,32.0088398860904,121764.675441852,0.0,1.0
2013-11-26,33.54,33.73,33.3803,33.58,69500,31.5664948479704,31.7453151825295,31.4161916509751,31.6041412341933,73845.0693124668,0.0,1.0
2013-11-27,33.73,33.9,33.63,33.64,120600,31.7453151825295,31.9053123239772,31.6511992169721,31.6606108135278,128139.789339331,0.0,1.0
2013-11-29,34.06,34.3,33.855,33.93,63400,32.0558978688691,32.281776186207,31.8629601394763,31.9335471136444,67363.7035166965,0.0,1.0
2013-12-02,34.23,34.58,33.795,34.12,257000,32.2158950103168,32.5453008897679,31.8064905601419,32.1123674482036,273067.37860869,0.0,1.0
2013-12-03,34.29,34.69,34.03,34.23,146000,32.2723645896513,32.6488284518811,32.0276630792019,32.2158950103168,155127.771505326,0.0,1.0
2013-12-04,33.69,34.61,33.63,34.08,112900,31.7076687963065,32.5735356794351,31.6511992169721,32.0747210619806,119958.3931709,0.0,1.0
2013-12-05,33.89,34.07,33.39,33.72,81900,31.8959007274215,32.0653094654249,31.4253208996342,31.7359035859738,87020.3047005903,0.0,1.0
2013-12-06,34.24,34.59,33.94,34.2,82700,32.2253066068726,32.5547124863237,31.9429587102002,32.1876602206496,87870.3198869209,0.0,1.0
2013-12-09,34.2,34.36,34.03,34.36,82400,32.1876602206496,32.3382457655415,32.0276630792019,32.3382457655415,87551.564192047,0.0,1.0
2013-12-10,33.15,34.2683,33.09,34.07,131900,31.1994425822963,32.2519414251253,31.1429730029618,32.0653094654249,140146.25384625,0.0,1.0
2013-12-11,32.38,33.23,32.18,33.1,171000,30.4747496475039,31.2747353547423,30.286517716389,31.1523845995176,181690.746078156,0.0,1.0
2013-12-12,32.84,32.94,32.265,32.37,88200,30.9076830890682,31.0017990546256,30.3665162871128,30.4653380509481,93714.1742929435,0.0,1.0
2013-12-13,33.12,33.38,32.499,32.95,70400,31.1712077926291,31.4159093030784,30.5867476465173,31.0112106511814,74801.3363970886,0.0,1.0
2013-12-16,33.77,33.88,33.16,33.2,112900,31.7829615687525,31.8864891308657,31.208854178852,31.246500565075,119958.393170899,0.0,1.0
2013-12-17,33.72,33.84,33.4501,33.83,44600,31.7359035859738,31.8488427446427,31.4818845949342,31.839431148087,47388.3466379284,0.0,1.0
2013-12-18,33.87,34.337,33.5,33.72,112400,31.87707753431,32.3165990934633,31.5288484617474,31.7359035859738,119427.133679443,0.0,1.0
2013-12-19,33.7,34.04,33.61,33.88,87800,31.7170803928623,32.0370746757576,31.6323760238606,31.8864891308657,93289.1666997783,0.0,1.0
2013-12-20,34.2,34.4199,33.7806,33.8,208000,32.1876602206496,32.3946212289104,31.7929378611016,31.8111963584197,221003.948445944,0.0,1.0
2013-12-23,34.43,34.68,33.95,34.48,81300,32.4041269414317,32.6394168553254,31.9523703067559,32.4511849242104,86382.7933108426,0.0,1.0
2013-12-24,34.44,34.61,34.2,34.36,39200,32.4135385379875,32.5735356794351,32.1876602206496,32.3382457655415,41650.7441301971,0.0,1.0
2013-12-26,34.46,34.64,34.26,34.5,48800,32.432361731099,32.6017704691024,32.244129799984,32.4700081173219,51850.9263661637,0.0,1.0
2013-12-27,34.48,34.64,34.1,34.62,66800,32.4511849242104,32.6017704691024,32.0935442550921,32.5829472759909,70976.2680586013,0.0,1.0
2013-12-30,34.46,34.67,34.17,34.47,49700,32.432361731099,32.6300052587696,32.1594254309823,32.4417733276547,52807.1934507856,0.0,1.0
2013-12-31,34.26,34.51,34.2,34.49,91000,32.31942257243,32.5552619081891,32.2628211318478,32.5363947613284,96463.9758960147,0.08,1.0
2014-01-02,33.95,34.755,33.58,34.22,112500,32.0269817960887,32.7863844572331,31.6779395791652,32.2816882787085,119254.915256062,0.0,1.0
2014-01-03,33.99,34.16,33.88,33.95,98400,32.0647160898102,32.2250868381264,31.9609467820761,32.0269817960887,104308.299210635,0.0,1.0
2014-01-06,33.75,34.04,33.635,34.04,80300,31.8383103274814,32.111883956962,31.7298242330322,32.111883956962,85121.5084005492,0.0,1.0
2014-01-07,33.76,33.91,33.52,33.91,71400,31.8477439009118,31.9892475023672,31.621338138583,31.9892475023672,75687.1195491806,0.0,1.0
2014-01-08,33.09,33.76,33.0501,33.76,88200,31.2156944810773,31.8477439009118,31.1780545230902,31.8477439009118,93495.8535607527,0.0,1.0
2014-01-09,33.1,33.31,32.8,33.23,61100,31.2251280545077,31.4232330965453,30.9421208515967,31.3477645091024,64768.6695301812,0.0,1.0
2014-01-10,33.01,33.26,32.75,33.19,83500,31.1402258936344,31.3760652293935,30.8949529844449,31.310030215381,88513.6482122772,0.0,1.0
2014-01-13,32.63,33.05,32.44,32.96,63900,30.7817501032805,31.1779601873559,30.6025122081036,31.0930580264826,67736.7918654433,0.0,1.0
2014-01-14,32.95,33.14,32.76,32.87,64200,31.0836244530522,31.2628623482291,30.9043865578753,31.0081558656093,68054.8049727928,0.0,1.0
2014-01-15,34.03,34.12,32.65,33.09,221400,32.1024503835316,32.1873525444049,30.8006172501413,31.2156944810773,234693.67322393,0.0,1.0
2014-01-16,35.86,35.87,33.88,34.0,170500,33.8287943212884,33.8382278947187,31.9609467820761,32.0741496632405,180737.449343632,0.0,1.0
2014-01-17,35.48,35.89,35.45,35.78,74000,33.4703185309345,33.8570950415795,33.4420178106434,33.7533257338455,78443.2331462097,0.0,1.0
2014-01-21,35.42,35.7,35.09,35.61,62100,33.4137170903523,33.6778571464026,33.1024091671503,33.5929549855293,65828.7132213463,0.0,1.0
2014-01-22,35.49,35.67,35.18,35.56,63700,33.4797521043649,33.6495564261115,33.1873113280236,33.5457871183774,67524.7831272102,0.0,1.0
2014-01-23,35.56,35.64,35.192,35.39,80000,33.5457871183774,33.6212557058204,33.19863161614,33.3854163700612,84803.4952931998,0.0,1.0
2014-01-24,35.19,35.38,34.94,35.25,112900,33.1967449014539,33.3759827966309,32.9609055656948,33.2533463420361,119678.932732528,0.0,1.0
2014-01-27,35.16,35.56,34.9,35.19,112400,33.1684441811628,33.5457871183774,32.9231712719734,33.1967449014539,119148.910886946,0.0,1.0
2014-01-28,35.47,35.49,35.055,35.28,130900,33.4608849575042,33.4797521043649,33.069391660144,33.2816470623272,138759.719173498,0.0,1.0
2014-01-29,35.09,35.46,34.92,35.16,124100,33.1024091671503,33.4514513840738,32.9420384188341,33.1684441811628,131551.422073576,0.0,1.0
2014-01-30,35.26,35.48,35.05,35.28,87100,33.2627799154665,33.4703185309345,33.0646748734288,33.2816470623272,92329.8055004711,0.0,1.0
2014-01-31,34.9,35.07,34.6,34.75,108200,32.9231712719734,33.0835420202896,32.6401640690624,32.7816676705179,114696.727384052,0.0,1.0
2014-02-03,33.17,34.8,33.07,34.8,132500,31.2911630685202,32.8288355376697,31.1968273342166,32.8288355376697,140455.789079362,0.0,1.0
2014-02-04,33.38,33.67,32.95,33.34,96000,31.4892681105579,31.7628417400385,31.0836244530522,31.4515338168364,101764.19435184,0.0,1.0
2014-02-05,33.21,33.56,32.57,33.19,125800,31.3288973622417,31.6590724323045,30.7251486626983,31.310030215381,133353.496348556,0.0,1.0
2014-02-06,33.35,33.4699,33.18,33.43,75700,31.4609673902668,31.5740759356969,31.3005966419506,31.5364359777097,80245.3074211902,0.0,1.0
2014-02-07,34.84,36.27,34.26,34.26,272600,32.8665698313912,34.2155708319333,32.31942257243,32.31942257243,288967.910211578,0.0,1.0
2014-02-10,33.95,34.78,33.91,34.78,113700,32.0269817960887,32.809968390809,31.9892475023672,32.809968390809,120526.96768546,0.0,1.0
2014-02-11,34.04,34.25,33.6,34.0,115800,32.111883956962,32.3099889989996,31.6968067260259,32.0741496632405,122753.059436906,0.0,1.0
2014-02-12,33.77,34.46,33.56,34.09,87100,31.8571774743421,32.5080940410373,31.6590724323045,32.1590518241138,92329.8055004713,0.0,1.0
2014-02-13,33.98,34.15,33.255,33.46,72600,32.0552825163798,32.215653264696,31.3713484426783,31.5647366980008,76959.1719785787,0.0,1.0
2014-02-14,33.94,34.08,33.55,33.99,83200,32.0175482226583,32.1496182506834,31.6496388588741,32.0647160898102,88195.6351049278,0.0,1.0
2014-02-18,34.28,34.49,33.74,33.81,72200,32.3382897192907,32.5363947613284,31.828876754051,31.8949117680636,76535.1545021128,0.0,1.0
2014-02-19,34.03,34.56,34.01,34.14,62100,32.1024503835316,32.602429775341,32.0835832366709,32.2062196912656,65828.7132213463,0.0,1.0
2014-02-20,34.42,34.62,33.91,34.1,37600,32.4703597473158,32.6590312159231,31.9892475023672,32.1684853975442,39857.6427878039,0.0,1.0
2014-02-21,34.3,34.71,34.18,34.57,54500,32.3571568661515,32.7439333767964,32.2439539849871,32.6118633487713,57772.3811684922,0.0,1.0
2014-02-24,34.72,34.92,34.2101,34.4,48300,32.7533669502268,32.9420384188341,32.2723490410125,32.4514926004551,51200.1102832693,0.0,1.0
2014-02-25,35.19,35.2,34.22,34.68,101600,33.1967449014539,33.2061784748843,32.2816882787085,32.7156326565053,107700.439022364,0.0,1.0
2014-02-26,35.34,35.72,35.09,35.29,121500,33.3382485029094,33.6967242932633,33.1024091671503,33.2910806357576,128795.308476547,0.0,1.0
2014-02-27,35.49,35.75,35.2,35.22,57300,33.4797521043649,33.7250250135544,33.2061784748843,33.225045621745,60740.5035037543,0.0,1.0
2014-02-28,35.84,36.34,35.59,35.59,92800,33.8099271744277,34.2816058459459,33.5740878386685,33.5740878386685,98372.0545401115,0.0,1.0
2014-03-03,35.59,35.84,34.952,35.62,47600,33.5740878386685,33.8099271744277,32.9722258538113,33.6023885589596,50458.0796994539,0.0,1.0
2014-03-04,36.52,37.17,35.95,36.11,119900,34.4514101676925,35.0645924406662,33.9136964821617,34.0646336570475,127099.238570683,0.0,1.0
2014-03-05,36.27,36.67,36.11,36.46,49200,34.2155708319333,34.5929137691479,34.0646336570475,34.3948087271103,52154.1496053179,0.0,1.0
2014-03-06,36.44,36.69,36.16,36.21,45700,34.3759415802495,34.6117809160087,34.1118015241993,34.1589693913512,48443.9966862404,0.0,1.0
2014-03-07,36.52,36.72,36.15,36.67,49700,34.4514101676925,34.6400816362998,34.102367950769,34.5929137691479,52684.1714509003,0.0,1.0
2014-03-10,36.74,37.085,36.13,36.49,76700,34.6589487831605,34.9844070665081,34.0835008039082,34.4231094474014,81305.3511123552,0.0,1.0
2014-03-11,36.51,37.0,36.34,36.77,94100,34.4419765942621,34.90422169235,34.2816058459459,34.6872495034516,99750.1113386261,0.0,1.0
2014-03-12,36.16,36.57,35.8883,36.29,43500,34.1118015241993,34.4985780348443,33.8554913340963,34.2344379787941,46111.9005656774,0.0,1.0
2014-03-13,36.37,36.698,36.22,36.33,101100,34.309906566237,34.619327774753,34.1684029647815,34.2721722725155,107170.417176781,0.0,1.0
2014-03-14,36.79,36.92,36.12,36.26,93500,34.7061166503123,34.8287531049071,34.0740672304779,34.206137258503,99114.0851239272,0.0,1.0
2014-03-17,36.63,37.39,36.56,37.06,103100,34.5551794754265,35.2721310561342,34.4891444614139,34.9608231329322,109290.504559111,0.0,1.0
2014-03-18,36.43,36.736,36.23,36.63,217400,34.3665080068192,34.6551753537883,34.1778365382119,34.5551794754265,230453.49845927,0.0,1.0
2014-03-19,35.91,36.545,35.59,36.39,89000,33.8759621884402,34.4749941012684,33.5740878386685,34.3287737130977,94343.8885136847,0.0,1.0
2014-03-20,35.99,36.18,35.51,35.74,64400,33.9514307758831,34.1306686710601,33.4986192512256,33.715591440124,68266.8137110258,0.0,1.0
2014-03-21,35.93,36.19,35.8475,35.99,212300,33.8948293353009,34.1401022444904,33.8170023545004,33.9514307758831,225047.275634329,0.0,1.0
2014-03-24,35.88,36.19,35.75,36.04,86400,33.8476614681491,34.1401022444904,33.7250250135544,33.998598643035,91587.7749166557,0.0,1.0
2014-03-25,35.86,36.08,35.75,35.98,118200,33.8287943212884,34.0363329367564,33.7250250135544,33.9419972024528,125297.164295703,0.0,1.0
2014-03-26,35.26,36.15,35.22,35.99,133800,33.2627799154665,34.102367950769,33.225045621745,33.9514307758831,141833.845877876,0.0,1.0
2014-03-27,34.88,35.25,34.6,35.25,54900,32.9043041251126,33.2533463420361,32.6401640690624,33.2533463420361,58196.3986449583,0.0,1.0
2014-03-28,34.18,35.04,34.14,34.9,121100,32.2439539849871,33.0552412999985,32.2062196912656,32.9231712719734,128371.291000081,0.0,1.0
2014-03-31,35.11,35.72,34.05,34.43,152600,33.121276314011,33.6967242932633,32.1213175303923,32.4797933207462,161762.667271779,0.0,1.0
2014-04-01,35.1,35.6,34.835,35.17,201200,33.1873113280236,33.660065050645,32.9367518550342,33.2534968491906,212795.786021891,0.08,1.0
2014-04-02,35.16,35.51,34.98,35.1,95400,33.2440417747381,33.5749693805731,33.0738504345944,33.1873113280236,100898.200728074,0.0,1.0
2014-04-03,35.12,35.35,34.93,35.18,49900,33.2062214769284,33.4236881893343,33.0265750623323,33.262951923643,52775.8932529443,0.0,1.0
2014-04-04,34.65,35.36,34.55,35.36,75700,32.7618329776643,33.4331432637867,32.66728223314,33.4331432637867,80062.8280410397,0.0,1.0
2014-04-07,34.91,35.02,34.23,34.54,109900,33.0076649134274,33.1116707324041,32.3647198506623,32.6578271586876,116233.881132236,0.0,1.0
2014-04-08,34.9,35.23,34.71,34.92,85500,32.998209838975,33.3102272959051,32.8185634243789,33.0171199878799,90427.6327279907,0.0,1.0
2014-04-09,35.06,35.19,34.6,34.95,87500,33.1494910302139,33.2724069980954,32.7145576054022,33.0454852112371,92542.8989906336,0.0,1.0
2014-04-10,34.7,35.1,34.58,35.08,98700,32.8091083499264,33.1873113280236,32.6956474564973,33.1684011791187,104388.390061435,0.0,1.0
2014-04-11,34.02,35.04,33.74,34.43,96600,32.1661632871613,33.130580881309,31.9014212024933,32.5538213397109,102167.36048566,0.0,1.0
2014-04-14,34.11,34.59,33.76,34.34,96400,32.2512589572332,32.7051025309497,31.9203313513982,32.468725669639,101955.833859395,0.0,1.0
2014-04-15,34.21,34.46,33.39,34.14,119900,32.3458097017574,32.5821865630682,31.5704935966583,32.2796241805904,126810.212445451,0.0,1.0
2014-04-16,34.74,34.86,34.2,34.45,135200,32.8469286477361,32.9603895411653,32.336354627305,32.5727314886157,142991.999354671,0.0,1.0
2014-04-17,34.96,35.2625,34.66,34.71,173700,33.0549402856896,33.3409562878755,32.7712880521167,32.8185634243789,183710.874910549,0.0,1.0
2014-04-21,35.06,35.32,34.48,34.94,72300,33.1494910302139,33.395322965977,32.601096711973,33.0360301367847,76466.8753945464,0.0,1.0
2014-04-22,34.95,35.33,34.77,35.12,82900,33.0454852112371,33.4047780404294,32.8752938710934,33.2062214769284,87677.7865865548,0.0,1.0
2014-04-23,34.58,35.14,34.56,34.89,104200,32.6956474564973,33.2251316258333,32.6767373075924,32.9887547645226,110205.372283703,0.0,1.0
2014-04-24,34.4,34.84,34.02,34.69,94600,32.5254561163536,32.9414793922604,32.1661632871613,32.799653275474,100052.094223017,0.0,1.0
2014-04-25,33.97,34.4,33.6956,34.2,103900,32.1188879148992,32.5254561163536,31.8594406719245,32.336354627305,109888.082344307,0.0,1.0
2014-04-28,33.8,34.29,33.65,34.04,105200,31.9581516492079,32.4214502973769,31.8163255324215,32.1850734360662,111263.005415025,0.0,1.0
2014-04-29,33.55,34.055,33.46,33.96,82900,31.7217747878972,32.1992560477448,31.6366791178253,32.1094328404467,87677.7865865546,0.0,1.0
2014-04-30,33.42,33.65,33.2,33.45,137100,31.5988588200156,31.8163255324215,31.3908471820622,31.6272240433729,145001.502304182,0.0,1.0
2014-05-01,33.19,33.37,32.56,33.33,130100,31.3813921076098,31.5515834477535,30.7857224171068,31.5137631499437,137598.070384931,0.0,1.0
2014-05-02,33.06,33.37,32.92,33.23,82400,31.2584761397282,31.5515834477535,31.1261050973942,31.4192124054195,87148.9700208939,0.0,1.0
2014-05-05,33.01,33.185,32.46,32.82,109400,31.211200767466,31.3766645703835,30.6911716725825,31.0315543528699,115705.064566575,0.0,1.0
2014-05-06,32.78,33.06,32.52,32.88,101900,30.9937340550602,31.2584761397282,30.7479021192971,31.0882847995845,107772.816081664,0.0,1.0
2014-05-07,32.78,32.935,32.21,32.83,105700,30.9937340550602,31.1402877090728,30.4547948112718,31.0410094273223,111791.821980686,0.0,1.0
2014-05-08,33.75,34.87,33.55,34.0,446000,31.9108762769457,32.9698446156177,31.7217747878972,32.1472531382565,471704.376569402,0.0,1.0
2014-05-09,34.0,34.15,33.63,33.63,207000,32.1472531382565,32.2890792550429,31.7974153835166,31.7974153835166,218930.058183556,0.0,1.0
2014-05-12,35.15,35.34,34.13,34.13,222200,33.2345867002857,33.4142331148819,32.270169106138,32.270169106138,235006.081779644,0.0,1.0
2014-05-13,34.92,35.2,34.84,35.09,181200,33.0171199878799,33.2818620725479,32.9414793922604,33.1778562535711,191643.123395461,0.0,1.0
2014-05-14,34.38,35.02,34.32,34.93,105100,32.5065459674487,33.1116707324041,32.4498155207342,33.0265750623323,111157.242101893,0.0,1.0
2014-05-15,33.8,34.22,33.6,34.22,121500,31.9581516492079,32.3552647762099,31.7690501601593,32.3552647762099,128502.425455566,0.0,1.0
2014-05-16,33.89,33.89,33.42,33.72,98500,32.0432473192797,32.0432473192797,31.5988588200156,31.8825110535885,104176.863435171,0.0,1.0
2014-05-19,34.23,34.51,33.76,33.86,68300,32.3647198506623,32.6294619353303,31.9203313513982,32.0148820959225,72236.3428692604,0.0,1.0
2014-05-20,33.53,34.16,33.4,34.16,176600,31.7028646389923,32.2985343294953,31.5799486711107,32.2985343294953,186778.010991382,0.0,1.0
2014-05-21,33.33,33.9,33.04,33.71,88800,31.5137631499437,32.0527023937322,31.2395659908233,31.873055979136,93917.8220613519,0.0,1.0
2014-05-22,33.61,33.85,33.26,33.26,88400,31.7785052346117,32.00542702147,31.4475776287767,31.4475776287767,93494.7688088232,0.0,1.0
2014-05-23,33.71,33.82,33.3601,33.71,135900,31.873055979136,31.9770617981127,31.5422229240456,31.873055979136,143732.342546596,0.0,1.0
2014-05-27,34.23,34.27,33.64,33.93,206300,32.3647198506623,32.402540148472,31.806870457969,32.0810676170895,218189.714991631,0.0,1.0
2014-05-28,34.19,34.47,33.94,34.16,95100,32.3268995528526,32.5916416375206,32.0905226915419,32.2985343294953,100580.910788677,0.0,1.0
2014-05-29,33.85,34.36,33.84,34.34,87000,32.00542702147,32.4876358185439,31.9959719470176,32.468725669639,92014.0824249731,0.0,1.0
2014-05-30,33.62,34.07,33.5,33.93,102400,31.7879603090642,32.2134386594235,31.674499415635,32.0810676170895,108301.632647324,0.0,1.0
2014-06-02,33.75,34.01,33.45,33.73,133100,31.9108762769457,32.1567082127089,31.6272240433729,31.8919661280409,140770.969778896,0.0,1.0
2014-06-03,33.72,34.06,33.56,33.62,147900,31.8825110535885,32.203983584971,31.7312298623496,31.7879603090642,156423.940122454,0.0,1.0
2014-06-04,34.05,34.29,33.6,33.6,144400,32.1945285105186,32.4214502973769,31.7690501601593,31.7690501601593,152722.224162829,0.0,1.0
2014-06-05,34.66,34.71,33.8,34.03,201800,32.7712880521167,32.8185634243789,31.9581516492079,32.1756183616137,213430.365900685,0.0,1.0
2014-06-06,34.76,34.95,34.44,34.81,169400,32.865838796641,33.0454852112371,32.5632764141633,32.9131141689031,179163.052445867,0.0,1.0
2014-06-09,35.0,35.07,34.48,34.69,190000,33.0927605834993,33.1589461046663,32.601096711973,32.799653275474,200950.29495109,0.0,1.0
2014-06-10,35.0,35.25,34.93,34.93,143600,33.0927605834993,33.32913744481,33.0265750623323,33.0265750623323,151876.117657771,0.0,1.0
2014-06-11,34.72,34.94,34.53,34.83,104400,32.8280184988313,33.0360301367847,32.6483720842352,32.932024317808,110416.898909968,0.0,1.0
2014-06-12,34.47,34.84,34.32,34.59,117900,32.5916416375206,32.9414793922604,32.4498155207342,32.7051025309497,124694.946182808,0.0,1.0
2014-06-13,34.0,34.5,33.97,34.5,133800,32.1472531382565,32.6200068608779,32.1188879148992,32.6200068608779,141511.31297082,0.0,1.0
2014-06-16,33.8,33.985,33.62,33.92,106000,31.9581516492079,32.1330705265778,31.7879603090642,32.071612542637,112109.111920082,0.0,1.0
2014-06-17,34.06,34.245,33.65,33.78,198900,32.203983584971,32.3789024623409,31.8163255324215,31.939241500303,210363.229819852,0.0,1.0
2014-06-18,34.25,34.28,33.82,34.11,130800,32.3836299995672,32.4119952229244,31.9770617981127,32.2512589572332,138338.413576856,0.0,1.0
2014-06-19,34.34,34.51,34.21,34.43,63900,32.468725669639,32.6294619353303,32.3458097017574,32.5538213397109,67582.7570914457,0.0,1.0
2014-06-20,34.33,34.395,34.1,34.34,261100,32.4592705951866,32.5207285791274,32.2418038827807,32.468725669639,276148.010588051,0.0,1.0
2014-06-23,34.36,34.52,34.1436,34.38,85700,32.4876358185439,32.6389170097827,32.2830280073933,32.5065459674487,90639.1593542549,0.0,1.0
2014-06-24,34.32,34.74,34.27,34.35,106500,32.4498155207342,32.8469286477361,32.402540148472,32.4781807440914,112637.928485743,0.0,1.0
2014-06-25,34.22,34.55,34.08,34.17,103300,32.3552647762099,32.66728223314,32.2228937338759,32.3079894039477,109253.502465514,0.0,1.0
2014-06-26,34.25,34.33,33.9,34.17,85500,32.3836299995672,32.4592705951866,32.0527023937322,32.3079894039477,90427.6327279906,0.0,1.0
2014-06-27,34.61,34.74,34.01,34.01,295900,32.7240126798546,32.8469286477361,32.1567082127089,32.1567082127089,312953.64355804,0.0,1.0
2014-06-30,34.64,34.64,34.25,34.51,168400,32.7523779032119,32.7523779032119,32.3836299995672,32.6294619353303,178105.419314545,0.0,1.0
2014-07-01,34.52,35.2,34.48,34.68,172700,32.7145576054022,33.3589926914877,32.6766496591618,32.8661893903635,182230.922145056,0.08,1.0
2014-07-02,34.41,34.49,34.31,34.44,235400,32.6103107532413,32.6861266457219,32.5155408876404,32.6387417129215,248391.193242306,0.0,1.0
2014-07-03,34.88,34.88,34.49,34.49,51000,33.0557291215651,33.0557291215651,32.6861266457219,32.6861266457219,53814.5745767103,0.0,1.0
2014-07-07,34.45,34.76,34.28,34.76,95600,32.6482186994816,32.9420052828441,32.4871099279602,32.9420052828441,100875.947637912,0.0,1.0
2014-07-08,34.37,34.56,34.1,34.42,127900,32.5724028070009,32.7524655516425,32.3165241698787,32.6197877398013,134958.511536495,0.0,1.0
2014-07-09,34.27,34.57,34.2,34.48,57600,32.4776329414001,32.7619425382026,32.4112940354795,32.6766496591618,60778.8136395787,0.0,1.0
2014-07-10,34.04,34.19,33.57,33.77,104800,32.2596622505182,32.4018170489195,31.8142438821944,32.003783613396,110583.674816456,0.0,1.0
2014-07-11,33.85,34.15,33.77,34.01,67800,32.0795995058767,32.3639091026791,32.003783613396,32.231231290838,71541.7285549207,0.0,1.0
2014-07-14,34.02,34.17,33.9,34.14,75100,32.2407082773981,32.3828630757993,32.1269844386771,32.354432116119,79244.5990335479,0.0,1.0
2014-07-15,33.85,34.03,33.79,34.03,108400,32.0795995058767,32.2501852639582,32.0227375865162,32.2501852639582,114382.350668929,0.0,1.0
2014-07-16,33.95,34.15,33.72,33.98,60900,32.1743693714775,32.3639091026791,31.9563986805956,32.2028003311577,64260.9331710129,0.0,1.0
2014-07-17,33.61,33.9695,33.44,33.69,110600,31.8521518284347,32.1928494952696,31.6910430569133,31.9279677209154,116703.763689886,0.0,1.0
2014-07-18,33.85,34.01,33.53,33.53,68400,32.0795995058767,32.231231290838,31.7763359359541,31.7763359359541,72174.8411969997,0.0,1.0
2014-07-21,33.56,33.8399,33.37,33.69,81500,31.8047668956343,32.070027749451,31.6247041509927,31.9279677209154,85997.8005490567,0.0,1.0
2014-07-22,33.65,33.91,33.58,33.7,55700,31.890059774675,32.1364614252372,31.8237208687545,31.9374447074755,58773.9569396621,0.0,1.0
2014-07-23,33.81,33.85,33.62,33.73,109600,32.0416915596363,32.0795995058767,31.8616288149948,31.9658756671557,115648.575953087,0.0,1.0
2014-07-24,33.73,34.03,33.5,33.93,192800,31.9658756671557,32.2501852639582,31.7479049762738,32.1554153983573,203440.195654701,0.0,1.0
2014-07-25,33.74,33.92,33.51,33.59,103100,31.9753526537158,32.1459384117972,31.7573819628339,31.8331978553146,108789.855663899,0.0,1.0
2014-07-28,33.75,33.87,33.61,33.78,117200,31.9848296402759,32.0985534789968,31.8521518284347,32.0132605999561,123668.002752754,0.0,1.0
2014-07-29,33.47,33.95,33.46,33.77,51700,31.7194740165936,32.1743693714775,31.7099970300335,32.003783613396,54553.205992469,0.0,1.0
2014-07-30,33.72,33.84,33.44,33.67,75200,31.9563986805956,32.0701225193166,31.6910430569133,31.9090137477952,79350.1178072278,0.0,1.0
2014-07-31,33.55,33.78,33.38,33.48,167400,31.7952899090742,32.0132605999561,31.6341811375528,31.7289510031537,176638.427140026,0.0,1.0
2014-08-01,33.26,33.66,33.11,33.5,100600,31.5204572988319,31.8995367612351,31.3783025004306,31.7479049762738,106151.886321903,0.0,1.0
2014-08-04,33.22,33.5,32.77,33.4,70700,31.4825493525915,31.7479049762738,31.0560849573879,31.653135110673,74601.7729916357,0.0,1.0
2014-08-05,33.24,33.458,33.03,33.16,64800,31.5015033257117,31.7081016327215,31.30248660795,31.425687433231,68376.165344526,0.0,1.0
2014-08-06,33.69,33.74,33.18,33.18,58300,31.9279677209154,31.9753526537158,31.4446414063512,31.4446414063512,61517.4450553374,0.0,1.0
2014-08-07,33.47,33.8,33.25,33.8,58500,31.7194740165936,32.0322145730763,31.5109803122718,32.0322145730763,61728.4826026971,0.0,1.0
2014-08-08,34.01,34.44,33.45,34.44,114200,32.231231290838,32.6387417129215,31.7005200434734,32.6387417129215,120502.439542359,0.0,1.0
2014-08-11,34.29,34.65,34.17,34.21,65400,32.4965869145203,32.8377584306832,32.3828630757993,32.4207710220396,69009.2779866049,0.0,1.0
2014-08-12,34.13,34.45,33.89,34.26,52400,32.344955129559,32.6482186994816,32.117507452117,32.46815595484,55291.8374082278,0.0,1.0
2014-08-13,34.14,34.345,34.03,34.24,48000,32.354432116119,32.5487103406007,32.2501852639582,32.4492019817199,50649.0113663157,0.0,1.0
2014-08-14,34.32,34.4,33.78,34.21,88000,32.5250178742005,32.6008337666812,32.0132605999561,32.4207710220396,92856.5208382453,0.0,1.0
2014-08-15,34.18,34.58,33.7,34.5,132500,32.3923400623594,32.7714195247626,31.9374447074755,32.695603632282,139812.375125767,0.0,1.0
2014-08-18,34.49,34.535,34.22,34.52,209700,32.6861266457219,32.7287730852423,32.4302480085997,32.7145576054022,221272.868406591,0.0,1.0
2014-08-19,34.52,34.62,34.36,34.5,130000,32.7145576054022,32.809327471003,32.5629258204408,32.695603632282,137174.405783771,0.0,1.0
2014-08-20,34.73,34.83,34.36,34.47,61700,32.9135743231639,33.0083441887647,32.5629258204408,32.6671726726017,65105.0833604514,0.0,1.0
2014-08-21,35.08,35.2,34.465,34.66,61700,33.2452688527667,33.3589926914877,32.6624341793217,32.8472354172433,65105.0833604516,0.0,1.0
2014-08-22,35.26,35.33,34.85,35.13,74600,33.4158546108482,33.4821935167688,33.0272981618849,33.2926537855671,78717.0051651488,0.0,1.0
2014-08-25,35.67,36.0,35.24,35.37,137600,33.8044110598116,34.1171516162943,33.396900637728,33.5201014630091,145193.832583438,0.0,1.0
2014-08-26,36.21,36.24,35.63,35.76,93900,34.316168334056,34.3445992937362,33.7665031135712,33.8897039388523,99082.1284853548,0.0,1.0
2014-08-27,36.26,36.35,36.07,36.35,78100,34.3635532668564,34.4488461458971,34.1834905222148,34.4488461458971,82410.1622439426,0.0,1.0
2014-08-28,36.1,36.26,35.87,36.26,78000,34.2119214818951,34.3635532668564,33.9939507910132,34.3635532668564,82304.6434702628,0.0,1.0
2014-08-29,36.0,36.22,35.9,36.22,74700,34.1171516162943,34.325645320616,34.0223817506934,34.325645320616,78822.5239388285,0.0,1.0
2014-09-02,36.16,36.43,36.03,36.15,49300,34.2687834012556,34.5246620383778,34.1455825759745,34.2593064146955,52020.7554241532,0.0,1.0
2014-09-03,36.27,36.39,36.17,36.38,73300,34.3730302534165,34.4867540921374,34.2782603878156,34.4772771055774,77345.261107311,0.0,1.0
2014-09-04,36.36,36.7,36.19,36.42,51400,34.4583231324572,34.7805406755,34.2972143609358,34.5151850518177,54236.6496714296,0.0,1.0
2014-09-05,36.29,36.58,36.12,36.25,134200,34.3919842265366,34.666816836779,34.2308754550152,34.3540762802963,141606.194278324,0.0,1.0
2014-09-08,36.44,36.52,36.2,36.37,109300,34.5341390249378,34.6099549174185,34.3066913474959,34.4678001190173,115332.019632048,0.0,1.0
2014-09-09,36.15,36.6,36.03,36.49,78700,34.2593064146955,34.6857708098992,34.1455825759745,34.5815239577383,83043.2748860216,0.0,1.0
2014-09-10,36.28,36.32,36.016,36.12,101400,34.3825072399765,34.4204151862169,34.1323147947904,34.2308754550152,106996.036511342,0.0,1.0
2014-09-11,36.59,36.64,36.22,36.24,75400,34.6762938233391,34.7236787561395,34.325645320616,34.3445992937362,79561.1553545873,0.0,1.0
2014-09-12,36.32,36.52,36.16,36.52,81500,34.4204151862169,34.6099549174185,34.2687834012556,34.6099549174185,85997.8005490566,0.0,1.0
2014-09-15,36.08,36.39,36.0,36.39,77200,34.1929675087749,34.4867540921374,34.1171516162943,34.4867540921374,81460.4932808243,0.0,1.0
2014-09-16,36.03,36.12,35.88,36.08,52900,34.1455825759745,34.2308754550152,34.0034277775733,34.1929675087749,55819.431276627,0.0,1.0
2014-09-17,36.01,36.26,35.9,36.1,47600,34.1266286028543,34.3635532668564,34.0223817506934,34.2119214818951,50226.9362715963,0.0,1.0
2014-09-18,36.14,36.19,35.92,36.04,46000,34.2498294281354,34.2972143609358,34.0413357238136,34.1550595625346,48538.6358927191,0.0,1.0
2014-09-19,36.1,36.22,35.95,36.2,219300,34.2119214818951,34.325645320616,34.0697666834938,34.3066913474959,231402.670679854,0.0,1.0
2014-09-22,35.72,35.97,35.67,35.9,74225,33.851795992612,34.088720656614,33.8044110598116,34.0223817506934,78321.3097638494,0.0,1.0
2014-09-23,35.13,35.64,35.12,35.62,64451,33.2926537855671,33.7759801001313,33.2831767990071,33.7570261270111,68007.9048243836,0.0,1.0
2014-09-24,35.23,35.295,34.88,35.27,57110,33.3874236511679,33.4490240638085,33.0557291215651,33.4253315974083,60261.7716485477,0.0,1.0
2014-09-25,34.94,35.4,34.82,35.22,78889,33.1125910409256,33.5485324226893,32.9988672022046,33.3779466646079,83242.7053682764,0.0,1.0
2014-09-26,35.18,35.2,34.9,34.96,64686,33.3400387183675,33.3589926914877,33.0746830946853,33.1315450140457,68255.8739425312,0.0,1.0
2014-09-29,35.13,35.14,34.88,34.89,83942,33.2926537855671,33.3021307721272,33.0557291215651,33.0652061081252,88574.5690023181,0.0,1.0
2014-09-30,34.78,35.2,34.77,35.11,118203,33.0367751484449,33.435724129536,33.0272763631809,33.3502350621593,124440.122303932,0.08,1.0
2014-10-01,34.33,34.81,34.0,34.79,112145,32.6093298115617,33.0652715042371,32.2958698978473,33.046273933709,118062.46470711,0.0,1.0
2014-10-02,34.45,34.67,34.15,34.3,263831,32.7233152347305,32.9322885105401,32.4383516768083,32.5808334557694,277752.357449209,0.0,1.0
2014-10-03,34.35,34.78,34.21,34.78,82358,32.6283273820898,33.0367751484449,32.4953443883928,33.0367751484449,86703.7181180449,0.0,1.0
2014-10-06,34.17,34.41,33.98,34.4,41349,32.4573492473365,32.6853200936742,32.2768723273191,32.6758213084102,43530.829311822,0.0,1.0
2014-10-07,33.8,34.05,33.69,33.97,116234,32.1058941925658,32.3433638241676,32.001407554661,32.267373542055,122367.225670036,0.0,1.0
2014-10-08,34.68,34.74,33.76,33.83,72445,32.9417872958042,32.9987800073886,32.0678990515095,32.134390548358,76267.6468474436,0.0,1.0
2014-10-09,33.66,34.63,33.63,34.63,111272,31.9729111988688,32.8942933694838,31.9444148430766,32.8942933694838,117143.399820674,0.0,1.0
2014-10-10,33.34,33.79,33.25,33.49,70699,31.6689500704185,32.0963954073017,31.5834610030418,31.8114318493795,74429.5170745726,0.0,1.0
2014-10-13,33.32,33.6775,33.01,33.41,102591,31.6499524998903,31.9895340730809,31.3554901567041,31.735441567267,108004.336499774,0.0,1.0
2014-10-14,33.73,34.34,33.475,33.61,85443,32.0394026957173,32.6188285968257,31.7971836714834,31.9254172725484,89951.5018232607,0.0,1.0
2014-10-15,33.76,33.84,33.08,33.23,176337,32.0678990515095,32.1438893336221,31.4219816535526,31.5644634325137,185641.63216423,0.0,1.0
2014-10-16,33.92,34.12,33.42,33.42,174243,32.2198796157347,32.4098553210161,31.744940352531,31.744940352531,183437.139756217,0.0,1.0
2014-10-17,33.91,34.3,33.81,34.3,210068,32.2103808304706,32.5808334557694,32.1153929778299,32.5808334557694,221152.488618245,0.0,1.0
2014-10-20,34.28,34.3,33.6101,33.81,66032,32.5618358852413,32.5808334557694,31.9255122604011,32.1153929778299,69516.2572521278,0.0,1.0
2014-10-21,34.99,35.06,34.36,34.59,50704,33.2362496389905,33.302741135839,32.6378261673539,32.8562982284275,53379.4570467634,0.0,1.0
2014-10-22,34.51,35.31,34.46,35.11,32515,32.780307946315,33.5402107674408,32.7328140199946,33.3502350621593,34230.6927634016,0.0,1.0
2014-10-23,35.37,35.43,34.624,34.87,63021,33.5972034790252,33.6541961906097,32.8885940983254,33.1222642158216,66346.3782451894,0.0,1.0
2014-10-24,35.5,35.54,35.27,35.48,35736,33.7206876874582,33.7586828285145,33.5022156263845,33.70169011693,37621.6526708571,0.0,1.0
2014-10-27,35.5,35.57,34.97,35.46,37147,33.7206876874582,33.7871791843067,33.2172520684623,33.6826925464019,39107.1057690936,0.0,1.0
2014-10-28,36.95,36.98,35.56,35.72,74198,35.0980115507487,35.1265079065409,33.7776803990426,33.9296609632678,78113.1459836652,0.0,1.0
2014-10-29,36.82,37.36,36.52,37.0,56218,34.9745273423158,35.4874617465757,34.6895637843936,35.1455054770691,59184.4098346274,0.0,1.0
2014-10-30,37.42,37.51,36.54,36.74,57718,35.5444544581601,35.6299435255368,34.7085613549217,34.8985370602032,60763.5591240355,0.0,1.0
2014-10-31,38.02,38.16,37.39,38.03,100726,36.1143815740045,36.2473645677015,35.5159581023679,36.1238803592686,106040.927549943,0.0,1.0
2014-11-03,37.89,38.44,37.72,38.02,89677,35.9908973655715,36.5133305550955,35.8294180160823,36.1143815740045,94408.9138841633,0.0,1.0
2014-11-04,37.54,38.0,37.45,37.73,46999,35.658439881329,36.0953840034763,35.5729508139523,35.8389168013464,49478.9583019256,0.0,1.0
2014-11-05,37.62,37.865,37.36,37.85,52639,35.7344301634416,35.9671504024114,35.4874617465757,35.9529022245153,55416.5596300998,0.0,1.0
2014-11-06,37.7,37.95,37.55,37.61,52794,35.8104204455542,36.047890077156,35.6679386665931,35.7249313781775,55579.7383900053,0.0,1.0
2014-11-07,37.55,37.705,37.3,37.57,33439,35.6679386665931,35.8151698381862,35.4304690349912,35.6869362371212,35203.4487256769,0.0,1.0
2014-11-10,37.7,37.73,37.46,37.61,48881,35.8104204455542,35.8389168013464,35.5824495992164,35.7249313781775,51460.2642770362,0.0,1.0
2014-11-11,37.43,37.756,37.34,37.62,49286,35.5539532434242,35.863613643033,35.4684641760475,35.7344301634416,51886.6345851764,0.0,1.0
2014-11-12,37.63,37.76,37.15,37.24,53457,35.7439289487057,35.8674131571386,35.2879872560302,35.3734763234068,56277.7223759237,0.0,1.0
2014-11-13,37.41,37.722,37.3,37.64,37929,35.534955672896,35.8313177731351,35.4304690349912,35.7534277339697,39930.3689319718,0.0,1.0
2014-11-14,36.84,37.7,36.59,37.7,79362,34.9935249128439,35.8104204455542,34.7560552812421,35.8104204455542,83549.6306040006,0.0,1.0
2014-11-17,35.97,36.66,35.84,36.66,75733,34.1671305948696,34.8225467780906,34.0436463864366,34.8225467780906,79729.142089826,0.0,1.0
2014-11-18,35.99,36.28,35.85,35.94,71998,34.1861281653977,34.4615929380558,34.0531451717007,34.1386342390774,75797.0603592001,0.0,1.0
2014-11-19,35.57,35.9,35.32,35.9,66510,33.7871791843067,34.1006390980211,33.5497095527049,34.1006390980211,70019.4794923524,0.0,1.0
2014-11-20,35.81,35.88,35.22,35.37,43040,34.0151500306444,34.0816415274929,33.4547217000641,33.5972034790252,45311.0569440814,0.0,1.0
2014-11-21,35.74,36.33,35.615,36.06,59921,33.9486585337959,34.5090868643762,33.829923717995,34.2526196622462,63082.8030470795,0.0,1.0
2014-11-24,36.0,36.05,35.71,35.74,41071,34.1956269506618,34.2431208769822,33.9201621780037,33.9486585337959,43238.1603101851,0.0,1.0
2014-11-25,36.09,36.14,35.81,36.0,47837,34.2811160180385,34.3286099443588,34.0151500306444,34.1956269506618,50361.1763716082,0.0,1.0
2014-11-26,36.13,36.26,35.99,36.12,57586,34.3191111590947,34.4425953675277,34.1861281653977,34.3096123738307,60624.5939865677,0.0,1.0
2014-11-28,36.02,36.5,35.92,36.03,60283,34.2146245211899,34.6705662138654,34.1196366685492,34.224123306454,63463.9044089233,0.0,1.0
2014-12-01,35.95,36.35,35.62,35.99,117330,34.1481330243414,34.5280844349043,33.834673110627,34.1861281653977,123521.057417497,0.0,1.0
2014-12-02,35.82,36.41,35.5,36.01,133727,34.0246488159085,34.5850771464888,33.7206876874582,34.2051257359259,140783.264683113,0.0,1.0
2014-12-03,35.69,36.22,35.64,35.72,110114,33.9011646074755,34.4046002264714,33.8536706811552,33.9296609632678,115924.296569251,0.0,1.0
2014-12-04,35.48,35.78,35.31,35.59,122407,33.70169011693,33.9866536748522,33.5402107674408,33.8061767548348,128865.951379047,0.0,1.0
2014-12-05,35.58,35.8704,35.26,35.43,123329,33.7966779695707,34.0725226936394,33.4927168411204,33.6541961906097,129836.601808936,0.0,1.0
2014-12-08,34.91,35.56,34.4,35.42,119900,33.1602593568779,33.7776803990426,32.6758213084102,33.6446974053456,126226.666533349,0.0,1.0
2014-12-09,35.66,35.66,34.4,34.56,149636,33.8726682516833,33.8726682516833,32.6758213084102,32.8278018726353,157531.722046574,0.0,1.0
2014-12-10,35.07,35.58,35.0,35.43,124213,33.312239921103,33.7966779695707,33.2457484242545,33.6541961906097,130767.247123494,0.0,1.0
2014-12-11,35.5,36.0,35.17,35.17,139827,33.7206876874582,34.1956269506618,33.4072277737438,33.4072277737438,147205.138460038,0.0,1.0
2014-12-12,34.7,35.22,34.7,35.03,95204,32.9607848663323,33.4547217000641,32.9607848663323,33.2742447800467,100227.552632536,0.0,1.0
2014-12-15,34.35,34.99,34.25,34.89,86907,32.6283273820898,33.2362496389905,32.5333395294491,33.1412617863497,91492.751529723,0.0,1.0
2014-12-16,34.46,34.96,34.01,34.1,96681,32.7328140199946,33.2077532831982,32.3053686831113,32.390857750488,101782.488299506,0.0,1.0
2014-12-17,35.58,35.78,34.39,34.6,165462,33.7966779695707,33.9866536748522,32.6663225231461,32.8657970136916,174192.799816022,0.0,1.0
2014-12-18,36.6,36.66,35.46,35.95,126801,34.7655540665062,34.8225467780906,33.6826925464019,34.1481330243414,133491.806030819,0.0,1.0
2014-12-19,36.5,37.1,36.28,36.59,457230,34.6705662138654,35.2404933297098,34.4615929380558,34.7560552812421,481356.286397359,0.0,1.0
2014-12-22,36.46,36.83,36.075,36.51,108785,34.6325710728091,34.9840261275798,34.2668678401423,34.6800649991295,114525.170298836,0.0,1.0
2014-12-23,36.74,37.17,36.51,36.57,72145,34.8985370602032,35.3069848265583,34.6800649991295,34.7370577107139,75951.816989562,0.0,1.0
2014-12-24,37.43,37.47,36.85,36.85,82058,35.5539532434242,35.5919483844805,35.003023698108,35.003023698108,86387.8882601633,0.0,1.0
2014-12-26,37.38,37.63,37.31,37.55,30432,35.5064593171038,35.7439289487057,35.4399678202553,35.6679386665931,32037.7807835103,0.0,1.0
2014-12-29,37.45,37.66,37.26,37.39,38086,35.5729508139523,35.7724253044979,35.392473893935,35.5159581023679,40095.6532242631,0.0,1.0
2014-12-30,37.45,37.555,37.06,37.21,74642,35.6489410960649,35.7488913982034,35.2776971166934,35.4204832626055,78413.0696187372,0.08,1.0
2014-12-31,36.9,37.815,36.87,37.57,67668,35.1253918943871,35.9963873844511,35.0968346652046,35.7631700127946,71086.7285839166,0.0,1.0
2015-01-02,36.25,37.15,35.79,37.15,44016,34.5066519287678,35.3633688042406,34.0687744146372,35.3633688042406,46239.7801819128,0.0,1.0
2015-01-05,35.57,36.16,35.395,36.11,72395,33.8593547339661,34.4209802412205,33.6927708970686,34.3733848592498,76052.5464892215,0.0,1.0
2015-01-06,35.16,35.82,34.79,35.82,114654,33.4690726018062,34.0973316438196,33.1168667752229,34.0973316438196,120446.559364255,0.0,1.0
2015-01-07,34.74,35.35,34.61,35.35,120526,33.0692713932522,33.6499350532949,32.9455234001284,33.6499350532949,126615.225059188,0.0,1.0
2015-01-08,35.13,35.39,34.86,35.0,121450,33.4405153726238,33.6880113588715,33.1835003099819,33.3167673794999,127585.907467587,0.0,1.0
2015-01-09,34.87,35.28,34.71,34.98,102344,33.1930193863761,33.5833015185359,33.0407141640698,33.2977292267116,107514.632473139,0.0,1.0
2015-01-12,34.9,35.1,34.47,34.86,86991,33.2215766155585,33.4119581434414,32.8122563306104,33.1835003099819,91385.9668712463,0.0,1.0
2015-01-13,36.52,36.72,35.26,35.26,205912,34.7636669914096,34.9540485192925,33.5642633657476,33.5642633657476,216315.103980781,0.0,1.0
2015-01-14,36.49,36.66,35.98,36.27,65940,34.7351097622272,34.8969340609276,34.2496368661259,34.5256900815561,69271.4264175603,0.0,1.0
2015-01-15,36.35,36.88,36.2,36.67,133945,34.6018426927092,35.1063537415988,34.4590565467971,34.9064531373218,140712.1809448,0.0,1.0
2015-01-16,36.93,37.01,36.16,36.16,84952,35.1539491235695,35.2301017347226,34.4209802412205,34.4209802412205,89243.9523358292,0.0,1.0
2015-01-20,36.69,37.15,36.36,36.88,99265,34.9254912901101,35.3633688042406,34.6113617691034,35.1063537415988,104280.074967229,0.0,1.0
2015-01-21,36.74,36.97,36.53,36.53,82658,34.9730866720808,35.1920254291461,34.7731860678038,34.7731860678038,86834.054668224,0.0,1.0
2015-01-22,37.61,37.66,36.46,36.85,57254,35.8012463183712,35.8488417003419,34.7065525330448,35.0777965124164,60146.5915697755,0.0,1.0
2015-01-23,36.7,37.67,36.52,37.67,93419,34.9350103665042,35.8583607767361,34.7636669914096,35.8583607767361,98138.7228465584,0.0,1.0
2015-01-26,36.64,36.86,36.14,36.6,97670,34.8778959081394,35.0873155888105,34.4019420884322,34.8398196025628,102604.492238446,0.0,1.0
2015-01-27,36.36,36.61,36.08,36.08,55655,34.6113617691034,34.8493386789569,34.3448276300673,34.3448276300673,58466.8067526435,0.0,1.0
2015-01-28,36.06,36.5,35.86,36.48,55488,34.3257894772791,34.7446288386214,34.1354079493962,34.7255906858331,58291.3695641125,0.0,1.0
2015-01-29,36.68,36.74,35.93,36.18,50476,34.9159722137159,34.9730866720808,34.2020414841552,34.4400183940088,53026.1528640093,0.0,1.0
2015-01-30,36.02,36.64,35.87,36.31,75852,34.2877131717025,34.8778959081394,34.1449270257904,34.5637663871326,79684.2013440215,0.0,1.0
2015-02-02,36.71,36.78,35.715,36.05,47825,34.9445294428984,35.0111629776573,33.9973813416811,34.3162704008849,50241.2188113408,0.0,1.0
2015-02-03,37.36,37.48,36.92,36.97,63206,35.5632694085176,35.6774983252473,35.1444300471754,35.1920254291461,66399.2990316699,0.0,1.0
2015-02-04,36.79,37.39,36.652,37.01,82915,35.0206820540515,35.5918266377001,34.8893187998123,35.2301017347226,87104.0388445861,0.0,1.0
2015-02-05,37.04,37.19,36.69,37.0,78370,35.2586589639051,35.4014451098172,34.9254912901101,35.2205826583285,82329.4159591172,0.0,1.0
2015-02-06,37.28,37.53,37.012,37.16,62321,35.4871167973645,35.7250937072181,35.2320055500015,35.3728878806348,65469.5869846644,0.0,1.0
2015-02-09,37.05,37.65,36.92,37.26,53776,35.2681780402992,35.8393226239478,35.1444300471754,35.4680786445762,56492.8757511483,0.0,1.0
2015-02-10,36.34,37.16,35.5,37.16,141541,34.5923236163151,35.3728878806348,33.7927211992071,35.3728878806348,148691.946717742,0.0,1.0
2015-02-11,36.7,36.875,36.38,36.38,63390,34.9350103665042,35.1015942034017,34.6303999218916,34.6303999218916,66592.5950956801,0.0,1.0
2015-02-12,36.94,37.305,36.555,36.77,67508,35.1634681999636,35.5109144883498,34.7969837587891,35.0016439012632,70918.6450499948,0.0,1.0
2015-02-13,37.16,37.25,36.73,37.0,90078,35.3728878806348,35.4585595681821,34.9635675956866,35.2205826583285,94628.9285538518,0.0,1.0
2015-02-17,36.66,37.2899,36.51,37.07,46014,34.8969340609276,35.4965406829947,34.7541479150155,35.2872161930875,48338.7233117625,0.0,1.0
2015-02-18,36.62,36.73,36.42,36.48,76722,34.8588577553511,34.9635675956866,34.6684762274682,34.7255906858331,80598.1555597217,0.0,1.0
2015-02-19,36.7,36.865,36.41,36.59,28006,34.9350103665042,35.0920751270076,34.6589571510741,34.8303005261686,29420.9215688534,0.0,1.0
2015-02-20,36.79,36.82,36.25,36.74,46186,35.0206820540515,35.0492392832339,34.5066519287678,34.9730866720808,48519.4131107285,0.0,1.0
2015-02-23,37.07,37.1,36.31,36.6,61240,35.2872161930875,35.3157734222699,34.5637663871326,34.8398196025628,64333.9726086046,0.0,1.0
2015-02-24,37.68,37.73,37.0,37.0,67870,35.8678798531302,35.9154752351009,35.2205826583285,35.2205826583285,71298.9340454931,0.0,1.0
2015-02-25,38.34,38.36,37.54,37.6,77427,36.4961388951436,36.5151770479319,35.7346127836122,35.7917272419771,81338.7736310652,0.0,1.0
2015-02-26,38.82,38.88,37.96,38.24,108996,36.9530545620625,37.0101690204273,36.1344139921662,36.4009481312022,114502.705395942,0.0,1.0
2015-02-27,38.54,39.12,38.4,38.85,547846,36.6865204230265,37.2386268538868,36.5532533535085,36.9816117912449,575524.323281084,0.0,1.0
2015-03-02,39.21,39.28,38.42,38.64,144056,37.3242985414341,37.3909320761931,36.5722915062968,36.7817111869679,151334.009766576,0.0,1.0
2015-03-03,39.27,39.36,38.8,38.93,118455,37.3814129997989,37.4670846873462,36.9340164092742,37.0577644023981,124439.593816987,0.0,1.0
2015-03-04,39.05,39.11,38.82,39.07,89260,37.1719933191278,37.2291077774926,36.9530545620625,37.1910314719161,93769.6014866761,0.0,1.0
2015-03-05,39.6,39.72,38.918,39.05,183770,37.6955425208056,37.8097714375353,37.0463415107251,37.1719933191278,193054.443930165,0.0,1.0
2015-03-06,39.4,39.73,39.15,39.27,125329,37.5051609929228,37.8192905139295,37.2671840830692,37.3814129997989,131660.882643106,0.0,1.0
2015-03-09,39.61,39.7,39.33,39.52,83070,37.7050615971998,37.7907332847471,37.4385274581638,37.6193899096525,87266.8697680729,0.0,1.0
2015-03-10,38.92,39.41,38.9,39.38,122165,37.0482453260039,37.5146800693169,37.0292071732156,37.4861228401345,128337.030759801,0.0,1.0
2015-03-11,38.49,39.26,38.195,39.0,189494,36.6389250410558,37.3718939234048,36.3581122874286,37.1243979371571,199067.63235622,0.0,1.0
2015-03-12,39.27,39.34,38.44,38.72,91133,37.3814129997989,37.4480465345579,36.5913296590851,36.8578637981211,95737.2293556494,0.0,1.0
2015-03-13,39.12,39.19,38.78,39.13,211929,37.2386268538868,37.3052603886458,36.9149782564859,37.2481459302809,222636.09537833,0.0,1.0
2015-03-16,38.66,39.31,38.58,39.27,75633,36.8007493397562,37.4194893053755,36.7245967286031,37.3814129997989,79454.1370069659,0.0,1.0
2015-03-17,38.38,38.58,38.02,38.48,84264,36.5342152007202,36.7245967286031,36.1915284505311,36.6294059646616,88521.1931399651,0.0,1.0
2015-03-18,38.73,38.9,37.82,38.25,189673,36.8673828745152,37.0292071732156,36.0011469226482,36.4104672075963,199255.675809795,0.0,1.0
2015-03-19,38.43,38.57,38.22,38.57,94907,36.5818105826909,36.7150776522089,36.3819099784139,36.7150776522089,99701.899712032,0.0,1.0
2015-03-20,38.68,38.79,38.455,38.71,181123,36.8197874925445,36.9244973328801,36.6056082736763,36.8483447217269,190273.711965844,0.0,1.0
2015-03-23,39.01,39.18,38.51,38.75,109536,37.1339170135512,37.2957413122516,36.6579631938441,36.8864210273035,115069.987322928,0.0,1.0
2015-03-24,39.45,39.6,38.85,38.88,95283,37.5527563748935,37.6955425208056,36.9816117912449,37.0101690204273,100096.896016748,0.0,1.0
2015-03-25,38.81,39.57,38.75,39.48,100618,36.9435354856683,37.6669852916232,36.8864210273035,37.5813136040759,105701.431350957,0.0,1.0
2015-03-26,38.26,38.8,38.21,38.76,69417,36.4199862839905,36.9340164092742,36.3723909020198,36.8959401036976,72924.0917141003,0.0,1.0
2015-03-27,38.43,38.47,38.04,38.21,72145,36.5818105826909,36.6198868882675,36.2105666033194,36.3723909020198,75789.9159674687,0.0,1.0
2015-03-30,38.87,39.29,38.55,38.55,103995,37.0006499440332,37.4004511525872,36.6960394994206,36.6960394994206,109249.044438796,0.0,1.0
2015-03-31,38.98,39.05,38.5,38.53,84172,37.1815123955219,37.2482826845852,36.7236589848023,36.7522748229723,88243.4400488551,0.08,1.0
2015-04-01,38.69,38.9,38.28,38.9,108682,36.9048926265455,37.1052034937353,36.5138095048891,37.1052034937353,113939.000515488,0.0,1.0
2015-04-02,38.44,38.76,38.31,38.64,62231,36.6664273084623,36.9716629156088,36.5424253430591,36.8571995629288,65241.1433455342,0.0,1.0
2015-04-06,38.53,38.61,38.17,38.29,73945,36.7522748229723,36.8285837247589,36.4088847649326,36.5233481176125,77521.7551491302,0.0,1.0
2015-04-07,38.27,38.56,38.2,38.35,90543,36.5042708921658,36.7808906611423,36.4375006031025,36.5805797939524,94922.6083774116,0.0,1.0
2015-04-08,38.12,38.48,38.08,38.29,64858,36.3611917013159,36.7045817593556,36.3230372504226,36.5233481176125,67995.2125966907,0.0,1.0
2015-04-09,37.95,38.45,37.93,38.12,85923,36.1990352850194,36.6759659211857,36.1799580595728,36.3611917013159,90079.1367594661,0.0,1.0
2015-04-10,38.08,38.25,37.76,37.95,60829,36.3230372504226,36.4851936667192,36.0178016432762,36.1990352850194,63771.3279324694,0.0,1.0
2015-04-13,37.98,38.35,37.82,38.0,69904,36.2276511231894,36.5805797939524,36.0750333196162,36.246728348636,73285.290039148,0.0,1.0
2015-04-14,38.71,38.74,38.0,38.0,77918,36.9239698519921,36.9525856901621,36.246728348636,36.246728348636,81686.9310664674,0.0,1.0
2015-04-15,39.07,39.26,38.42,38.81,55793,37.2673599100318,37.448593551775,36.6473500830157,37.0193559792254,58491.7341948127,0.0,1.0
2015-04-16,38.44,39.23,38.36,39.01,52107,36.6664273084623,37.419977713605,36.5901184066757,37.2101282336919,54627.4406052571,0.0,1.0
2015-04-17,37.6,38.19,37.468,38.19,59406,35.865183839703,36.4279619903792,35.7392741517551,36.4279619903792,62279.4967393229,0.0,1.0
2015-04-20,38.21,38.375,37.63,37.66,42052,36.4470392158259,36.6044263257607,35.893799677873,35.922415516043,44086.075428105,0.0,1.0
2015-04-21,37.84,38.44,37.8,38.3,39850,36.0941105450628,36.6664273084623,36.0559560941695,36.5328867303358,41777.5636309804,0.0,1.0
2015-04-22,37.88,37.9625,37.43,37.83,22026,36.1322649959561,36.2109585509236,35.7030274234065,36.0845719323395,23091.4081941273,0.0,1.0
2015-04-23,38.05,38.14,37.63,37.74,51237,36.2944214122527,36.3802689267626,35.893799677873,35.9987244178296,53715.3582875919,0.0,1.0
2015-04-24,38.02,38.152,37.82,38.14,38413,36.2658055740827,36.3917152620306,36.0750333196162,36.3802689267626,40271.0552511128,0.0,1.0
2015-04-27,38.02,38.4,37.65,38.05,107365,36.2658055740827,36.628272857569,35.9128769033196,36.2944214122527,112558.29659323,0.0,1.0
2015-04-28,38.63,38.68,37.81,38.05,45934,36.8476609502055,36.8953540138221,36.0654947068929,36.2944214122527,48155.8496317554,0.0,1.0
2015-04-29,37.61,38.33,37.59,38.33,66213,35.8747224524263,36.5615025685058,35.8556452269797,36.5615025685058,69415.7545971921,0.0,1.0
2015-04-30,36.7,37.46,36.63,37.35,89909,35.0067086946038,35.7316432615765,34.9399384055405,35.6267185216199,94257.941493044,0.0,1.0
2015-05-01,36.87,36.97,36.28,36.78,63249,35.1688651109003,35.2642512381335,34.6060869602241,35.0830175963903,66308.3844942502,0.0,1.0
2015-05-04,36.8,37.16,36.58,36.86,54764,35.102094821837,35.4454848798767,34.8922453419238,35.159326498177,57412.9609708157,0.0,1.0
2015-05-05,36.69,37.1,36.32,36.86,75807,34.9971700818804,35.3882532035368,34.6442414111174,35.159326498177,79473.8209830295,0.0,1.0
2015-05-06,36.98,37.29,36.34,37.03,102723,35.2737898508569,35.5694868452799,34.663318636564,35.3214829144735,107691.760824722,0.0,1.0
2015-05-07,37.01,37.22,36.77,36.87,66235,35.3024056890268,35.5027165562167,35.073478983667,35.1688651109003,69438.8187477537,0.0,1.0
2015-05-08,37.25,37.3399,36.83,37.26,123705,35.5313323943866,35.6170845227693,35.130710660007,35.54087100711,129688.670237652,0.0,1.0
2015-05-11,36.99,37.39,36.91,37.25,63407,35.2833284635802,35.6648729725132,35.2070195617936,35.5313323943866,66474.0270301021,0.0,1.0
2015-05-12,36.89,37.035,36.2,37.03,78605,35.1879423363469,35.3262522208351,34.5297780584375,35.3214829144735,82407.1615862788,0.0,1.0
2015-05-13,37.19,37.23,36.65,37.03,59311,35.4741007180467,35.51225516894,34.9590156309871,35.3214829144735,62179.9015437158,0.0,1.0
2015-05-14,38.04,38.12,37.28,37.39,72192,36.2848827995293,36.3611917013159,35.5599482325566,35.6648729725132,75683.9616975592,0.0,1.0
2015-05-15,37.79,38.125,37.51,37.95,50609,36.0464174814462,36.3659610076776,35.7793363251931,36.1990352850194,53056.981626105,0.0,1.0
2015-05-18,38.18,38.26,37.555,37.69,79246,36.4184233776559,36.4947322794425,35.8222600824481,35.951031354213,83079.1670640067,0.0,1.0
2015-05-19,38.2,38.28,37.82,37.95,51012,36.4375006031025,36.5138095048891,36.0750333196162,36.1990352850194,53479.4749295752,0.0,1.0
2015-05-20,38.17,38.39,38.02,38.18,58346,36.4088847649326,36.6187342448457,36.2658055740827,36.4184233776559,61168.2240304435,0.0,1.0
2015-05-21,38.26,38.395,38.046,38.11,53452,36.4947322794425,36.6235035512074,36.2906059671633,36.3516530885926,56037.4989009576,0.0,1.0
2015-05-22,38.03,38.445,37.77,38.22,88901,36.275344186806,36.671196614824,36.0273402559996,36.4565778285492,93201.1840491288,0.0,1.0
2015-05-26,37.58,37.97,37.27,37.83,78246,35.8461066142564,36.2181125104661,35.5504096198333,36.0845719323395,82030.7965839318,0.0,1.0
2015-05-27,37.7,37.79,37.45,37.65,81523,35.9605699669363,36.0464174814462,35.7221046488531,35.9128769033196,85466.3066471369,0.0,1.0
2015-05-28,37.68,37.76,37.47,37.74,42586,35.9414927414896,36.0178016432762,35.7411818742998,35.9987244178296,44645.905264465,0.0,1.0
2015-05-29,37.3,37.79,36.91,37.64,48244,35.5790254580033,36.0464174814462,35.2070195617936,35.9033382905963,50577.585440728,0.0,1.0
2015-06-01,37.28,37.69,36.8,37.4,35241,35.5599482325566,35.951031354213,35.102094821837,35.6744115852365,36945.6240883156,0.0,1.0
2015-06-02,37.55,37.83,37.0801,37.19,32215,35.8174907760864,36.0845719323395,35.3692713642173,35.4741007180467,33773.2550156093,0.0,1.0
2015-06-03,37.87,38.01,37.58,37.58,41378,36.1227263832328,36.2562669613594,35.8461066142564,35.8461066142564,43379.4737245346,0.0,1.0
2015-06-04,37.14,37.64,36.93,37.64,47104,35.4264076544301,35.9033382905963,35.2260967872402,35.9033382905963,49382.4430934428,0.0,1.0
2015-06-05,37.24,37.29,36.58,37.11,55416,35.5217937816633,35.5694868452799,34.8922453419238,35.3977918162601,58096.4985238245,0.0,1.0
2015-06-08,37.0,37.23,36.83,37.16,35275,35.2928670763035,35.51225516894,35.130710660007,35.4454848798767,36981.2686846382,0.0,1.0
2015-06-09,37.14,37.2,36.72,36.91,24490,35.4264076544301,35.48363933077,35.0257859200504,35.2070195617936,25674.5930570315,0.0,1.0
2015-06-10,37.82,38.2,37.37,37.39,59293,36.0750333196162,36.4375006031025,35.6457957470665,35.6648729725132,62161.0308750744,0.0,1.0
2015-06-11,38.02,38.2,37.65,37.85,50220,36.2658055740827,36.4375006031025,35.9128769033196,36.1036491577862,52649.1655093559,0.0,1.0
2015-06-12,37.45,38.01,37.32,38.01,34853,35.7221046488531,36.2562669613594,35.5981026834499,36.2562669613594,36538.8563420466,0.0,1.0
2015-06-15,37.1,37.33,36.42,37.09,55504,35.3882532035368,35.6076412961732,34.7396275383506,35.3787145908134,58188.755126071,0.0,1.0
2015-06-16,37.27,37.28,36.74,36.99,41545,35.5504096198333,35.5599482325566,35.0448631454971,35.2833284635802,43554.5515947071,0.0,1.0
2015-06-17,37.2,37.39,37.1,37.39,32133,35.48363933077,35.6648729725132,35.3882532035368,35.6648729725132,33687.2886362432,0.0,1.0
2015-06-18,37.66,37.8,37.1,37.25,61836,35.922415516043,36.0559560941695,35.3882532035368,35.5313323943866,64827.0370059046,0.0,1.0
2015-06-19,37.9,38.13,37.51,37.6,112226,36.1513422214028,36.3707303140393,35.7793363251931,35.865183839703,117654.425496873,0.0,1.0
2015-06-22,38.39,38.53,37.8,38.06,72620,36.6187342448457,36.7522748229723,36.0559560941695,36.303960024976,76132.6642630312,0.0,1.0
2015-06-23,38.35,38.58,38.01,38.36,94100,36.5805797939524,36.7999678865889,36.2562669613594,36.5901184066757,98651.6621750376,0.0,1.0
2015-06-24,38.34,38.6164,38.12,38.31,90781,36.5710411812291,36.8346884369018,36.3611917013159,36.5424253430591,95172.1205516694,0.0,1.0
2015-06-25,38.32,38.62,37.8,38.35,67474,36.5519639557824,36.8381223374822,36.0559560941695,36.5805797939524,70737.7497725664,0.0,1.0
2015-06-26,38.11,38.58,37.81,38.41,213030,36.3516530885926,36.7999678865889,36.0654947068929,36.6378114702924,223334.363370332,0.0,1.0
2015-06-29,37.24,38.08,37.065,37.87,53474,35.5217937816633,36.3230372504226,35.3548680590051,36.1227263832328,56060.5630515193,0.0,1.0
2015-06-30,37.41,37.57,37.17,37.37,78270,35.7602590997464,35.9132032712503,35.5308428424906,35.7220230568705,81880.8580729988,0.08,1.0
2015-07-01,37.71,37.99,37.37,37.46,141200,36.0470294213162,36.3146817214479,35.7220230568705,35.8080541533414,147714.030406381,0.0,1.0
2015-07-02,37.08,37.82,37.01,37.69,34201,35.4448117460197,36.1521785392251,35.3778986709868,36.0279113998782,35778.8070391546,0.0,1.0
2015-07-06,37.2,37.42,36.56,36.86,51401,35.5595198746476,35.7698181104654,34.9477431886322,35.2345135102019,53772.3008280339,0.0,1.0
2015-07-07,36.83,37.19,36.52,37.19,51483,35.2058364780449,35.5499608639286,34.9095071457562,35.5499608639286,53858.083763539,0.0,1.0
2015-07-08,36.16,36.875,35.79,36.45,139894,34.5653827598725,35.2488520262804,34.2116993632698,34.8425940707233,146347.780238458,0.0,1.0
2015-07-09,36.11,36.6,35.96,36.44,83503,34.5175877062776,34.9859792315081,34.3742025454927,34.8330350600043,87355.2739449292,0.0,1.0
2015-07-10,36.86,37.05,36.195,36.45,105927,35.2345135102019,35.4161347138627,34.598839297389,34.8425940707233,110813.768405501,0.0,1.0
2015-07-13,38.12,38.65,37.52,37.78,209776,36.4389488607948,36.9455764289014,35.8654082176553,36.1139424963491,219453.671689298,0.0,1.0
2015-07-14,38.69,38.77,38.0,38.13,116085,36.9838124717773,37.0602845575293,36.3242407321669,36.4485078715138,121440.391074538,0.0,1.0
2015-07-15,38.44,38.91,38.3925,38.65,91230,36.7448372038025,37.1941107075951,36.6994319028873,36.9455764289014,95438.7464162474,0.0,1.0
2015-07-16,39.04,39.37,38.37,38.84,79680,37.318377846942,37.6338252006687,36.6779241287696,37.1271976325622,83355.906110343,0.0,1.0
2015-07-17,39.12,39.16,38.81,39.07,68705,37.3948499326939,37.4330859755699,37.0985206004052,37.347054879099,71874.5924863343,0.0,1.0
2015-07-20,38.81,39.28,38.73,39.19,79352,37.0985206004052,37.5477941041978,37.0220485146533,37.4617630077269,83012.7743683225,0.0,1.0
2015-07-21,38.0,38.92,37.94,38.73,127279,36.3242407321669,37.2036697183141,36.266886667853,37.0220485146533,133150.807904347,0.0,1.0
2015-07-22,38.27,38.49,37.64,37.64,49317,36.5823340215797,36.7926322573975,35.9801163462832,35.9801163462832,51592.1589061719,0.0,1.0
2015-07-23,38.06,38.46,37.83,38.31,85644,36.3815947964809,36.7639552252405,36.1617375499441,36.6205700644557,89595.0454683008,0.0,1.0
2015-07-24,37.25,37.98,37.13,37.98,70052,35.6073149282426,36.3051227107289,35.4926067996147,36.3051227107289,73283.7341220098,0.0,1.0
2015-07-27,36.92,37.14,36.69,37.03,68854,35.2918675745159,35.5021658103337,35.0720103279791,35.3970166924248,72030.4663569471,0.0,1.0
2015-07-28,37.21,37.39,36.47,37.1,59425,35.5690788853666,35.7411410783085,34.8617120921613,35.4639297674577,62166.474907218,0.0,1.0
2015-07-29,37.55,37.85,37.1,37.11,51908,35.8940852498123,36.1808555713821,35.4639297674577,35.4734887781767,54302.6904414619,0.0,1.0
2015-07-30,38.02,38.3,36.99,37.4,92645,36.3433587536049,36.6110110537367,35.3587806495488,35.7507000890274,96919.0251203906,0.0,1.0
2015-07-31,38.07,38.52,37.79,38.14,102439,36.3911538071999,36.8213092895545,36.1235015070681,36.4580668822328,107164.855246453,0.0,1.0
2015-08-03,37.53,38.06,37.17,38.06,87800,35.8749672283743,36.3815947964809,35.5308428424906,36.3815947964809,91850.5089920697,0.0,1.0
2015-08-04,37.25,37.7648,37.13,37.52,40667,35.6073149282426,36.0994128000562,35.4926067996147,35.8654082176553,42543.1053437414,0.0,1.0
2015-08-05,37.41,37.83,37.23,37.52,45736,35.7602590997464,36.1617375499441,35.5881969068046,35.8654082176553,47845.9553446617,0.0,1.0
2015-08-06,37.12,37.4,36.9,37.4,57472,35.4830477888957,35.7507000890274,35.2727495530779,35.7507000890274,60123.3764554923,0.0,1.0
2015-08-07,36.87,37.13,36.62,36.88,67625,35.2440725209209,35.4926067996147,35.0050972529461,35.2536315316399,70744.7684577302,0.0,1.0
2015-08-10,37.71,37.86,37.01,37.01,71037,36.0470294213162,36.190414582101,35.3778986709868,35.3778986709868,74314.1754814311,0.0,1.0
2015-08-11,35.92,36.89,34.31,36.89,180979,34.3359665026167,35.2631905423589,32.7969657768591,35.2631905423589,189328.169326603,0.0,1.0
2015-08-12,36.36,36.4,35.31,35.39,74031,34.7565629742524,34.7947990171283,33.7528668487583,33.8293389345102,77446.2987607278,0.0,1.0
2015-08-13,36.48,36.71,36.09,36.21,79081,34.8712711028802,35.091128349417,34.4984696848396,34.6131778134675,82729.2722278117,0.0,1.0
2015-08-14,37.06,37.19,36.24,36.33,90741,35.4256937245817,35.5499608639286,34.6418548456245,34.7278859420954,94927.1872032961,0.0,1.0
2015-08-17,37.16,37.39,36.45,36.87,74515,35.5212838317717,35.7411410783085,34.8425940707233,35.2440725209209,77952.6273068799,0.0,1.0
2015-08-18,37.08,37.31,36.38,37.07,103427,35.4448117460197,35.6646689925565,34.7756809956903,35.4352527353007,108198.435005954,0.0,1.0
2015-08-19,36.81,37.11,36.44,36.74,70703,35.186718456607,35.4734887781767,34.8330350600043,35.119805381574,73964.7669392516,0.0,1.0
2015-08-20,36.21,36.71,36.2,36.5,66783,34.6131778134675,35.091128349417,34.6036188027485,34.8903891243182,69863.9241687629,0.0,1.0
2015-08-21,36.12,37.19,35.98,35.99,138787,34.5271467169966,35.5499608639286,34.3933205669307,34.4028795776497,145189.710609138,0.0,1.0
2015-08-24,35.33,36.575,34.03,34.03,194773,33.7719848701962,34.9620817047107,32.5293134767274,32.5293134767274,203758.532891941,0.0,1.0
2015-08-25,35.02,36.11,34.74,36.11,26681,33.4756555379075,34.5175877062776,33.2080032377758,34.5175877062776,27911.884173319,0.0,1.0
2015-08-26,35.52,35.9,35.21,35.6,27399,33.9536060738571,34.3168484811788,33.6572767415684,34.030078159609,28663.0079256687,0.0,1.0
2015-08-27,35.18,35.86,34.85,35.78,158408,33.6285997094114,34.2786124383028,33.3131523556847,34.2021403525509,165715.893262138,0.0,1.0
2015-08-28,36.16,36.2,35.06,35.28,135277,34.5653827598725,34.6036188027485,33.5138915807835,33.7241898166013,141517.782516176,0.0,1.0
2015-08-31,36.11,36.55,35.85,35.96,100097,34.5175877062776,34.9381841779132,34.2690534275838,34.3742025454927,104714.810917758,0.0,1.0
2015-09-01,35.2,35.94,35.1,35.7,116215,33.6477177308494,34.3550845240547,33.5521276236595,34.1256682667989,121576.388411314,0.0,1.0
2015-09-02,36.16,36.2,35.32,35.62,98622,34.5653827598725,34.6036188027485,33.7624258594773,34.049196181047,103171.764212026,0.0,1.0
2015-09-03,36.18,36.53,36.0,36.22,63033,34.5845007813105,34.9190661564752,34.4124385883687,34.6227368241865,65940.9240694434,0.0,1.0
2015-09-04,36.02,36.23,35.69,35.69,61466,34.4315566098066,34.6322958349055,34.1161092560799,34.1161092560799,64301.6330946078,0.0,1.0
2015-09-08,36.64,37.0,36.21,36.4,85212,35.0242152743841,35.3683396602678,34.6131778134675,34.7947990171283,89143.1158568592,0.0,1.0
2015-09-09,35.84,36.94,35.77,36.94,175846,34.2594944168648,35.3109855959538,34.1925813418319,35.3109855959538,183958.366790655,0.0,1.0
2015-09-10,35.9,36.27,35.78,35.84,107084,34.3168484811788,34.6705318777814,34.2021403525509,34.2594944168648,112024.144702811,0.0,1.0
2015-09-11,35.74,35.95,35.55,35.65,88043,34.1639043096749,34.3646435347737,33.9822831060141,34.077873213204,92104.7193985055,0.0,1.0
2015-09-14,35.49,35.76,35.42,35.76,80130,33.9249290417001,34.1830223311129,33.8580159666672,34.1830223311129,83826.6661222613,0.0,1.0
2015-09-15,36.09,36.17,35.35,35.59,83014,34.4984696848396,34.5749417705915,33.7911028916342,34.02051914889,86843.714731978,0.0,1.0
2015-09-16,36.55,36.91,36.03,36.06,41877,34.9381841779132,35.2823085637969,34.4411156205256,34.4697926526826,43808.9267091218,0.0,1.0
2015-09-17,36.34,36.94,36.05,36.48,63178,34.7374449528144,35.3109855959538,34.4602336419636,34.8712711028802,66092.613406617,0.0,1.0
2015-09-18,35.94,36.27,35.83,35.84,140753,34.3550845240547,34.6705318777814,34.2499354061458,34.2594944168648,147246.408794542,0.0,1.0
2015-09-21,36.16,36.62,35.78,36.09,40356,34.5653827598725,35.0050972529461,34.2021403525509,34.4984696848396,42217.7578688379,0.0,1.0
2015-09-22,35.62,36.216,35.41,36.07,110746,34.049196181047,34.6189132198989,33.8484569559482,34.4793516634016,115855.085066466,0.0,1.0
2015-09-23,35.7,35.79,35.3,35.67,72144,34.1256682667989,34.2116993632698,33.7433078380393,34.096991234642,75472.2451107503,0.0,1.0
2015-09-24,35.69,35.8,35.04,35.48,73610,34.1161092560799,34.2212583739888,33.4947735593455,33.9153700309811,77005.8766162443,0.0,1.0
2015-09-25,36.52,36.88,35.74,35.94,113898,34.9095071457562,35.2536315316399,34.1639043096749,34.3550845240547,119152.497416614,0.0,1.0
2015-09-28,35.97,36.63,35.95,36.3,75328,34.3837615562117,35.0146562636651,34.3646435347737,34.6992089099384,78803.1337284125,0.0,1.0
2015-09-29,35.82,36.13,35.63,35.88,74646,34.3168484811788,34.6138396321884,34.134821646689,34.3743306394387,77915.6547975688,0.08,1.0
2015-09-30,35.9,36.35,35.5601,36.0,65307,34.3934913588587,34.8246075458081,34.0678549323162,34.4892949559585,68167.5865801895,0.0,1.0
2015-10-01,35.23,35.89,35.01,35.89,133983,33.7516072582894,34.3839109991487,33.5408393446697,34.3839109991487,139851.742581554,0.0,1.0
2015-10-02,35.32,35.38,34.455,35.0,106893,33.8378304956793,33.8953126539393,33.0091293807653,33.5312589849597,111575.142516364,0.0,1.0
2015-10-05,36.8,36.87,35.44,35.49,67111,35.2557237327576,35.3227862507275,33.9527948121992,34.0006966107491,70050.6056469154,0.0,1.0
2015-10-06,36.68,37.055,36.5,36.72,51889,35.1407594162378,35.5000229053623,34.968312941458,35.1790808550777,54161.8494198088,0.0,1.0
2015-10-07,37.42,37.67,36.78,36.78,57857,35.8497060347769,36.0892150275266,35.2365630133376,35.2365630133376,60391.2606117266,0.0,1.0
2015-10-08,37.9,37.98,37.29,37.29,59787,36.3095633008564,36.3862061785363,35.7251613585471,35.7251613585471,62405.798748523,0.0,1.0
2015-10-09,37.51,38.194,37.51,37.91,70152,35.9359292721668,36.59122587633,35.9359292721668,36.3191436605663,73224.8079650491,0.0,1.0
2015-10-12,37.36,37.68,37.16,37.68,101576,35.792223876517,36.0987953872366,35.6006166823172,36.0987953872366,106025.246519812,0.0,1.0
2015-10-13,37.05,37.825,37.02,37.19,53964,35.4952327255073,36.2377106030314,35.4664916463774,35.6293577614472,56327.7388674009,0.0,1.0
2015-10-14,37.36,37.68,36.84,36.93,86599,35.792223876517,36.0987953872366,35.2940451715976,35.3802684089875,90392.2218178424,0.0,1.0
2015-10-15,37.85,37.96,36.66,37.35,93794,36.2616615023064,36.3670454591163,35.1215986968178,35.782643516807,97902.3782397339,0.0,1.0
2015-10-16,37.59,37.92,37.1,37.92,81600,36.0125721498467,36.3287240202763,35.5431345240573,36.3287240202763,85174.2549028967,0.0,1.0
2015-10-19,37.62,37.75,37.12,37.32,54271,36.0413132289767,36.1658579052065,35.5622952434773,35.753902437677,56648.1861254301,0.0,1.0
2015-10-20,37.94,38.35,37.382,37.5,53164,36.3478847396963,36.7406794878058,35.8133006678789,35.9263489124568,55492.6971526666,0.0,1.0
2015-10-21,37.72,38.27,37.68,38.04,71898,36.1371168260766,36.6640366101259,36.0987953872366,36.4436883367962,75047.2865074566,0.0,1.0
2015-10-22,37.9,38.18,37.74,37.79,102687,36.3095633008564,36.577813372736,36.1562775454965,36.2041793440465,107184.910701149,0.0,1.0
2015-10-23,37.74,38.2,37.64,38.19,74797,36.1562775454965,36.596974092156,36.0604739483967,36.587393732446,78073.2689212251,0.0,1.0
2015-10-26,37.6,37.98,37.48,37.63,76987,36.0221525095567,36.3862061785363,35.9071881930368,36.0508935886867,80359.1956153101,0.0,1.0
2015-10-27,36.98,37.61,36.78,37.41,53344,35.4281702075374,36.0317328692667,35.2365630133376,35.8401256750669,55680.5815384819,0.0,1.0
2015-10-28,37.53,37.67,36.73,36.93,132937,35.9550899915868,36.0892150275266,35.1886612147877,35.3802684089875,138759.925539539,0.0,1.0
2015-10-29,37.49,37.69,37.23,37.38,85701,35.9167685527468,36.1083757469466,35.6676792002871,35.811384595937,89454.8874930533,0.0,1.0
2015-10-30,37.09,37.53,37.0,37.38,76683,35.5335541643473,35.9550899915868,35.4473309269574,35.811384595937,80041.879763711,0.0,1.0
2015-11-02,37.85,37.88,36.86,37.06,75283,36.2616615023064,36.2904025814364,35.3132058910176,35.5048130852173,78580.5567629261,0.0,1.0
2015-11-03,37.6,38.09,37.44,37.75,273958,36.0221525095567,36.4915901353461,35.8688667541969,36.1658579052065,285957.947606468,0.0,1.0
2015-11-04,37.4,37.9,37.31,37.7,100949,35.8305453153569,36.3095633008564,35.744322077967,36.1179561066566,105370.782575889,0.0,1.0
2015-11-05,36.98,37.61,36.89,37.47,144562,35.4281702075374,36.0317328692667,35.3419469701475,35.8976078333269,150894.125456771,0.0,1.0
2015-11-06,36.48,37.09,36.07,36.81,306345,34.949152222038,35.5335541643473,34.5563574739285,35.2653040924676,319763.567625341,0.0,1.0
2015-11-09,36.2,36.64,35.94,36.48,98078,34.6809021501583,35.1024379773978,34.4318127976986,34.949152222038,102374.026622136,0.0,1.0
2015-11-10,35.88,36.4,35.78,36.14,186174,34.3743306394387,34.8725093443581,34.2785270423388,34.6234199918984,194328.820248675,0.0,1.0
2015-11-11,35.75,36.1,35.62,35.9,137792,34.2497859632088,34.5850985530584,34.125241286979,34.3934913588587,143827.584945833,0.0,1.0
2015-11-12,34.68,35.72,34.2,35.43,181383,33.2246874742401,34.2210448840789,32.7648302081606,33.9432144524892,189327.96417956,0.0,1.0
2015-11-13,35.86,37.34,33.62,33.99,264755,34.3551699200187,35.773063157097,32.2091693449813,32.5636426542509,276351.836480593,0.0,1.0
2015-11-16,37.36,37.53,35.76,35.76,354124,35.792223876517,35.9550899915868,34.2593663229188,34.2593663229188,369635.390235703,0.0,1.0
2015-11-17,37.19,37.54,37.13,37.5,170676,35.6293577614472,35.9646703512968,35.5718756031872,35.9263489124568,178151.974629985,0.0,1.0
2015-11-18,37.56,37.72,37.055,37.39,244662,35.9838310707168,36.1371168260766,35.5000229053623,35.8209649556469,255378.720012898,0.0,1.0
2015-11-19,38.13,38.24,37.18,37.54,116150,36.5299115741861,36.635295530996,35.6197774017372,35.9646703512968,121237.618957983,0.0,1.0
2015-11-20,38.45,38.7,38.0801,38.25,105364,36.8364830849057,37.0759920776554,36.4821055792332,36.644875890706,109979.169039079,0.0,1.0
2015-11-23,38.8,38.99,38.5,38.5,188631,37.1717956747553,37.3538225092451,36.8843848834557,36.8843848834557,196893.442115053,0.0,1.0
2015-11-24,39.11,39.2,38.53,38.66,86340,37.468786825765,37.5550100631549,36.9131259625856,37.0376706388155,90121.8770626971,0.0,1.0
2015-11-25,39.67,39.68,39.075,39.08,51408,38.0052869695243,38.0148673292343,37.43525556678,37.440045746635,53659.7805888249,0.0,1.0
2015-11-27,39.58,39.98,39.43,39.61,21025,37.9190637321344,38.302278120534,37.7753583364846,37.9478048112644,21945.9400653603,0.0,1.0
2015-11-30,39.23,39.88,39.19,39.63,76163,37.5837511422848,38.2064745234341,37.5454297034449,37.9669655306844,79499.1026491338,0.0,1.0
2015-12-01,39.3,39.65,39.04,39.27,101635,37.6508136602547,37.9861262501043,37.401724307795,37.6220725811248,106086.830846273,0.0,1.0
2015-12-02,39.26,39.68,38.9056,39.21,69751,37.6124922214148,38.0148673292343,37.2729642732928,37.5645904228648,72806.2433055385,0.0,1.0
2015-12-03,38.76,39.8599,38.6,39.46,89710,37.1334742359154,38.187218000417,36.9801884805556,37.8040994156146,93639.4902860153,0.0,1.0
2015-12-04,39.33,39.56,38.65,38.74,82913,37.6795547393847,37.8999030127144,37.0280902791055,37.1143135164954,86544.7671172043,0.0,1.0
2015-12-07,38.86,39.39,38.77,39.29,104069,37.2292778330153,37.7370368976446,37.1430545956254,37.6412333005448,108627.445263352,0.0,1.0
2015-12-08,38.54,38.99,38.33,38.45,80831,36.9227063222956,37.3538225092451,36.7215187683859,36.8364830849057,84371.5710546083,0.0,1.0
2015-12-09,38.19,38.57,37.78,38.37,102591,36.587393732446,36.9514474014256,36.1945989843365,36.7598402072258,107084.705695381,0.0,1.0
2015-12-10,38.27,38.6,38.11,38.13,94001,36.6640366101259,36.9801884805556,36.5107508547661,36.5299115741861,98118.4452834215,0.0,1.0
2015-12-11,37.84,38.295,37.65,37.65,79378,36.2520811425964,36.6879875094009,36.0700543081066,36.0700543081066,82854.9265402222,0.0,1.0
2015-12-14,37.81,37.98,37.32,37.91,136781,36.2233400634665,36.3862061785363,35.753902437677,36.3191436605663,142772.300978837,0.0,1.0
2015-12-15,37.76,38.28,37.5,38.05,139398,36.1754382649165,36.6736169698359,35.9263489124568,36.4532686965062,145503.931188162,0.0,1.0
2015-12-16,37.68,38.1,37.49,37.92,198917,36.0987953872366,36.5011704950561,35.9167685527468,36.3287240202763,207629.990962249,0.0,1.0
2015-12-17,37.28,37.865,37.28,37.62,96867,35.7155809988371,36.2760320418714,35.7155809988371,36.0413132289767,101109.982226457,0.0,1.0
2015-12-18,36.44,37.25,36.23,37.06,258642,34.910830783198,35.6868399197071,34.7096432292883,35.5048130852173,269971.07397788,0.0,1.0
2015-12-21,36.69,37.3,36.35,36.66,107947,35.1503397759477,35.734741718257,34.8246075458081,35.1215986968178,112675.309975527,0.0,1.0
2015-12-22,37.02,37.02,36.35,36.78,212409,35.4664916463774,35.4664916463774,34.8246075458081,35.2365630133376,221712.969481242,0.0,1.0
2015-12-23,37.21,37.31,37.03,37.16,74690,35.6485184808672,35.744322077967,35.4760720060874,35.6006166823172,77961.5820918792,0.0,1.0
2015-12-24,37.22,37.46,37.07,37.26,94289,35.6580988405771,35.8880274736169,35.5143934449273,35.6964202794171,98419.0603007259,0.0,1.0
2015-12-28,37.06,37.28,36.73,37.1,60862,35.5048130852173,35.7155809988371,35.1886612147877,35.5431345240573,63527.8860526973,0.0,1.0
2015-12-29,37.4,37.55,36.94,37.23,94366,35.8305453153569,35.9742507110068,35.3898487686975,35.6676792002871,98499.433065769,0.0,1.0
2015-12-30,36.89,37.33,36.82,37.33,58456,35.4185898478274,35.8410398216156,35.351381897452,35.8410398216156,60884.4634770878,0.08,1.0
2015-12-31,36.14,36.69,36.11,36.69,122392,34.698504665234,35.2265671324692,34.6697012579303,35.2265671324692,127476.585019292,0.0,1.0
2016-01-04,35.19,35.7,35.08,35.7,133753,33.7863967672824,34.2760546914459,33.6807842738354,34.2760546914459,139309.560069983,0.0,1.0
2016-01-05,34.98,35.515,34.92,35.32,169303,33.5847729161562,34.0984336797395,33.5271661015488,33.9112115322652,176336.429452261,0.0,1.0
2016-01-06,34.57,34.87,34.39,34.53,117148,33.1911263496718,33.4791604227092,33.0183059058494,33.1527218066002,122014.731206615,0.0,1.0
2016-01-07,33.59,34.2,33.4701,33.97,108951,32.2502150444165,32.8358843262591,32.1350974265592,32.6150582035971,113477.199608119,0.0,1.0
2016-01-08,32.79,33.82,32.7,33.76,110082,31.4821241829835,32.4710411670784,31.3957139610723,32.413434352471,114655.185241631,0.0,1.0
2016-01-11,32.84,33.1,32.44,32.87,127856,31.5301298618231,31.7797593917888,31.1460844311066,31.5589332691268,133167.578389327,0.0,1.0
2016-01-12,33.02,33.1664,32.47,33.13,231520,31.7029503056455,31.8435109332877,31.1748878384103,31.8085627990925,241138.13781674,0.0,1.0
2016-01-13,32.74,33.49,32.63,33.15,88087,31.4341185041439,32.1542036867373,31.3285060106969,31.8277650706283,91746.4372229752,0.0,1.0
2016-01-14,33.18,33.53,32.475,32.96,58699,31.8565684779321,32.192608229809,31.1796884062943,31.645343491038,61137.5585336248,0.0,1.0
2016-01-15,32.75,32.95,32.17,32.39,96328,31.4437196399119,31.6357423552701,30.886853765373,31.098078752267,100329.796732943,0.0,1.0
2016-01-19,32.28,33.06,32.03,32.96,126740,30.99246625882,31.7413548487171,30.7524378646222,31.645343491038,132005.215907453,0.0,1.0
2016-01-20,32.83,33.09,31.5,31.94,368062,31.5205287260551,31.7701582560209,30.2435776689228,30.666027642711,383352.562547966,0.0,1.0
2016-01-21,32.29,32.86,31.98,32.86,210519,31.0020673945879,31.5493321333589,30.7044321857826,31.5493321333589,219264.683979968,0.0,1.0
2016-01-22,32.59,32.91,32.27,32.6,209199,31.2901014676253,31.5973378121984,30.9828651230521,31.2997026033932,217889.846635816,0.0,1.0
2016-01-25,32.86,33.03,32.19,32.37,160636,31.5493321333589,31.7125514414134,30.9060560369088,31.0788764807312,167309.372435772,0.0,1.0
2016-01-26,33.42,33.84,32.92,33.02,131296,32.086995736362,32.4902434386143,31.6069389479664,31.7029503056455,136750.487831663,0.0,1.0
2016-01-27,33.1,33.43,32.8504,33.26,77701,31.7797593917888,32.0965968721299,31.5401150430217,31.9333775640754,80928.9670287599,0.0,1.0
2016-01-28,33.59,33.79,33.235,33.4,90013,32.2502150444165,32.4422377597747,31.9093747246556,32.0677934648261,93752.449893306,0.0,1.0
2016-01-29,34.43,34.47,33.78,33.78,112241,33.0567104489211,33.0951149919927,32.4326366240068,32.4326366240068,116903.877534073,0.0,1.0
2016-02-01,33.79,34.33,33.75,34.13,93674,32.4422377597747,32.9606990912419,32.403833216703,32.7686763758837,97565.5404364431,0.0,1.0
2016-02-02,33.69,33.87,33.43,33.69,67935,32.3462264020956,32.519046845918,32.0965968721299,32.3462264020956,70757.2537689194,0.0,1.0
2016-02-03,34.3,34.55,33.6,34.01,111345,32.9318956839382,33.171924078136,32.2598161801844,32.6534627466688,115970.654609558,0.0,1.0
2016-02-04,34.77,35.4,34.42,34.54,198133,33.3831490650301,33.9880206184085,33.0471093131532,33.1623229423681,206364.126900674,0.0,1.0
2016-02-05,34.75,34.87,34.32,34.6,132570,33.3639467934943,33.4791604227092,32.951097955474,33.2199297569756,138077.414177458,0.0,1.0
2016-02-08,35.13,35.28,34.245,34.38,96823,33.7287899526749,33.8728069891936,32.8790894372147,33.0087047700815,100845.360737,0.0,1.0
2016-02-09,34.41,35.36,34.1,34.69,80570,33.0375081773852,33.9496160753369,32.73987296858,33.3063399788868,83917.1551654059,0.0,1.0
2016-02-10,34.36,37.17,34.24,36.24,184047,32.9895024985457,35.687421649329,32.8742888693307,34.7945160229131,191692.945969063,0.0,1.0
2016-02-11,33.89,34.98,33.57,34.01,143736,32.5382491174538,33.5847729161562,32.2310127728806,32.6534627466688,149707.288256855,0.0,1.0
2016-02-12,35.1,35.41,34.13,34.16,135787,33.6999865453712,33.9976217541764,32.7686763758837,32.7974797831874,141428.059432108,0.0,1.0
2016-02-16,35.51,36.0,35.11,35.41,112948,34.0936331118556,34.5640887644833,33.7095876811391,33.9976217541764,117640.248747949,0.0,1.0
2016-02-17,35.56,35.87,35.46,35.7,75913,34.1416387906951,34.4392739995004,34.045627433016,34.2760546914459,79066.6873534995,0.0,1.0
2016-02-18,35.39,35.68,34.95,35.61,92580,33.9784194826406,34.2568524199101,33.5559695088525,34.1896444695347,96426.091910305,0.0,1.0
2016-02-19,35.27,35.6,35.09,35.36,93323,33.8632058534257,34.1800433337668,33.6903854096033,33.9496160753369,97199.9586881117,0.0,1.0
2016-02-22,35.06,35.59,35.0,35.56,88221,33.6615820022995,34.1704421979989,33.6039751876921,34.1416387906951,91886.0040442754,0.0,1.0
2016-02-23,35.05,35.56,34.99,35.15,113680,33.6519808665316,34.1416387906951,33.5943740519241,33.7479922242107,118402.658547888,0.0,1.0
2016-02-24,35.16,35.3,34.57,34.7,78628,33.7575933599786,33.8920092607294,33.1911263496718,33.3159411146547,81894.4777999942,0.0,1.0
2016-02-25,35.61,35.62,34.695,34.95,58798,34.1896444695347,34.1992456053026,33.3111405467707,33.5559695088525,61240.6713344362,0.0,1.0
2016-02-26,35.33,35.75,35.19,35.75,96936,33.9208126680332,34.3240603702855,33.7863967672824,34.3240603702855,100963.055146007,0.0,1.0
2016-02-29,35.69,35.99,34.97,35.28,146239,34.266453555678,34.5544876287153,33.5751717803883,33.8728069891936,152314.271493531,0.0,1.0
2016-03-01,36.07,36.28,35.8,35.91,81307,34.6312967148586,34.8329205659848,34.372066049125,34.477678542572,84684.7726825575,0.0,1.0
2016-03-02,36.25,36.47,35.95,35.96,99245,34.8041171586811,35.0153421455751,34.5160830856437,34.5256842214116,103367.97895483,0.0,1.0
2016-03-03,36.7,36.8,36.04,36.21,111010,35.2361682682371,35.3321796259162,34.6024933075549,34.7657126156094,115621.737556308,0.0,1.0
2016-03-04,36.82,37.02,36.43,36.61,139064,35.351381897452,35.5434046128103,34.9769376025035,35.1497580463259,144841.19729331,0.0,1.0
2016-03-07,37.14,37.16,36.57,36.57,88142,35.6586182420252,35.677820513561,35.1113535032542,35.1113535032542,91803.7221123148,0.0,1.0
2016-03-08,36.68,36.98,36.43,36.85,103726,35.2169659967013,35.5050000697386,34.9769376025035,35.3801853047558,108035.13512085,0.0,1.0
2016-03-09,36.85,36.99,36.53,36.8,42840,35.3801853047558,35.5146012055065,35.0729489601826,35.3321796259162,44619.7210783912,0.0,1.0
2016-03-10,36.72,36.95,36.4001,36.56,71390,35.2553705397729,35.4761966624349,34.9482302065574,35.1017523674863,74355.7863628934,0.0,1.0
2016-03-11,36.95,37.375,36.67,36.94,65620,35.4761966624349,35.8842449325712,35.2073648609334,35.466595526667,68346.0806994406,0.0,1.0
2016-03-14,36.93,37.27,36.63,36.83,67056,35.4569943908991,35.7834330070081,35.1689603178617,35.36098303322,69841.7370829272,0.0,1.0
2016-03-15,36.5,37.18,36.36,36.75,52524,35.0441455528789,35.6970227850969,34.9097296521281,35.2841739470767,54706.0277759435,0.0,1.0
2016-03-16,36.73,36.83,36.3,36.5,44897,35.2649716755408,35.36098303322,34.8521228375206,35.0441455528789,46762.175939695,0.0,1.0
2016-03-17,38.31,38.5,36.81,36.81,127208,36.7819511268709,36.9643727064613,35.3417807616841,35.3417807616841,132492.658238562,0.0,1.0
2016-03-18,39.02,39.08,38.415,38.47,176732,37.4636317663927,37.5212385810002,36.882763052434,36.9355692991575,184074.055686887,0.0,1.0
2016-03-21,39.05,39.34,38.83,38.88,101267,37.4924351736964,37.7708681109659,37.2812101868024,37.3292158656419,105473.979795645,0.0,1.0
2016-03-22,38.97,39.11,38.67,39.0,110905,37.4156260875531,37.5500419883039,37.1275920145158,37.4444294948569,115512.375494841,0.0,1.0
2016-03-23,38.82,39.09,38.1601,38.84,109216,37.2716090510344,37.5308397167681,36.6380301017099,37.2908113225703,113753.208620392,0.0,1.0
2016-03-24,38.56,38.71,37.98,38.62,64428,37.0219795210687,37.1659965575874,36.4651136465298,37.0795863356762,67104.5609159336,0.0,1.0
2016-03-28,38.24,38.84,38.14,38.59,153890,36.7147431764955,37.2908113225703,36.6187318188164,37.0507829283725,160283.120372401,0.0,1.0
2016-03-29,39.39,39.42,38.15,38.2,160448,37.8188737898054,37.8476771971092,36.6283329545843,36.6763386334239,167113.562268574,0.0,1.0
2016-03-30,39.06,39.59,39.02,39.59,43616,37.5020363094643,38.0108965051637,37.4636317663927,38.0108965051637,45427.9587898019,0.0,1.0
2016-03-31,38.98,39.16,38.5,38.93,70297,37.5020363094643,37.6752114386512,37.0402359649661,37.4539321069124,73067.4205898645,0.08,1.0
2016-04-01,39.13,39.27,38.195,38.67,68648,37.64634891712,37.7810406842654,36.7468003293994,37.2037902536425,71353.4331287683,0.0,1.0
2016-04-04,38.43,39.16,38.16,39.16,88602,36.9728900813934,37.6752114386512,36.7131273876131,37.6752114386512,92093.8247592809,0.0,1.0
2016-04-05,38.16,38.45,37.88,38.19,51913,36.7131273876131,36.9921317624141,36.4437438533224,36.7419899091442,53958.9030126696,0.0,1.0
2016-04-06,38.06,38.35,37.32,37.32,53777,36.6169189825093,36.8959233573103,35.9049767847411,35.9049767847411,55896.3636721502,0.0,1.0
2016-04-07,38.16,38.17,37.5,37.93,124886,36.7131273876131,36.7227482281235,36.078151913928,36.4918480558743,129807.78536475,0.0,1.0
2016-04-08,37.94,38.53,37.714,38.43,86378,36.5014688963847,37.0690984864972,36.2840379008501,36.9728900813934,89782.1764187849,0.0,1.0
2016-04-11,37.93,38.325,37.835,38.06,39085,36.4918480558743,36.8718712560344,36.4004500710257,36.6169189825093,40625.348645815,0.0,1.0
2016-04-12,37.92,38.25,37.77,37.9,97039,36.482227215364,36.7997149522065,36.3379146077083,36.4629855343432,100863.328827971,0.0,1.0
2016-04-13,38.38,38.38,37.19,37.52,159084,36.9247858788415,36.9247858788415,35.7799058581062,36.0973935949487,165353.536240778,0.0,1.0
2016-04-14,38.31,38.495,38.19,38.42,52461,36.8574399952688,37.0354255447109,36.7419899091442,36.963269240883,54528.4998159933,0.0,1.0
2016-04-15,38.37,38.485,38.19,38.19,55929,36.9151650383311,37.0258047042005,36.7419899091442,36.7419899091442,58133.1744764433,0.0,1.0
2016-04-18,38.39,38.52,38.18,38.18,66414,36.9344067193519,37.0594776459868,36.7323690686339,36.7323690686339,69031.3906860215,0.0,1.0
2016-04-19,38.83,38.92,38.37,38.52,35518,37.3577237018086,37.444311266402,36.9151650383311,37.0594776459868,36917.7723730857,0.0,1.0
2016-04-20,38.57,38.91,38.55,38.87,34632,37.1075818485387,37.4346904258917,37.0883401675179,37.3962070638501,35996.8549136974,0.0,1.0
2016-04-21,38.39,38.8999,38.28,38.62,35859,36.9344067193519,37.4249733769762,36.8285774737377,37.1556860510906,37272.2112598254,0.0,1.0
2016-04-22,38.8,38.92,38.21,38.32,65702,37.3288611802775,37.444311266402,36.761231590165,36.8670608357792,68291.3306057908,0.0,1.0
2016-04-25,38.29,38.85,37.78,38.66,78420,36.8381983142481,37.3769653828294,36.3475354482186,37.1941694131321,81510.5498478906,0.0,1.0
2016-04-26,39.02,39.25,38.37,39.25,59659,37.5405196715059,37.7617990032446,36.9151650383311,37.7617990032446,62010.1746158545,0.0,1.0
2016-04-27,39.16,39.38,38.79,38.97,51744,37.6752114386512,37.8868699298796,37.3192403397671,37.4924154689539,53783.2426846373,0.0,1.0
2016-04-28,38.39,39.04,38.28,39.04,34842,36.9344067193519,37.5597613525266,36.8285774737377,37.5597613525266,36215.1310609565,0.0,1.0
2016-04-29,38.48,38.64,38.22,38.32,84495,37.0209942839453,37.1749277321114,36.7708524306754,36.8670608357792,87824.9669650284,0.0,1.0
2016-05-02,38.66,38.87,38.34,38.55,63159,37.1941694131321,37.3962070638501,36.8863025168,37.0883401675179,65648.1104035059,0.0,1.0
2016-05-03,38.3,38.65,37.78,38.49,113263,36.8478191547584,37.1845485726218,36.3475354482186,37.0306151244557,117726.720319072,0.0,1.0
2016-05-04,38.24,38.42,37.32,37.92,149503,36.7900941116961,36.963269240883,35.9049767847411,36.482227215364,155394.946874639,0.0,1.0
2016-05-05,38.06,38.65,37.78,38.31,87401,36.6169189825093,37.1845485726218,36.3475354482186,36.8574399952688,90845.493079004,0.0,1.0
2016-05-06,38.62,38.62,37.49,38.0,127252,37.1556860510906,37.1556860510906,36.0685310734176,36.559193939447,132267.029957202,0.0,1.0
2016-05-09,38.51,38.64,38.07,38.48,94464,37.0498568054764,37.1749277321114,36.6265398230197,37.0209942839453,98186.8474984845,0.0,1.0
2016-05-10,38.96,39.12,38.52,38.72,59065,37.4827946284436,37.6367280766097,37.0594776459868,37.2518944561944,61392.7649421788,0.0,1.0
2016-05-11,38.96,39.315,38.68,39.0,60548,37.4827946284436,37.8243344665621,37.2134110941529,37.5212779904851,62934.2103059179,0.0,1.0
2016-05-12,39.23,39.35,38.9,38.96,81925,37.7425573222238,37.8580074083484,37.4250695853813,37.4827946284436,85153.6826866674,0.0,1.0
2016-05-13,38.74,39.114,38.14,39.08,120229,37.2711361372152,37.6309555723034,36.6938857065923,37.5982447145681,124967.251946723,0.0,1.0
2016-05-16,38.91,39.33,38.8,38.8,45286,37.4346904258917,37.8387657273277,37.3288611802775,37.3288611802775,47070.731451308,0.0,1.0
2016-05-17,38.14,38.96,37.91,38.6,159619,36.6938857065923,37.4827946284436,36.4726063748536,37.1364443700699,165909.620711177,0.0,1.0
2016-05-18,38.12,38.51,37.68,37.82,61940,36.6746440255716,37.0498568054764,36.2513270431148,36.3860188102602,64381.0693391781,0.0,1.0
2016-05-19,38.1,38.4,37.67,37.85,56266,36.6554023445508,36.9440275598622,36.2417062026044,36.4148813317913,58483.4557222829,0.0,1.0
2016-05-20,38.57,38.73,38.17,38.29,68472,37.1075818485387,37.2615152967048,36.7227482281235,36.8381983142481,71170.4969291606,0.0,1.0
2016-05-23,38.62,39.07,38.44,38.6,63401,37.1556860510906,37.5886238740578,36.9825109219038,37.1364443700699,65899.6476779664,0.0,1.0
2016-05-24,39.25,39.38,38.5674,38.87,102878,37.7617990032446,37.8868699298796,37.105080430006,37.3962070638501,106932.445131998,0.0,1.0
2016-05-25,39.43,39.55,39.07,39.32,121111,37.9349741324315,38.050424218556,37.5886238740578,37.8291448868173,125884.011765211,0.0,1.0
2016-05-26,39.46,39.67,39.28,39.44,45561,37.9638366539626,38.1658743046806,37.7906615247758,37.9445949729418,47356.569263195,0.0,1.0
2016-05-27,39.79,39.82,39.47,39.51,59204,38.2813243908052,38.3101869123363,37.973457494473,38.0119408565145,61537.2429634598,0.0,1.0
2016-05-31,40.27,40.42,39.81,40.0,106200,38.7431247353035,38.8874373429592,38.3005660718259,38.4833620415232,110385.365899592,0.0,1.0
2016-06-01,40.59,40.6,39.78,39.99,63737,39.0509916316356,39.060612472146,38.2717035502948,38.4737412010128,66248.8895135809,0.0,1.0
2016-06-02,40.52,40.625,40.27,40.56,66616,38.983645748063,39.084664573422,38.7431247353035,39.0221291101045,69241.3515514803,0.0,1.0
2016-06-03,40.71,40.975,40.17,40.55,91536,39.1664417177602,39.4213939912853,38.6469163301996,39.0125082695941,95143.4543595579,0.0,1.0
2016-06-06,41.19,41.3,40.67,40.77,133423,39.6282420622585,39.7340713078727,39.1279583557187,39.2241667608225,138681.230455944,0.0,1.0
2016-06-07,40.98,41.32,40.91,41.2,115766,39.4262044115405,39.7533129888934,39.3588585279678,39.6378629027689,120328.364112355,0.0,1.0
2016-06-08,41.52,41.61,40.56,40.99,51579,39.9457297991011,40.0323173636945,39.0221291101045,39.4358252520509,53611.7399975051,0.0,1.0
2016-06-09,41.44,41.68,40.71,41.39,91957,39.868763075018,40.0996632472671,39.1664417177602,39.8206588724661,95581.046064301,0.0,1.0
2016-06-10,40.76,41.25,40.67,41.02,96899,39.2145459203121,39.6859671053208,39.1279583557187,39.464687773582,100717.811396465,0.0,1.0
2016-06-13,40.31,40.84,40.19,40.75,51312,38.781608097345,39.2915126443952,38.6661580112204,39.2049250798017,53334.2174674186,0.0,1.0
2016-06-14,40.42,40.63,40.05,40.22,46417,38.8874373429592,39.0894749936772,38.5314662440751,38.6950205327515,48246.3044158319,0.0,1.0
2016-06-15,40.56,40.85,40.34,40.59,86747,39.0221291101045,39.3011334849055,38.8104706188761,39.0509916316356,90165.7187918257,0.0,1.0
2016-06-16,40.63,40.71,39.72,40.24,74028,39.0894749936772,39.1664417177602,38.2139785072325,38.7142622137723,76945.4601395007,0.0,1.0
2016-06-17,40.39,40.73,40.13,40.73,169375,38.858574821428,39.185683398781,38.6084329681581,39.185683398781,176050.106866699,0.0,1.0
2016-06-20,40.8,41.32,40.75,40.75,45219,39.2530292823536,39.7533129888934,39.2049250798017,39.2049250798017,47001.0909662302,0.0,1.0
2016-06-21,40.36,40.85,40.19,40.78,76016,38.8297122998969,39.3011334849055,38.6661580112204,39.2337876013329,79011.8076668867,0.0,1.0
2016-06-22,40.51,40.685,40.13,40.35,90680,38.9740249075526,39.1423896164843,38.6084329681581,38.8200914593865,94253.7192069208,0.0,1.0
2016-06-23,41.36,41.36,40.82,40.83,68079,39.791796350935,39.791796350935,39.2722709633744,39.2818918038848,70762.0087107185,0.0,1.0
2016-06-24,39.43,40.65,39.4,39.98,141138,37.9349741324315,39.1087166746979,37.9061116109003,38.4641203605024,146700.280342152,0.0,1.0
2016-06-27,38.83,39.11,38.36,38.95,88860,37.3577237018086,37.6271072360993,36.9055441978207,37.4731737879332,92361.9925973422,0.0,1.0
2016-06-28,38.61,39.54,38.57,39.1,124036,37.1460652105802,38.0408033780457,37.1075818485387,37.6174863955889,128924.286673463,0.0,1.0
2016-06-29,38.9,39.16,38.71,39.06,101624,37.4250695853813,37.6752114386512,37.242273615684,37.5790030335474,105629.024709794,0.0,1.0
2016-06-30,39.94,39.95,38.85,38.85,184130,38.5026037225439,38.5122438336412,37.4518316129402,37.4518316129402,191004.022818696,0.08,1.0
2016-07-01,40.1,40.5,39.135,39.83,93985,38.6568455001004,39.0424499439917,37.7265747792127,38.3965625004738,97493.6897008374,0.0,1.0
2016-07-05,40.22,40.54,39.76,39.82,102301,38.7725268332678,39.0810103883808,38.3290817227928,38.3869223893765,106120.14630085,0.0,1.0
2016-07-06,39.83,40.16,39.74,40.11,88834,38.3965625004738,38.7146861666841,38.3098015005983,38.6664856111977,92150.3902844516,0.0,1.0
2016-07-07,40.08,40.345,39.79,39.82,102282,38.6375652779059,38.8930282219838,38.3580020560847,38.3869223893765,106100.436984423,0.0,1.0
2016-07-08,41.17,41.24,40.39,40.44,78952,39.6883373875096,39.7558181651906,38.9364087219216,38.984609277408,81899.4710779434,0.0,1.0
2016-07-11,41.71,41.75,41.12,41.12,75815,40.2089033867628,40.247463831152,39.6401368320232,39.6401368320232,78645.3592027343,0.0,1.0
2016-07-12,42.23,42.5,41.78,41.78,63221,40.7101891638215,40.9704721634481,40.2763841644438,40.2763841644438,65581.1944094976,0.0,1.0
2016-07-13,42.31,42.63,42.12,42.44,67317,40.7873100525997,41.0957936077128,40.6041479417514,40.9126314968644,69830.1080980079,0.0,1.0
2016-07-14,42.2,42.62,42.17,42.44,55389,40.6812688305296,41.0861534966155,40.6523484972378,40.9126314968644,57456.8067121315,0.0,1.0
2016-07-15,42.59,42.73,42.0301,42.51,55704,41.0572331633236,41.1921947186856,40.5174833429868,40.9801122745454,57783.566431829,0.0,1.0
2016-07-18,42.45,42.74,42.26,42.52,59029,40.9222716079617,41.2018348297829,40.7391094971133,40.9897523856427,61232.696806413,0.0,1.0
2016-07-19,42.23,42.65,42.17,42.42,43885,40.7101891638215,41.1150738299073,40.6523484972378,40.8933512746698,45523.3342822923,0.0,1.0
2016-07-20,42.5,42.73,42.19,42.31,41864,40.9704721634481,41.1921947186856,40.6716287194324,40.7873100525997,43426.8854140113,0.0,1.0
2016-07-21,42.19,42.8,42.02,42.3,71593,40.6716287194324,41.2596754963665,40.5077468307786,40.7776699415025,74265.741626345,0.0,1.0
2016-07-22,42.43,42.6,42.08,42.1,56285,40.9029913857671,41.0668732744209,40.5655874973623,40.5848677195568,58386.2565814931,0.0,1.0
2016-07-25,42.16,42.72,41.99,42.31,48823,40.6427083861405,41.1825546075883,40.4788264974867,40.7873100525997,50645.681888216,0.0,1.0
2016-07-26,42.46,42.64,42.015,42.3,42280,40.931911719059,41.10543371881,40.5029267752299,40.7776699415025,43858.4157105006,0.0,1.0
2016-07-27,42.84,42.89,42.34,42.43,56155,41.2982359407557,41.3464364962421,40.8162303858916,40.9029913857671,58251.4033638401,0.0,1.0
2016-07-28,42.95,43.0,42.45,42.63,90403,41.4042771628258,41.4524777183122,40.9222716079617,41.0957936077128,93777.9648882778,0.0,1.0
2016-07-29,42.35,42.84,42.18,42.84,117025,40.8258704969889,41.2982359407557,40.6619886083351,41.2982359407557,121393.829198707,0.0,1.0
2016-08-01,43.01,43.28,42.17,42.47,80581,41.4621178294095,41.7224008290361,40.6523484972378,40.9415518301562,83589.2856283786,0.0,1.0
2016-08-02,42.87,43.41,42.69,42.82,131375,41.3271562740475,41.8477222733007,41.1536342742965,41.2789557185611,136279.549762702,0.0,1.0
2016-08-03,42.97,43.41,42.17,43.23,139955,41.4235573850203,41.8477222733007,40.6523484972378,41.6742002735497,145179.862127794,0.0,1.0
2016-08-04,42.86,43.52,42.74,42.93,78779,41.3175161629502,41.9537634953709,41.2018348297829,41.3849969406312,81720.0125652207,0.0,1.0
2016-08-05,43.38,43.86,42.94,42.94,97685,41.8188019400089,42.2815272726784,41.3946370517285,41.3946370517285,101331.819741728,0.0,1.0
2016-08-08,43.44,43.543,43.2682,43.48,66929,41.8766426065926,41.9759357508946,41.7110254979413,41.9152030509817,69427.623109936,0.0,1.0
2016-08-09,43.35,43.61,43.25,43.6,51999,41.7898816067171,42.0405244952464,41.6934804957442,42.0308843841491,53940.2497287209,0.0,1.0
2016-08-10,43.42,43.52,42.97,43.47,53262,41.857362384398,41.9537634953709,41.4235573850203,41.9055629398844,55250.4006048412,0.0,1.0
2016-08-11,44.0,44.17,43.53,43.53,112408,42.4164888280404,42.5803707166942,41.9634036064681,41.9634036064681,116604.465307142,0.0,1.0
2016-08-12,44.21,44.35,43.83,43.96,53564,42.6189311610833,42.7538927164453,42.2526069393866,42.3779283836513,55563.6750027733,0.0,1.0
2016-08-15,44.91,44.95,44.33,44.37,48559,43.293738937893,43.3322993822822,42.7346124942507,42.7731729386398,50371.8261231362,0.0,1.0
2016-08-16,44.75,44.9,44.6,44.82,49909,43.1394971603365,43.2840988267957,42.9948954938773,43.2069779380175,51772.2249218396,0.0,1.0
2016-08-17,44.73,44.95,44.41,44.54,59796,43.120216938142,43.3322993822822,42.8117333830289,42.9370548272936,62028.3307905651,0.0,1.0
2016-08-18,44.92,44.98,44.47,44.74,59430,43.3033790489903,43.361219715574,42.8695740496126,43.1298570492392,61648.6671162501,0.0,1.0
2016-08-19,44.86,45.51,44.4901,44.72,65573,43.2455383824066,43.8721456037299,42.8889506729182,43.1105768270447,68021.0003165719,0.0,1.0
2016-08-22,44.89,44.97,44.48,44.57,56698,43.2744587156985,43.3515796044767,42.8792141607099,42.9659751605855,58814.6748806519,0.0,1.0
2016-08-23,45.33,45.58,44.95,45.12,92488,43.6986236039789,43.9396263814109,43.3322993822822,43.4961812709359,95940.8030329418,0.0,1.0
2016-08-24,45.2,45.6,45.09,45.32,52187,43.5733021597142,43.9589066036055,43.4672609376441,43.6889834928816,54135.2682280959,0.0,1.0
2016-08-25,45.49,45.52,45.0,45.17,51781,43.8528653815354,43.8817857148272,43.3804999377686,43.5443818264224,53714.1112560414,0.0,1.0
2016-08-26,45.21,45.9,45.0,45.53,54919,43.5829422708115,44.2481099365239,43.3804999377686,43.8914258259245,56969.260463694,0.0,1.0
2016-08-29,45.51,45.67,44.97,45.1,55537,43.8721456037299,44.0263873812865,43.3515796044767,43.4769010487414,57610.3319137671,0.0,1.0
2016-08-30,45.44,45.77,45.2401,45.54,73363,43.804664826049,44.1227884922593,43.6119590052143,43.9010659370218,76101.8200513116,0.0,1.0
2016-08-31,45.12,45.51,44.631,45.35,87595,43.4961812709359,43.8721456037299,43.0247798382789,43.7179038261734,90865.1353869751,0.0,1.0
2016-09-01,45.41,45.55,44.555,45.19,103612,43.7757444927571,43.9107060481191,42.9515149939395,43.5636620486169,107480.089134257,0.0,1.0
2016-09-02,45.97,46.02,45.24,45.77,99325,44.3155907142049,44.3637912696913,43.6118626041033,44.1227884922593,103033.044949041,0.0,1.0
2016-09-06,46.06,46.22,45.72,46.18,67303,44.4023517140805,44.556593491637,44.0745879367729,44.5180330472478,69815.5854437989,0.0,1.0
2016-09-07,46.49,46.51,46.0279,46.4,65227,44.8168764912636,44.8361567134581,44.3714069574582,44.730115491388,67662.0832911264,0.0,1.0
2016-09-08,46.24,46.51,46.04,46.43,66646,44.5758737138315,44.8361567134581,44.3830714918859,44.7590358246799,69134.0580284301,0.0,1.0
2016-09-09,45.09,45.841,45.08,45.78,85771,43.4672609376441,44.19123328105,43.4576208265468,44.1324286033566,88973.0410100603,0.0,1.0
2016-09-12,45.63,45.79,44.8225,44.87,78364,43.9878269368973,44.1420687144538,43.2093879657918,43.2551784935039,81289.5196011749,0.0,1.0
2016-09-13,45.13,45.68,44.84,45.2,83534,43.5058213820332,44.0360274923837,43.2262581602121,43.5733021597142,86652.5283339868,0.0,1.0
2016-09-14,44.84,45.35,44.64,45.35,62091,43.2262581602121,43.7179038261734,43.0334559382664,43.7179038261734,64409.0087483607,0.0,1.0
2016-09-15,45.49,45.5,44.52,44.96,43531,43.8528653815354,43.8625054926327,42.917774605099,43.3419394933794,45156.118597299,0.0,1.0
2016-09-16,45.28,45.54,45.06,45.54,144744,43.6504230484925,43.9010659370218,43.4383406043523,43.9010659370218,150147.647199638,0.0,1.0
2016-09-19,45.93,46.3,45.575,45.6,51034,44.2770302698158,44.6337143804152,43.9348063258623,43.9589066036055,52939.2239207589,0.0,1.0
2016-09-20,46.1,46.38,45.75,46.23,238687,44.4409121584696,44.7108352691935,44.1035082700647,44.5662336027342,247597.768937849,0.0,1.0
2016-09-21,46.82,46.87,46.34,46.44,81545,45.1350001574739,45.1832007129603,44.6722748248043,44.7686759357772,84589.2741038971,0.0,1.0
2016-09-22,47.05,47.39,46.95,47.25,175509,45.3567227127114,45.6844864900189,45.2603216017385,45.549524934657,182061.179823421,0.0,1.0
2016-09-23,46.39,47.05,46.38,47.05,178049,44.7204753802908,45.3567227127114,44.7108352691935,45.3567227127114,184696.00422987,0.0,1.0
2016-09-26,45.72,46.28,45.5,46.1,133561,44.0745879367729,44.6144341582207,43.8625054926327,44.4409121584696,138547.158484157,0.0,1.0
2016-09-27,45.95,46.05,45.6,45.85,90447,44.2963104920104,44.3927116029832,43.9589066036055,44.1999093810375,93823.607515791,0.0,1.0
2016-09-28,46.35,46.41,45.96,45.97,101851,44.6819149359016,44.7397556024853,44.3059506031076,44.3155907142049,105653.346701282,0.0,1.0
2016-09-29,45.94,46.28,45.87,46.14,52778,44.3637912696913,44.69212581544,44.2961929808607,44.5569292377788,54653.1585918913,0.08,1.0
2016-09-30,46.42,46.76,46.105,46.2,102292,44.8273223931012,45.1556569388499,44.5231300933635,44.614870628205,105926.349969338,0.0,1.0
2016-10-03,46.07,46.44,45.97,46.29,83076,44.4893309489482,44.84663618991,44.3927619649044,44.7017827138444,86027.6214176353,0.0,1.0
2016-10-04,46.03,46.37,45.835,46.06,51765,44.4507033553307,44.7790379010794,44.2623938364454,44.4796740505438,53604.1675415751,0.0,1.0
2016-10-05,46.56,46.62,46.075,46.34,56707,44.9625189707625,45.0204603611887,44.4941593981504,44.7500672058663,58721.7527051115,0.0,1.0
2016-10-06,46.45,46.59,46.1,46.45,53504,44.8562930883144,44.9914896659756,44.5183016441613,44.8562930883144,55404.952770104,0.0,1.0
2016-10-07,45.56,46.51,45.54,46.49,88975,43.9968291303251,44.9142344787406,43.9775153335164,44.8949206819319,92136.2079979069,0.0,1.0
2016-10-10,45.79,46.14,45.7,45.94,42621,44.2189377936257,44.5569292377788,44.1320257079864,44.3637912696913,44135.2888011103,0.0,1.0
2016-10-11,45.07,46.4,44.87,45.56,75945,43.5236411085108,44.8080085962925,43.3305031404234,43.9968291303251,78643.2628985787,0.0,1.0
2016-10-12,45.23,45.64,45.0,45.0,122129,43.6781514829808,44.0740843175601,43.4560428196802,43.4560428196802,126468.142136289,0.0,1.0
2016-10-13,45.1,45.44,44.55,44.81,61036,43.552611803724,43.8809463494727,43.0214823914834,43.2725617499971,63204.5584867686,0.0,1.0
2016-10-14,45.12,45.58,45.12,45.45,44784,43.5719256005327,44.0161429271339,43.5719256005327,43.890603247877,46375.1383981821,0.0,1.0
2016-10-17,44.85,45.4,44.3,45.1,40375,43.3111893436146,43.8423187558552,42.7800599313741,43.552611803724,41809.4902828377,0.0,1.0
2016-10-18,44.9,45.2,44.85,45.2,46202,43.3594738356365,43.6491807877677,43.3111893436146,43.6491807877677,47843.5187627905,0.0,1.0
2016-10-19,44.8,45.025,44.8,44.95,139803,43.2629048515928,43.4801850656912,43.2629048515928,43.4077583276584,144770.084706169,0.0,1.0
2016-10-20,44.8,45.05,44.6,44.65,60188,43.2629048515928,43.5043273117021,43.0697668835053,43.1180513755272,62326.4297496826,0.0,1.0
2016-10-21,44.4,44.85,44.35,44.35,114642,42.8766289154178,43.3111893436146,42.828344423396,42.828344423396,118715.135232324,0.0,1.0
2016-10-24,44.65,45.2,44.5,44.85,82761,43.1180513755272,43.6491807877677,42.9731978994616,43.3111893436146,85701.4297287413,0.0,1.0
2016-10-25,44.45,44.8,43.9,44.5,59379,42.9249134074397,43.2629048515928,42.3937839951992,42.9731978994616,61488.6866502692,0.0,1.0
2016-10-26,44.15,44.75,44.15,44.25,48628,42.6352064553085,43.2146203595709,42.6352064553085,42.7317754393522,50355.7125318596,0.0,1.0
2016-10-27,44.05,44.4,43.85,44.25,89312,42.5386374712647,42.8766289154178,42.3454995031773,42.7317754393522,92485.1813285649,0.0,1.0
2016-10-28,43.55,44.4,43.5,44.1,106523,42.0557925510461,42.8766289154178,42.0075080590242,42.5869219632866,110307.673892228,0.0,1.0
2016-10-31,44.55,44.55,43.35,43.8,152598,43.0214823914834,43.0214823914834,41.8626545829586,42.2972150111554,158019.68045029,0.0,1.0
2016-11-01,43.95,44.65,43.85,44.5,111601,42.442068487221,43.1180513755272,42.3454995031773,42.9731978994616,115566.091023033,0.0,1.0
2016-11-02,43.3,44.0,43.3,43.95,71880,41.8143700909367,42.4903529792429,41.8143700909367,42.442068487221,74433.8368180899,0.0,1.0
2016-11-03,43.15,43.55,43.15,43.45,89087,41.6695166148711,42.0557925510461,41.6695166148711,41.9592235670023,92252.1872650692,0.0,1.0
2016-11-04,43.2,43.45,42.95,43.15,129913,41.717801106893,41.9592235670023,41.4763786467837,41.6695166148711,134528.701204069,0.0,1.0
2016-11-07,43.7,43.95,43.5738,43.85,137392,42.2006460271117,42.442068487221,42.0787759692485,42.3454995031773,142273.423874666,0.0,1.0
2016-11-08,45.4,46.0,43.8,43.8,84893,43.8423187558552,44.4217326601176,42.2972150111554,42.2972150111554,87909.1779215093,0.0,1.0
2016-11-09,46.7,47.15,44.85,44.85,125870,45.0977155484237,45.5322759766205,43.3111893436146,43.3111893436146,130342.056765344,0.0,1.0
2016-11-10,48.6,48.9,46.85,46.95,152418,46.9325262452546,47.2222331973858,45.2425690244893,45.339138008533,157833.285199494,0.0,1.0
2016-11-11,50.4,50.6,48.5,48.55,190282,48.6707679580418,48.8639059261293,46.8359572612109,46.8842417532328,197042.56173372,0.0,1.0
2016-11-14,50.55,51.3,50.15,51.05,117914,48.8156214341074,49.5398888144355,48.4293454979325,49.2984663543261,122103.386680137,0.0,1.0
2016-11-15,53.2,53.65,51.1,51.7,144102,51.3746995112664,51.8092599394632,49.346750846348,49.9261647506104,149221.824612693,0.0,1.0
2016-11-16,54.6,54.8,53.1,53.15,143441,52.7266652878787,52.9198032559661,51.2781305272227,51.3264150192445,148537.339830601,0.0,1.0
2016-11-17,54.7,55.4,54.15,54.2,144947,52.8232342719224,53.4992171602285,52.2921048596819,52.3403893517037,150096.846762266,0.0,1.0
2016-11-18,55.2,55.55,54.45,54.75,147805,53.3060791921411,53.6440706362941,52.5818118118131,52.8715187639443,153056.389133246,0.0,1.0
2016-11-21,55.65,55.9,54.65,55.0,78546,53.7406396203379,53.9820620804472,52.7749497799005,53.1129412240536,81336.6742725887,0.0,1.0
2016-11-22,56.7,56.75,55.6,55.65,80132,54.7546139527971,54.8028984448189,53.692355128316,53.7406396203379,82979.0235379406,0.0,1.0
2016-11-23,56.5,57.2,56.3,56.45,91544,54.5614759847096,55.2374588730158,54.3683380166221,54.5131914926877,94796.482438442,0.0,1.0
2016-11-25,56.5,56.6385,56.35,56.5,46129,54.5614759847096,54.6952240276102,54.416622508644,54.5614759847096,47767.9251333008,0.0,1.0
2016-11-28,56.15,56.45,55.9,56.45,96400,54.2234845405565,54.5131914926877,53.9820620804472,54.5131914926877,99825.0120932646,0.0,1.0
2016-11-29,55.7,56.25,55.55,56.1,90169,53.7889241123597,54.3200535246003,53.6440706362941,54.1752000485347,93372.6298281906,0.0,1.0
2016-11-30,55.9,56.99,55.45,55.8,109307,53.9820620804472,55.0346640065239,53.5475016522504,53.8854930964035,113190.587104548,0.0,1.0
2016-12-01,56.25,56.4,54.9,55.85,128699,54.3200535246003,54.4649070006659,53.0163722400099,53.9337775884253,133271.568790364,0.0,1.0
2016-12-02,55.25,56.306,55.1,56.1,52230,53.3543636841629,54.3741321556648,53.2095102080973,54.1752000485347,54085.6886061329,0.0,1.0
2016-12-05,55.95,56.05,55.35,55.35,115126,54.0303465724691,54.1269155565128,53.4509326682067,53.4509326682067,119216.331351132,0.0,1.0
2016-12-06,57.15,57.45,55.055,56.35,97652,55.1891743809939,55.4788813331251,53.1660541652777,54.416622508644,101121.494615472,0.0,1.0
2016-12-07,57.55,57.75,56.6,57.05,80203,55.5754503171688,55.7685882852563,54.6580449687533,55.0926053969501,83052.5461090882,0.0,1.0
2016-12-08,58.1,58.25,57.0,57.75,91059,56.1065797294094,56.251433205475,55.0443209049283,55.7685882852563,94294.2507904623,0.0,1.0
2016-12-09,58.0,58.35,57.25,58.05,85138,56.0100107453656,56.3480021895187,55.2857433650376,56.0582952373875,88162.882568427,0.0,1.0
2016-12-12,57.55,58.0,56.75,57.65,103610,55.5754503171688,56.0100107453656,54.8028984448189,55.6720193012126,107291.177416838,0.0,1.0
2016-12-13,57.25,58.15,56.7,57.6,71242,55.2857433650376,56.1548642214312,54.7546139527971,55.6237348091907,73773.1692069331,0.0,1.0
2016-12-14,56.8,57.7,55.5,56.85,59710,54.8511829368408,55.7203037932344,53.5957861442723,54.8994674288627,61831.4468059007,0.0,1.0
2016-12-15,57.4,57.7,56.15,56.75,110252,55.4305968411032,55.7203037932344,54.2234845405565,54.8028984448189,114169.16217123,0.0,1.0
2016-12-16,57.1,58.35,56.15,57.5,521425,55.140889888972,56.3480021895187,54.2234845405565,55.527165825147,539950.798036623,0.0,1.0
2016-12-19,57.9,58.5,56.85,56.85,123404,55.9134417613219,56.4928556655843,54.8994674288627,54.8994674288627,127788.441829432,0.0,1.0
2016-12-20,58.1,58.4,57.0,58.1,91080,56.1065797294094,56.3962866815406,55.0443209049283,56.1065797294094,94315.9969030553,0.0,1.0
2016-12-21,57.7,58.47,57.65,58.15,110670,55.7203037932344,56.4638849703712,55.6720193012126,56.1548642214312,114602.013364747,0.0,1.0
2016-12-22,57.25,58.15,57.1,57.5,66467,55.2857433650376,56.1548642214312,55.140889888972,55.527165825147,68828.5174149691,0.0,1.0
2016-12-23,58.1,58.1,57.35,57.4,46656,56.1065797294094,56.1065797294094,55.3823123490814,55.4305968411032,48313.6490064663,0.0,1.0
2016-12-27,57.75,58.75,57.35,58.25,77138,55.7685882852563,56.7342781256936,55.3823123490814,56.251433205475,79878.6491996913,0.0,1.0
2016-12-28,57.05,58.52,56.9,57.9,58717,55.0926053969501,56.512169462393,54.9477519208845,55.9134417613219,60803.1663390064,0.0,1.0
2016-12-29,57.4,57.75,56.85,57.3,58270,55.4305968411032,55.7685882852563,54.8994674288627,55.3340278570595,60340.2847995283,0.0,1.0
2016-12-30,56.65,57.3,56.45,57.3,66147,54.7835846480102,55.412169467449,54.5901739343367,55.412169467449,68400.5541819926,0.08,1.0
2017-01-03,57.35,58.0,56.7,57.35,129389,55.4605221458673,56.0891069653061,54.8319373264286,55.4605221458673,133797.138268612,0.0,1.0
2017-01-04,57.75,58.025,57.4,57.65,102215,55.8473435732143,56.1132833045153,55.5088748242857,55.7506382163775,105697.350533091,0.0,1.0
2017-01-05,56.7,58.0,56.6,57.6,66908,54.8319373264286,56.0891069653061,54.7352319695918,55.7022855379592,69187.4805994037,0.0,1.0
2017-01-06,56.25,56.75,55.955,56.75,79450,54.3967632206633,54.8802900048469,54.1114824179949,54.8802900048469,82156.7724879331,0.0,1.0
2017-01-09,56.0,56.25,55.45,56.25,141878,54.1549998285714,54.3967632206633,53.6231203659694,54.3967632206633,146711.62450652,0.0,1.0
2017-01-10,57.2,57.4,55.65,56.25,123485,55.3154641106122,55.5088748242857,53.8165310796428,54.3967632206633,127691.995603177,0.0,1.0
2017-01-11,58.05,58.1,56.95,57.45,75105,56.1374596437245,56.1858123221429,55.0737007185204,55.5572275027041,77663.743205868,0.0,1.0
2017-01-12,57.35,58.1,56.5,58.1,55261,55.4605221458673,56.1858123221429,54.6385266127551,56.1858123221429,57143.6803581583,0.0,1.0
2017-01-13,58.45,58.65,57.7,57.7,67157,56.5242810710714,56.7176917847449,55.7989908947959,55.7989908947959,69444.9637504358,0.0,1.0
2017-01-17,57.0,58.3,56.9,58.3,59834,55.1220533969388,56.3792230358163,55.025348040102,56.3792230358163,61872.4773447827,0.0,1.0
2017-01-18,57.45,57.8,57.0,57.25,55956,55.5572275027041,55.8956962516326,55.1220533969388,55.3638167890306,57862.3582295127,0.0,1.0
2017-01-19,56.5,57.85,56.4,57.55,82797,54.6385266127551,55.944048930051,54.5418212559184,55.6539328595408,85617.8010281108,0.0,1.0
2017-01-20,56.4,57.25,56.1,56.5,83582,54.5418212559184,55.3638167890306,54.2517051854082,54.6385266127551,86429.5450986334,0.0,1.0
2017-01-23,55.9,56.75,55.5,56.5,55002,54.0582944717347,54.8802900048469,53.6714730443877,54.6385266127551,56875.8565183297,0.0,1.0
2017-01-24,56.6,56.7,55.95,55.95,108870,54.7352319695918,54.8319373264286,54.1066471501531,54.1066471501531,112579.07892714,0.0,1.0
2017-01-25,56.9,57.15,56.7,56.85,81179,55.025348040102,55.2671114321939,54.8319373264286,54.9769953616837,83944.6775808424,0.0,1.0
2017-01-26,56.75,57.1,56.1,57.0,89282,54.8802900048469,55.2187587537755,54.2517051854082,55.1220533969388,92323.7377126199,0.0,1.0
2017-01-27,57.5,57.6,56.7,56.85,117078,55.6055801811224,55.7022855379592,54.8319373264286,54.9769953616837,121066.716291281,0.0,1.0
2017-01-30,57.05,57.375,56.375,57.25,84521,55.1704060753571,55.4846984850765,54.5176449167092,55.3638167890306,87400.5357766218,0.0,1.0
2017-01-31,58.2,58.25,56.45,56.85,74991,56.2825176789796,56.330870357398,54.5901739343367,54.9769953616837,77545.8593535883,0.0,1.0
2017-02-01,58.15,58.95,57.4,58.55,88195,56.2341650005612,57.0078078552551,55.5088748242857,56.6209864279082,91199.7048404439,0.0,1.0
2017-02-02,57.5,58.65,57.4,58.0,50798,55.6055801811224,56.7176917847449,55.5088748242857,56.0891069653061,52528.6309482949,0.0,1.0
2017-02-03,57.95,58.45,57.6,58.15,62544,56.0407542868878,56.5242810710714,55.7022855379592,56.2341650005612,64674.8040086254,0.0,1.0
2017-02-06,57.25,57.9,56.85,57.75,53663,55.3638167890306,55.9924016084694,54.9769953616837,55.8473435732143,55491.2382884828,0.0,1.0
2017-02-07,57.4,57.55,57.25,57.25,72315,55.5088748242857,55.6539328595408,55.3638167890306,55.3638167890306,74778.6910316537,0.0,1.0
2017-02-08,52.85,56.3,51.8,56.3,304500,51.1087810882143,54.4451158990816,50.0933748414286,54.4451158990816,314873.973852431,0.0,1.0
2017-02-09,54.05,54.15,52.9,53.0,111506,52.2692453702551,52.3659507270918,51.1571337666326,51.2538391234694,115304.884493889,0.0,1.0
2017-02-10,54.6,54.7,53.85,54.4,89441,52.8011248328571,52.8978301896939,52.0758346565816,52.6077141191837,92488.1546644837,0.0,1.0
2017-02-13,54.85,55.85,54.45,54.85,99466,53.042888224949,54.0099417933163,52.656066797602,53.042888224949,102854.695182942,0.0,1.0
2017-02-14,54.4,54.65,54.15,54.45,115998,52.6077141191837,52.8494775112755,52.3659507270918,52.656066797602,119949.921901262,0.0,1.0
2017-02-15,55.1,55.45,53.377,54.1,98177,53.2846516170408,53.6231203659694,51.6184183187439,52.3175980486735,101521.780397078,0.0,1.0
2017-02-16,55.3,55.6,54.75,55.15,73100,53.4780623307143,53.7681784012245,52.9461828681122,53.3330042954592,75590.4351021763,0.0,1.0
2017-02-17,55.15,55.55,54.85,55.25,132300,53.3330042954592,53.7198257228061,53.042888224949,53.4297096522959,136807.312777263,0.0,1.0
2017-02-21,55.8,55.9,55.1,55.25,44185,53.9615891148979,54.0582944717347,53.2846516170408,53.4297096522959,45690.3334471911,0.0,1.0
2017-02-22,55.45,55.65,55.2,55.55,49267,53.6231203659694,53.8165310796428,53.3813569738775,53.7198257228061,50945.4714935557,0.0,1.0
2017-02-23,55.15,55.7,54.7,55.7,60894,53.3330042954592,53.8648837580612,52.8978301896939,53.8648837580612,62968.5903572083,0.0,1.0
2017-02-24,55.5,55.5,54.455,54.5,54661,53.6714730443877,53.6714730443877,52.6609020654439,52.7044194760204,56523.2390303703,0.0,1.0
2017-02-27,55.55,55.65,54.95,55.4,103450,53.7198257228061,53.8165310796428,53.1395935817857,53.574767687551,106974.425599455,0.0,1.0
2017-02-28,54.2,55.4,54.05,55.4,58890,52.4143034055102,53.574767687551,52.2692453702551,53.574767687551,60896.3163223962,0.0,1.0
2017-03-01,55.1,55.66,54.75,54.8,73564,53.2846516170408,53.8262016153265,52.9461828681122,52.9945355465306,76070.2430623325,0.0,1.0
2017-03-02,53.95,55.1,53.95,54.9,50286,52.1725400134184,53.2846516170408,52.1725400134184,53.0912409033673,51999.1876819157,0.0,1.0
2017-03-03,54.7,54.75,52.9,54.15,108442,52.8978301896939,52.9461828681122,51.1571337666326,52.3659507270918,112136.497446651,0.0,1.0
2017-03-06,54.95,55.05,54.2,54.45,73703,53.1395935817857,53.2362989386224,52.4143034055102,52.656066797602,76213.9786366034,0.0,1.0
2017-03-07,53.95,54.95,53.9,54.95,62025,52.1725400134184,53.1395935817857,52.124187335,53.1395935817857,64138.1222600887,0.0,1.0
2017-03-08,53.0,54.0,52.9,54.0,62247,51.2538391234694,52.2208926918367,51.1571337666326,52.2208926918367,64367.6855513703,0.0,1.0
2017-03-09,53.6,53.6,52.6,52.85,106159,51.8340712644898,51.8340712644898,50.8670176961224,51.1087810882143,109775.718194418,0.0,1.0
2017-03-10,54.25,54.55,53.75,54.1,56633,52.4626560839286,52.7527721544388,51.9791292997449,52.3175980486735,58562.4228610335,0.0,1.0
2017-03-13,54.4,55.5,54.15,54.3,38407,52.6077141191837,53.6714730443877,52.3659507270918,52.5110087623469,39715.4834605921,0.0,1.0
2017-03-14,54.7,55.0,53.8,54.05,51539,52.8978301896939,53.1879462602041,52.0274819781633,52.2692453702551,53294.8759881131,0.0,1.0
2017-03-15,56.4,56.65,54.95,55.05,94754,54.5418212559184,54.7835846480102,53.1395935817857,53.2362989386224,97982.1626220467,0.0,1.0
2017-03-16,56.75,56.85,55.9,56.65,78992,54.8802900048469,54.9769953616837,54.0582944717347,54.7835846480102,81683.168941055,0.0,1.0
2017-03-17,58.2,58.4,56.75,56.85,278042,56.2825176789796,56.4759283926531,54.8802900048469,54.9769953616837,287514.579434738,0.0,1.0
2017-03-20,57.0,58.2,56.9,58.2,69512,55.1220533969388,56.2825176789796,55.025348040102,56.2825176789796,71880.1959620038,0.0,1.0
2017-03-21,56.0,57.3,55.8,57.3,126087,54.1549998285714,55.412169467449,53.9615891148979,55.412169467449,130382.642828018,0.0,1.0
2017-03-22,55.65,56.3,54.6,55.8,66903,53.8165310796428,54.4451158990816,52.8011248328571,53.9615891148979,69182.3102550056,0.0,1.0
2017-03-23,56.7,56.8,55.45,55.55,79545,54.8319373264286,54.9286426832653,53.6231203659694,53.7198257228061,82255.0090314995,0.0,1.0
2017-03-24,57.0,57.05,56.35,56.85,95362,55.1220533969388,55.1704060753571,54.4934685775,54.9769953616837,98610.8765008719,0.0,1.0
2017-03-27,56.85,57.1,55.7,56.4,76500,54.9769953616837,55.2187587537755,53.8648837580612,54.5418212559184,79106.2692929752,0.0,1.0
2017-03-28,57.1,57.2,56.0,56.7,80221,55.2187587537755,55.3154641106122,54.1549998285714,54.8319373264286,82954.0395941408,0.0,1.0
2017-03-29,57.85,57.95,56.6285,57.0,72726,55.944048930051,56.0407542868878,54.7627929962903,55.1220533969388,75203.6933411885,0.0,1.0
2017-03-30,57.95,58.3,57.65,57.85,84266,56.1181185723571,56.4570545775396,55.8276019964864,56.0212797137336,87016.7215906164,0.08,1.0
2017-03-31,58.1,58.8,57.65,58.0,123980,56.2633768602925,56.9412488706574,55.8276019964864,56.1665380016689,128027.118206686,0.0,1.0
2017-04-03,57.1,58.2,56.5,58.2,122650,55.2949882740568,56.3602157189161,54.7139551223154,56.3602157189161,126653.702597597,0.0,1.0
2017-04-04,57.6,57.65,56.5,56.95,68283,55.7791825671747,55.8276019964864,54.7139551223154,55.1497299861215,70511.9834852972,0.0,1.0
2017-04-05,57.75,58.25,57.4,57.85,138215,55.92444085511,56.4086351482278,55.5855048499275,56.0212797137336,142726.795797202,0.0,1.0
2017-04-06,57.75,58.2,57.4,57.7,88494,55.92444085511,56.3602157189161,55.5855048499275,55.8760214257982,91382.7375268793,0.0,1.0
2017-04-07,57.9,58.25,57.5,57.6,109452,56.0696991430453,56.4086351482278,55.6823437085511,55.7791825671747,113024.876124845,0.0,1.0
2017-04-10,58.0,58.5,57.6,57.95,76509,56.1665380016689,56.6507322947867,55.7791825671747,56.1181185723571,79006.5073953489,0.0,1.0
2017-04-11,58.55,58.75,57.7,57.85,73079,56.6991517240985,56.8928294413457,55.8760214257982,56.0212797137336,75464.5408245397,0.0,1.0
2017-04-12,57.7,58.55,57.05,58.55,73361,55.8760214257982,56.6991517240985,55.246568844745,56.6991517240985,75755.7462393992,0.0,1.0
2017-04-13,56.7,57.7,56.6,57.7,69912,54.9076328395625,55.8760214257982,54.810793980939,55.8760214257982,72194.159445603,0.0,1.0
2017-04-17,56.6,56.8,56.0,56.8,96460,54.810793980939,55.0044716981861,54.2297608291976,55.0044716981861,99608.7741750036,0.0,1.0
2017-04-18,56.55,56.625,55.85,56.15,50657,54.7623745516272,54.8350036955949,54.0845025412622,54.3750191171329,52310.612413261,0.0,1.0
2017-04-19,56.8,57.15,56.5,56.75,61181,55.0044716981861,55.3434077033686,54.7139551223154,54.9560522688743,63178.1506614234,0.0,1.0
2017-04-20,57.65,58.025,56.65,57.15,82593,55.8276019964864,56.1907477163248,54.8592134102508,55.3434077033686,85289.1093244462,0.0,1.0
2017-04-21,57.85,58.45,57.55,57.65,94612,56.0212797137336,56.602312865475,55.7307631378629,55.8276019964864,97700.44932869,0.0,1.0
2017-04-24,58.6,58.8,58.0,58.7,104102,56.7475711534103,56.9412488706574,56.1665380016689,56.8444100120339,107500.234389034,0.0,1.0
2017-04-25,59.4,59.85,59.0,59.0,138154,57.5222820223989,57.9580568862049,57.1349265879046,57.1349265879046,142663.804554981,0.0,1.0
2017-04-26,60.45,60.6,59.2,59.2,138598,58.5390900379463,58.6843483258817,57.3286043051517,57.3286043051517,143122.298186887,0.0,1.0
2017-04-27,60.3,60.95,60.0,60.45,87912,58.393831750011,59.0232843310641,58.1033151741403,58.5390900379463,90781.7391174882,0.0,1.0
2017-04-28,58.85,60.35,58.7,60.25,65955,56.9896682999692,58.4422511793227,56.8444100120339,58.3454123206992,68107.9898477335,0.0,1.0
2017-05-01,59.35,59.5,58.5204,59.15,76252,57.4738625930871,57.6191208810224,56.670487421946,57.2801848758399,78741.1180633669,0.0,1.0
2017-05-02,59.0,60.35,58.9,59.55,66589,57.1349265879046,58.4422511793227,57.038087729281,57.6675403103342,68762.6857095098,0.0,1.0
2017-05-03,58.65,58.95,58.3,58.7,58208,56.7959905827221,57.0865071585928,56.4570545775396,56.8444100120339,60108.102085617,0.0,1.0
2017-05-04,58.75,58.9,58.0,58.6,67788,56.8928294413457,57.038087729281,56.1665380016689,56.7475711534103,70000.8250443204,0.0,1.0
2017-05-05,57.35,58.15,56.2,58.15,123040,55.5370854206157,56.3117962896043,54.4234385464447,56.3117962896043,127056.433490488,0.0,1.0
2017-05-08,57.5,57.675,56.75,57.4,160170,55.6823437085511,55.8518117111423,54.9560522688743,55.5855048499275,165398.479780327,0.0,1.0
2017-05-09,57.6,58.35,57.1,57.6,79344,55.7791825671747,56.5054740068514,55.2949882740568,55.7791825671747,81934.0511936708,0.0,1.0
2017-05-10,57.85,57.9,57.05,57.4,82534,56.0212797137336,56.0696991430453,55.246568844745,55.5855048499275,85228.1833688549,0.0,1.0
2017-05-11,57.55,58.35,57.05,57.55,61705,55.7307631378629,56.5054740068514,55.246568844745,55.7307631378629,63719.2557585382,0.0,1.0
2017-05-12,57.15,57.5,57.05,57.5,44856,55.3434077033686,55.6823437085511,55.246568844745,55.6823437085511,46320.2485423384,0.0,1.0
2017-05-15,56.9,57.6,56.8,57.4,78857,55.1013105568097,55.7791825671747,55.0044716981861,55.5855048499275,81431.1538992148,0.0,1.0
2017-05-16,57.05,57.195,56.55,56.8,155269,55.246568844745,55.3869851897492,54.7623745516272,55.0044716981861,160337.494892999,0.0,1.0
2017-05-17,55.7,56.45,55.55,56.15,131412,53.9392442533269,54.6655356930036,53.7939859653915,54.3750191171329,135701.723324545,0.0,1.0
2017-05-18,55.9,56.65,55.15,55.6,102764,54.132921970574,54.8592134102508,53.4066305308973,53.8424053947033,106118.557633424,0.0,1.0
2017-05-19,55.75,56.1984,55.35,56.15,132209,53.9876636826387,54.4218891247067,53.6003082481444,54.3750191171329,136524.740046683,0.0,1.0
2017-05-22,56.4,56.45,55.7,55.8,51785,54.6171162636918,54.6655356930036,53.9392442533269,54.0360831119504,53475.4340726992,0.0,1.0
2017-05-23,57.15,57.15,56.0,56.65,71847,55.3434077033686,55.3434077033686,54.2297608291976,54.8592134102508,74192.3242603306,0.0,1.0
2017-05-24,57.85,58.2,56.85,57.1,76301,56.0212797137336,56.3602157189161,55.0528911274979,55.2949882740568,78791.7175858071,0.0,1.0
2017-05-25,57.6,58.5,57.4,57.8,39612,55.7791825671747,56.6507322947867,55.5855048499275,55.9728602844218,40905.0669979291,0.0,1.0
2017-05-26,57.85,58.1,57.0,57.6,43731,56.0212797137336,56.2633768602925,55.1981494154332,55.7791825671747,45158.5248128455,0.0,1.0
2017-05-30,57.0,57.7712,56.8,57.6,33729,55.1981494154332,55.9449706931382,55.0044716981861,55.7791825671747,34830.026375168,0.0,1.0
2017-05-31,57.6,57.65,56.25,57.05,61683,55.7791825671747,55.8276019964864,54.4718579757565,55.246568844745,63696.5376056059,0.0,1.0
2017-06-01,58.45,58.5,57.5,57.65,68175,56.602312865475,56.6507322947867,55.6823437085511,55.8276019964864,70400.4580072659,0.0,1.0
2017-06-02,59.0,59.8,58.55,58.55,69275,57.1349265879046,57.9096374568931,56.6991517240985,56.6991517240985,71536.3656538812,0.0,1.0
2017-06-05,58.55,59.2,58.45,58.9,60774,56.6991517240985,57.3286043051517,56.602312865475,57.038087729281,62757.8648321758,0.0,1.0
2017-06-06,57.65,58.45,57.55,58.2,32570,55.8276019964864,56.602312865475,55.7307631378629,56.3602157189161,33633.1927729615,0.0,1.0
2017-06-07,58.15,58.25,57.4,57.8,46913,56.3117962896043,56.4086351482278,55.5855048499275,55.9728602844218,48444.3958415088,0.0,1.0
2017-06-08,59.5,59.6,57.7,58.25,82220,57.6191208810224,57.715959739646,55.8760214257982,56.4086351482278,84903.9333679121,0.0,1.0
2017-06-09,60.9,61.25,59.45,59.45,119819,58.9748649017524,59.3138009069348,57.5707014517106,57.5707014517106,123730.289372535,0.0,1.0
2017-06-12,59.3,61.15,59.0,60.85,61355,57.4254431637753,59.2169620483113,57.1349265879046,58.9264454724406,63357.8305982516,0.0,1.0
2017-06-13,60.4,61.4,59.35,60.15,59460,58.4906706086345,59.4590591948702,57.4738625930871,58.2485734620756,61400.9715161281,0.0,1.0
2017-06-14,59.7,61.25,59.25,60.55,45172,57.8127985982696,59.3138009069348,57.3770237344635,58.6359288965699,46646.5638299115,0.0,1.0
2017-06-15,60.0,60.15,59.05,59.05,37988,58.1033151741403,58.2485734620756,57.1833460172164,57.1833460172164,39228.054254199,0.0,1.0
2017-06-16,59.75,59.95,59.4,59.4,127615,57.8612180275813,58.0548957448285,57.5222820223989,57.5222820223989,131780.776657092,0.0,1.0
2017-06-19,60.2,60.45,59.5,59.9,46247,58.2969928913874,58.5390900379463,57.6191208810224,58.0064763155167,47756.6553936491,0.0,1.0
2017-06-20,59.6,60.2,59.45,60.15,34270,57.715959739646,58.2969928913874,57.5707014517106,58.2485734620756,35388.6864086396,0.0,1.0
2017-06-21,58.65,59.9,58.5,59.9,61798,56.7959905827221,58.0064763155167,56.6507322947867,58.0064763155167,63815.291586843,0.0,1.0
2017-06-22,58.9,59.3,58.0,58.5,75583,57.038087729281,57.4254431637753,56.1665380016689,56.6507322947867,78050.2796855619,0.0,1.0
2017-06-23,59.65,59.8,58.95,59.05,94768,57.7643791689578,57.9096374568931,57.0865071585928,57.1833460172164,97861.5416858464,0.0,1.0
2017-06-26,59.5,59.9,59.2,59.8,59575,57.6191208810224,58.0064763155167,57.3286043051517,57.9096374568931,61519.7254973652,0.0,1.0
2017-06-27,59.0,60.1,58.9,59.35,39688,57.1349265879046,58.2001540327638,57.038087729281,57.4738625930871,40983.5478898771,0.0,1.0
2017-06-28,60.0,60.1,59.15,59.35,69064,58.1033151741403,58.2001540327638,57.2801848758399,57.4738625930871,71318.477914394,0.0,1.0
2017-06-29,59.5,60.2,59.15,60.0,69743,57.6191208810224,58.2969928913874,57.2801848758399,58.1033151741403,72019.6427253502,0.0,1.0
2017-06-30,59.65,60.15,59.35,59.65,38014,57.8418502558566,58.3266939294179,57.5509440517199,57.8418502558566,39202.32651566,0.08,1.0
2017-07-03,60.1,60.5,58.65,59.9,27071,58.2782095620618,58.6660845009107,56.8721629087341,58.0842720926372,27917.2457806447,0.0,1.0
2017-07-05,60.1,61.35,59.7,60.0,168226,58.2782095620618,59.4903187459649,57.8903346232128,58.1812408273495,173484.784038076,0.0,1.0
2017-07-06,59.15,60.05,58.8,59.55,55256,57.3570065822954,58.2297251947056,57.0176160108025,57.7448815211444,56983.3154613907,0.0,1.0
2017-07-07,60.0,60.05,59.1,59.45,38069,58.1812408273495,58.2297251947056,57.3085222149393,57.6479127864321,39259.0458285016,0.0,1.0
2017-07-10,59.65,60.1,59.4,59.85,50669,57.8418502558566,58.2782095620618,57.599428419076,58.0357877252811,52252.9247703997,0.0,1.0
2017-07-11,60.0,60.8,58.45,59.5,108568,58.1812408273495,58.9569907050475,56.6782254393096,57.6963971537883,111961.861028889,0.0,1.0
2017-07-12,59.95,60.95,59.95,60.35,131277,58.1327564599934,59.1024438071159,58.1327564599934,58.5206313988424,135380.749671076,0.0,1.0
2017-07-13,60.3,60.3,59.375,60.0,192227,58.4721470314862,58.4721470314862,57.5751862353979,58.1812408273495,198236.060901925,0.0,1.0
2017-07-14,60.35,60.65,59.85,60.25,155655,58.5206313988424,58.8115376029791,58.0357877252811,58.4236626641301,160520.811642949,0.0,1.0
2017-07-17,61.1,61.1,60.1,60.15,71265,59.2478969091842,59.2478969091842,58.2782095620618,58.3266939294179,73492.7605392358,0.0,1.0
2017-07-18,61.25,61.75,60.85,60.9,75265,59.3933500112526,59.8781936848139,59.0054750724036,59.0539594397597,77617.8014731716,0.0,1.0
2017-07-19,62.6,62.65,61.3,61.5,56556,60.702427929868,60.7509122972241,59.4418343786087,59.6357718480332,58323.9537649198,0.0,1.0
2017-07-20,63.15,63.25,62.1,62.55,42666,61.2357559707853,61.3327247054976,60.2175842563067,60.6539435625119,43999.7491218274,0.0,1.0
2017-07-21,62.8,63.8,62.5,63.5,98714,60.8963653992925,61.866052746415,60.6054591951557,61.5751465422782,101799.822688137,0.0,1.0
2017-07-24,62.5,63.4657,61.75,62.8,66595,60.6054591951557,61.5418862662719,59.8781936848139,60.8963653992925,68676.7752488655,0.0,1.0
2017-07-25,62.45,62.95,62.2,62.7,56634,60.5569748277996,61.0418185013609,60.314552991019,60.7993966645802,58404.3920631316,0.0,1.0
2017-07-26,61.5,62.6,61.45,62.45,43621,59.6357718480332,60.702427929868,59.5872874806771,60.5569748277996,44984.6026448046,0.0,1.0
2017-07-27,61.55,62.37,60.95,61.65,35418,59.6842562153894,60.4793998400298,59.1024438071159,59.7812249501016,36525.1749495355,0.0,1.0
2017-07-28,62.15,62.3,61.4,61.6,39138,60.2660686236629,60.4115217257312,59.538803113321,59.7327405827455,40361.4630180959,0.0,1.0
2017-07-31,61.7,62.35,61.25,62.3,70449,59.8297093174577,60.4600060930874,59.3933500112526,60.4115217257312,72651.2521887128,0.0,1.0
2017-08-01,61.45,62.0,61.15,62.0,32725,59.5872874806771,60.1206155215945,59.2963812765404,60.1206155215945,33747.9911407632,0.0,1.0
2017-08-02,61.1,61.55,60.55,61.35,31604,59.2478969091842,59.6842562153894,58.7145688682669,59.4903187459649,32591.9484190277,0.0,1.0
2017-08-03,61.15,61.45,60.75,61.05,63174,59.2963812765404,59.5872874806771,58.9085063376914,59.1994125418281,65148.8339901168,0.0,1.0
2017-08-04,61.25,61.4,60.8,61.35,95775,59.3933500112526,59.538803113321,58.9569907050475,59.4903187459649,98768.948861928,0.0,1.0
2017-08-07,61.2,61.325,60.85,61.25,76554,59.3448656438965,59.4660765622868,59.0054750724036,59.3933500112526,78947.0959141325,0.0,1.0
2017-08-08,61.2,61.475,60.5,61.0,131417,59.3448656438965,59.6115296643552,58.6660845009107,59.150928174472,135525.126103764,0.0,1.0
2017-08-09,53.45,60.55,53.35,60.55,253400,51.8297887036972,58.7145688682669,51.7328199689849,58.7145688682669,261321.34316484,0.0,1.0
2017-08-10,53.35,53.9,52.5,53.3,122270,51.7328199689849,52.2661480099023,50.9085857239308,51.6843356016288,126092.188748086,0.0,1.0
2017-08-11,51.4,53.25,50.3,51.95,184126,49.8419296420961,51.6358512342727,48.7752735602613,50.3752576830134,189881.821750471,0.0,1.0
2017-08-14,53.75,53.9,51.45,51.95,157526,52.1206949078339,52.2661480099023,49.8904140094522,50.3752576830134,162450.299539797,0.0,1.0
2017-08-15,53.9,54.2,53.5,53.7,123434,52.2661480099023,52.5570542140391,51.8782730710533,52.0722105404778,127292.575659861,0.0,1.0
2017-08-16,54.15,54.15,53.45,54.05,86222,52.5085698466829,52.5085698466829,51.8297887036972,52.4116011119707,88917.3198514556,0.0,1.0
2017-08-17,53.7,54.25,53.5,53.85,164631,52.0722105404778,52.6055385813952,51.8782730710533,52.2176636425462,169777.403498701,0.0,1.0
2017-08-18,53.95,54.35,53.15,53.25,171496,52.3146323772584,52.7025073161074,51.5388824995604,51.6358512342727,176857.005001568,0.0,1.0
2017-08-21,53.75,54.0,53.3,54.0,72088,52.1206949078339,52.3631167446146,51.6843356016288,52.3631167446146,74341.487711393,0.0,1.0
2017-08-22,53.95,54.05,53.7,53.9,63067,52.3146323772584,52.4116011119707,52.0722105404778,52.2661480099023,65038.4891451341,0.0,1.0
2017-08-23,53.5,53.95,53.45,53.7,67449,51.8782730710533,52.3146323772584,51.8297887036972,52.0722105404778,69557.4714882608,0.0,1.0
2017-08-24,53.35,53.75,53.05,53.75,64539,51.7328199689849,52.1206949078339,51.4419137648482,52.1206949078339,66556.5042088225,0.0,1.0
2017-08-25,53.55,53.9,53.1,53.55,61324,51.9267574384094,52.2661480099023,51.4903981322043,51.9267574384094,63241.0025581715,0.0,1.0
2017-08-28,53.6,53.75,53.4,53.7,66819,51.9752418057656,52.1206949078339,51.7813043363411,52.0722105404778,68907.7775411659,0.0,1.0
2017-08-29,54.0,54.2,53.05,53.3,49941,52.3631167446146,52.5570542140391,51.4419137648482,51.6843356016288,51502.1673204233,0.0,1.0
2017-08-30,53.95,53.95,52.85,53.95,50923,52.3146323772584,52.3146323772584,51.2479762954237,52.3146323772584,52514.8648697046,0.0,1.0
2017-08-31,54.45,54.75,54.05,54.15,57046,52.7994760508197,53.0903822549564,52.4116011119707,52.5085698466829,58829.271279327,0.0,1.0
2017-09-01,54.9,55.05,54.35,54.5,59030,53.2358353570248,53.3812884590932,52.7025073161074,52.8479604181758,60875.2915825592,0.0,1.0
2017-09-05,54.25,55.55,54.05,54.7,65816,52.6055385813952,53.8661321326544,52.4116011119707,53.0418978876003,67873.4235269815,0.0,1.0
2017-09-06,54.7,55.1,54.05,54.45,62021,53.0418978876003,53.4297728264493,52.4116011119707,52.7994760508197,63959.7909409098,0.0,1.0
2017-09-07,54.55,54.85,54.15,54.8,42096,52.8964447855319,53.1873509896687,52.5085698466829,53.1388666223125,43411.9307887416,0.0,1.0
2017-09-08,54.8,55.3,54.5,54.6,60810,53.1388666223125,53.6237102958738,52.8479604181758,52.9449291528881,62710.9347981608,0.0,1.0
2017-09-11,54.95,55.55,54.75,55.25,66946,53.2843197243809,53.8661321326544,53.0903822549564,53.5752259285177,69038.7475908184,0.0,1.0
2017-09-12,55.45,56.05,54.95,54.95,61769,53.7691633979422,54.3509758062157,53.2843197243809,53.2843197243809,63699.9133620718,0.0,1.0
2017-09-13,56.0,56.05,55.2,55.3,32625,54.3024914388595,54.3509758062157,53.5267415611615,53.6237102958738,33644.8651174148,0.0,1.0
2017-09-14,55.8,56.3,55.5,55.55,39816,54.108553969435,54.5933976429963,53.8176477652983,53.8661321326544,41060.6574563981,0.0,1.0
2017-09-15,56.15,56.4,55.3,55.9,181522,54.4479445409279,54.6903663777085,53.6237102958738,54.2055227041473,187196.420102479,0.0,1.0
2017-09-18,57.15,57.25,56.1,56.25,61386,55.4176318880504,55.5146006227627,54.3994601735718,54.5449132756402,63304.9406926475,0.0,1.0
2017-09-19,57.85,57.9,57.15,57.15,46162,56.0964130310361,56.1448973983923,55.4176318880504,55.4176318880504,47605.0348980874,0.0,1.0
2017-09-20,58.35,58.7,57.5,57.8,88705,56.5812567045974,56.9206472760903,55.7570224595433,56.04792866368,91477.9390111962,0.0,1.0
2017-09-21,57.2,58.75,57.2,58.4,101879,55.4661162554065,56.9691316434464,55.4661162554065,56.6297410719535,105063.761327114,0.0,1.0
2017-09-22,57.85,58.1,57.1,57.1,56648,56.0964130310361,56.3388348678168,55.3691475206943,55.3691475206943,58418.8297064004,0.0,1.0
2017-09-25,58.2,58.25,57.6,57.7,62703,56.435803602529,56.4842879698851,55.8539911942555,55.9509599289678,64663.1104201459,0.0,1.0
2017-09-26,58.5,59.15,58.2,58.3,71966,56.7267098066658,57.3570065822954,56.435803602529,56.5327723372413,74215.6739629079,0.0,1.0
2017-09-27,60.35,61.05,58.45,58.6,112576,58.5206313988424,59.1994125418281,56.6782254393096,56.823678541378,116095.152044692,0.0,1.0
2017-09-28,60.45,60.75,59.65,60.15,37661,58.6176001335546,58.9085063376914,57.8418502558566,58.3266939294179,38838.2916532401,0.0,1.0
2017-09-29,59.95,60.6,59.8,60.4,66181,58.1327564599934,58.763053235623,57.987303357925,58.5691157661985,68249.8335122031,0.0,1.0
2017-10-02,61.1,61.15,59.6,59.95,68584,59.325471896954,59.3740197462969,57.8690364166688,58.2088713620687,70635.4667903646,0.08,1.0
2017-10-03,62.0,62.05,60.6,61.25,94399,60.1993331851252,60.2478810344681,58.8399934035256,59.4711154449826,97222.6383638111,0.0,1.0
2017-10-04,60.85,62.0,60.65,62.0,81739,59.0827326502398,60.1993331851252,58.8885412528685,60.1993331851252,84183.9557327891,0.0,1.0
2017-10-05,60.7,61.15,60.5,60.95,47433,58.9370891022113,59.3740197462969,58.7428977048399,59.1798283489255,48851.8035732439,0.0,1.0
2017-10-06,61.6,61.65,60.25,60.25,68935,59.8109503903825,59.8594982397253,58.5001584581257,58.5001584581257,70996.9658111772,0.0,1.0
2017-10-09,60.5,61.8,60.15,61.55,66687,58.7428977048399,60.0051417877538,58.40306275944,59.7624025410396,68681.7242191917,0.0,1.0
2017-10-10,60.6,61.0,60.35,60.8,59361,58.8399934035256,59.2283761982684,58.5972541568114,59.034184800897,61136.5908104343,0.0,1.0
2017-10-11,60.5,61.05,60.45,60.6,52750,58.7428977048399,59.2769240476112,58.6943498554971,58.8399934035256,54327.8442959251,0.0,1.0
2017-10-12,60.5,60.9,60.05,60.3,89488,58.7428977048399,59.1312804995827,58.3059670607543,58.5487063074686,92164.741807654,0.0,1.0
2017-10-13,61.0,61.05,60.4,60.9,77662,59.2283761982684,59.2769240476112,58.6458020061542,59.1312804995827,79985.0055679646,0.0,1.0
2017-10-16,61.15,61.6,60.25,61.15,25626,59.3740197462969,59.8109503903825,58.5001584581257,59.3740197462969,26392.5182545474,0.0,1.0
2017-10-17,60.1,61.0,59.95,60.75,61840,58.3545149100972,59.2283761982684,58.2088713620687,58.9856369515541,63689.7420144077,0.0,1.0
2017-10-18,60.2,60.95,60.1,60.3,46922,58.4516106087829,59.1798283489255,58.3545149100972,58.5487063074686,48325.518673998,0.0,1.0
2017-10-19,59.9,60.1,59.45,59.85,64134,58.1603235127258,58.3545149100972,57.7233928686402,58.111775663383,66052.3595464429,0.0,1.0
2017-10-20,60.1,60.4,59.95,60.4,57885,58.3545149100972,58.6458020061542,58.2088713620687,58.6458020061542,59616.4410818886,0.0,1.0
2017-10-23,59.5,60.3,59.4,60.25,51193,57.7719407179831,58.5487063074686,57.6748450192974,58.5001584581257,52724.2717164226,0.0,1.0
2017-10-24,60.0,60.2,59.05,59.5,63142,58.2574192114115,58.4516106087829,57.3350100738975,57.7719407179831,65030.6871001574,0.0,1.0
2017-10-25,59.45,59.95,58.75,59.9,58014,57.7233928686402,58.2088713620687,57.0437229778404,58.1603235127258,59749.2996963754,0.0,1.0
2017-10-26,59.55,59.95,59.425,59.6,43329,57.8204885673259,58.2088713620687,57.6991189439688,57.8690364166688,44625.0457914339,0.0,1.0
2017-10-27,59.75,59.95,59.25,59.65,86683,58.0146799646973,58.2088713620687,57.5292014712689,57.9175842660116,89275.839376373,0.0,1.0
2017-10-30,57.95,59.6,57.8,59.45,88642,56.2669573883549,57.8690364166688,56.1213138403264,57.7233928686402,91293.4364754388,0.0,1.0
2017-10-31,57.95,58.75,57.8,58.15,173759,56.2669573883549,57.0437229778404,56.1213138403264,56.4611487857263,178956.434066648,0.0,1.0
2017-11-01,59.05,59.35,58.05,58.35,99487,57.3350100738975,57.6262971699545,56.3640530870406,56.6553401830977,102462.829297985,0.0,1.0
2017-11-02,59.5,60.4,58.85,59.2,72077,57.7719407179831,58.6458020061542,57.1408186765261,57.480653621926,74232.9484989079,0.0,1.0
2017-11-03,59.15,59.7,59.0,59.25,51299,57.4321057725832,57.9661321153544,57.2864622245546,57.5292014712689,52833.4423608846,0.0,1.0
2017-11-06,59.05,59.6324,58.6583,59.3,52310,57.3350100738975,57.9004954230429,56.9546862221457,57.5777493206117,53874.683130234,0.0,1.0
2017-11-07,58.05,59.25,57.85,58.95,54753,56.3640530870406,57.5292014712689,56.1698616896693,57.2379143752118,56390.75751156,0.0,1.0
2017-11-08,57.2,58.6,56.9,57.8,83559,55.5387396482123,56.8980794298119,55.2474525521552,56.1213138403264,86058.395099966,0.0,1.0
2017-11-09,56.65,57.45,55.9,56.95,112584,55.004713305441,55.7814788949265,54.2764955652984,55.2960004014981,115951.583359477,0.0,1.0
2017-11-10,57.55,58.15,56.35,56.5,120898,55.8785745936122,56.4611487857263,54.713426209384,54.8590697574125,124514.269567559,0.0,1.0
2017-11-13,57.55,58.2,57.1,57.35,134773,55.8785745936122,56.5096966350692,55.4416439495266,55.6843831962408,138804.294962933,0.0,1.0
2017-11-14,57.45,57.7,57.1,57.35,88588,55.7814788949265,56.0242181416407,55.4416439495266,55.6843831962408,91237.8212414676,0.0,1.0
2017-11-15,56.85,57.75,51.55,52.05,165264,55.1989047028124,56.0727659909836,50.052832672471,50.5383111658995,170207.333833588,0.0,1.0
2017-11-16,58.15,58.15,57.1,57.2,114173,56.4611487857263,56.4611487857263,55.4416439495266,55.5387396482123,117588.113114666,0.0,1.0
2017-11-17,59.55,59.8,57.8,57.8,308359,57.8204885673259,58.0632278140401,56.1213138403264,56.1213138403264,317582.554298525,0.0,1.0
2017-11-20,62.35,62.4,59.65,59.65,132014,60.5391681305251,60.587715979868,57.9175842660116,57.9175842660116,135962.768471702,0.0,1.0
2017-11-21,64.75,65.3,63.55,63.85,183622,62.8694648989816,63.4034912417529,61.7043165147534,61.9956036108104,189114.45356031,0.0,1.0
2017-11-22,64.65,65.1,63.95,64.8,139352,62.7723692002959,63.2092998443815,62.0926993094961,62.9180127483244,143520.260821341,0.0,1.0
2017-11-24,64.6,64.75,64.15,64.6,42700,62.723821350953,62.8694648989816,62.2868907068675,62.723821350953,43977.2313068437,0.0,1.0
2017-11-27,64.25,64.6,64.0,64.45,63731,62.3839864055532,62.723821350953,62.1412471588389,62.5781778029245,65637.3051151393,0.0,1.0
2017-11-28,65.05,65.15,64.05,64.55,161921,63.1607519950386,63.2578476937243,62.1897950081818,62.6752735016102,166764.338886076,0.0,1.0
2017-11-29,65.25,65.45,64.9,65.1,120039,63.35494339241,63.5491347897814,63.0151084470101,63.2092998443815,123629.575382721,0.0,1.0
2017-11-30,65.35,65.95,65.1,65.5,86353,63.4520390910957,64.0346132832098,63.2092998443815,63.5976826391242,88935.9685021046,0.0,1.0
2017-12-01,64.8,65.35,62.35,65.35,121047,62.9180127483244,63.4520390910957,60.5391681305251,63.4520390910957,124667.72641685,0.0,1.0
2017-12-04,64.65,65.9,64.55,65.25,57630,62.7723692002959,63.986065433867,62.6752735016102,63.35494339241,59353.8135881358,0.0,1.0
2017-12-05,63.8,64.9,63.8,64.85,88717,61.9470557614676,63.0151084470101,61.9470557614676,62.9665605976673,91370.6798559542,0.0,1.0
2017-12-06,63.05,63.85,62.85,63.2,134497,61.2188380213249,61.9956036108104,61.0246466239536,61.3644815693535,138520.039322636,0.0,1.0
2017-12-07,62.0,63.55,61.8965,62.75,173708,60.1993331851252,61.7043165147534,60.0988391369855,60.9275509252679,178903.908567897,0.0,1.0
2017-12-08,62.15,62.55,61.25,62.4,72776,60.3449767331538,60.7333595278965,59.4711154449826,60.587715979868,74952.8568053126,0.0,1.0
2017-12-11,61.55,62.2,61.2,62.0,63341,59.7624025410396,60.3935245824966,59.4225675956397,60.1993331851252,65235.6395364587,0.0,1.0
2017-12-12,61.75,62.05,61.4,61.45,74566,59.956593938411,60.2478810344681,59.6167589930111,59.6653068423539,76796.3988202835,0.0,1.0
2017-12-13,61.45,62.35,60.65,61.85,71800,59.6653068423539,60.5391681305251,58.8885412528685,60.0536896370967,73947.6629468706,0.0,1.0
2017-12-14,60.25,61.75,60.15,61.25,62348,58.5001584581257,59.956593938411,58.40306275944,59.4711154449826,64212.937178433,0.0,1.0
2017-12-15,60.45,61.1,59.78,60.15,321671,58.6943498554971,59.325471896954,58.043808674303,58.40306275944,331292.739384162,0.0,1.0
2017-12-18,61.15,61.85,60.9,61.1,79250,59.3740197462969,60.0536896370967,59.1312804995827,59.325471896954,81620.5054114135,0.0,1.0
2017-12-19,60.55,62.6,60.45,61.25,58757,58.7914455541828,60.7819073772393,58.6943498554971,59.4711154449826,60514.5241193492,0.0,1.0
2017-12-20,60.75,61.05,60.5,60.7,43000,58.9856369515541,59.2769240476112,58.7428977048399,58.9370891022113,44286.2048289058,0.0,1.0
2017-12-21,60.9,61.6,60.15,60.9,50092,59.1312804995827,59.8109503903825,58.40306275944,59.1312804995827,51590.3388904546,0.0,1.0
2017-12-22,60.25,60.8,60.15,60.8,44344,58.5001584581257,59.034184800897,58.40306275944,59.034184800897,45670.4062077441,0.0,1.0
2017-12-26,60.0,60.95,59.8,60.2,43986,58.2574192114115,59.1798283489255,58.0632278140401,58.4516106087829,45301.69780475,0.0,1.0
2017-12-27,60.1,60.85,59.85,60.1,50032,58.3545149100972,59.0827326502398,58.111775663383,58.3545149100972,51528.5441860422,0.0,1.0
2017-12-28,60.7,60.75,59.7,60.25,70939,58.9370891022113,58.9856369515541,57.9661321153544,58.5001584581257,73060.9089385522,0.0,1.0
2017-12-29,60.25,61.2,60.05,60.9,95948,58.5001584581257,59.4225675956397,58.3059670607543,59.1312804995827,98817.9716493919,0.0,1.0
2018-01-02,60.25,61.5,59.45,60.55,103962,58.5001584581257,59.7138546916968,57.7233928686402,58.7914455541828,107071.684335412,0.0,1.0
2018-01-03,60.4,60.65,59.5,60.1,80170,58.7234785651028,58.9665393207531,57.8484598447619,58.4318056583225,82458.8072491602,0.08,1.0
2018-01-04,61.1,61.8,60.5,60.5,82801,59.4040486809235,60.0846187967443,58.8207028673629,58.8207028673629,85164.9207813111,0.0,1.0
2018-01-05,61.3,61.6,60.65,61.3,69002,59.5984972854437,59.890170192224,58.9665393207531,59.5984972854437,70971.9672920862,0.0,1.0
2018-01-08,61.25,61.35,60.6,61.15,117589,59.5498851343137,59.6471094365738,58.917927169623,59.4526608320536,120946.098111781,0.0,1.0
2018-01-09,61.7,62.0,60.7,61.25,171633,59.9873944944841,60.2790674012645,59.0151514718831,59.5498851343137,176533.023133281,0.0,1.0
2018-01-10,62.4,62.4,60.65,61.7,108309,60.6679646103049,60.6679646103049,58.9665393207531,59.9873944944841,111401.159465502,0.0,1.0
2018-01-11,63.7,63.8,62.02,62.35,99746,61.9318805396862,62.0291048419463,60.2985122617165,60.6193524591748,102593.690755579,0.0,1.0
2018-01-12,65.1,65.2,63.3,63.65,192446,63.2930207713277,63.3902450735878,61.5429833306458,61.8832683885562,197940.222276062,0.0,1.0
2018-01-16,66.35,66.8,65.2,65.35,251058,64.508324549579,64.9458339097495,63.3902450735878,63.5360815269779,258225.561062238,0.0,1.0
2018-01-17,63.9,66.75,63.8,66.75,136645,62.1263291442064,64.8972217586194,62.0291048419463,64.8972217586194,140546.135918193,0.0,1.0
2018-01-18,63.35,64.43,63.3,64.1,72949,61.5915954817759,62.641617946185,61.5429833306458,62.3207777487266,75031.6518650241,0.0,1.0
2018-01-19,64.2,64.7,63.45,63.45,96263,62.4180020509868,62.9041235622873,61.688819784036,61.688819784036,99011.2531149544,0.0,1.0
2018-01-22,63.75,64.35,63.35,64.35,82198,61.9804926908163,62.5638385043769,61.5915954817759,62.5638385043769,84544.7054791875,0.0,1.0
2018-01-23,62.85,63.7,62.7,63.7,86564,61.1054739704753,61.9318805396862,60.9596375170852,61.9318805396862,89035.3522604005,0.0,1.0
2018-01-24,62.6,63.45,62.55,63.05,75782,60.8624132148251,61.688819784036,60.813801063695,61.2999225749955,77945.5323806393,0.0,1.0
2018-01-25,63.25,63.35,62.2,62.8,76766,61.4943711795158,61.5915954817759,60.4735160057847,61.0568618193453,78957.6250129603,0.0,1.0
2018-01-26,63.0,63.85,62.65,63.35,110212,61.2513104238655,62.0777169930764,60.9110253659551,61.5915954817759,113358.489017643,0.0,1.0
2018-01-29,62.25,63.25,62.2,62.6,41780,60.5221281569147,61.4943711795158,60.4735160057847,60.8624132148251,42972.7948967184,0.0,1.0
2018-01-30,61.75,62.1,61.6,61.85,58917,60.0360066456142,60.3762917035246,59.890170192224,60.1332309478743,60599.0463602192,0.0,1.0
2018-01-31,61.15,62.25,60.85,62.0,69193,59.4526608320536,60.5221281569147,59.1609879252733,60.2790674012645,71168.4202318964,0.0,1.0
2018-02-01,60.9,61.4,60.6,60.8,122364,59.2096000764033,59.6957215877038,58.917927169623,59.1123757741432,125857.421607038,0.0,1.0
2018-02-02,60.05,60.75,59.95,60.55,91090,58.3831935071924,59.0637636230132,58.2859692049323,58.869315018493,93690.5669493077,0.0,1.0
2018-02-05,60.55,60.6,59.55,59.9,208877,58.869315018493,58.917927169623,57.8970719958919,58.2373570538023,214840.317846861,0.0,1.0
2018-02-06,59.35,60.2,58.4,59.65,241768,57.7026233913717,58.5290299605826,56.7789925199007,57.994296298152,248670.336921728,0.0,1.0
2018-02-07,64.5,65.9,59.9,60.9,168916,62.7096749577671,64.0708151894085,58.2373570538023,59.2096000764033,173738.454350744,0.0,1.0
2018-02-08,61.55,65.3,61.55,64.55,142887,59.841558041094,63.4874693758479,59.841558041094,62.7582871088971,146966.341417123,0.0,1.0
2018-02-09,61.2,63.4,60.25,62.0,125785,59.5012729831836,61.6402076329059,58.5776421117126,60.2790674012645,129376.08918343,0.0,1.0
2018-02-12,61.9,62.2,60.4,61.4,102219,60.1818430990044,60.4735160057847,58.7234785651028,59.6957215877038,105137.293478881,0.0,1.0
2018-02-13,60.4,62.2,59.6,61.5,196571,58.7234785651028,60.4735160057847,57.945684147022,59.7929458899639,202182.98864631,0.0,1.0
2018-02-14,61.8,61.85,60.0,60.0,109056,60.0846187967443,60.1332309478743,58.3345813560624,58.3345813560624,112169.48588455,0.0,1.0
2018-02-15,62.45,62.6,61.7,62.3,59745,60.7165767614349,60.8624132148251,59.9873944944841,60.5707403080448,61450.6852825381,0.0,1.0
2018-02-16,62.2,63.3,62.05,62.1,64121,60.4735160057847,61.5429833306458,60.3276795523945,60.3762917035246,65951.6175579817,0.0,1.0
2018-02-20,61.3,62.75,60.95,61.9,91928,59.5984972854437,61.0082496682152,59.2582122275334,60.1818430990044,94552.4913658576,0.0,1.0
2018-02-21,61.1,62.3,61.1,61.5,100331,59.4040486809235,60.5707403080448,59.4040486809235,59.7929458899639,103195.392168086,0.0,1.0
2018-02-22,61.6,61.9,61.05,61.25,54752,59.890170192224,60.1818430990044,59.3554365297935,59.5498851343137,56315.1380130475,0.0,1.0
2018-02-23,61.5,62.3,61.1,62.0,38031,59.7929458899639,60.5707403080448,59.4040486809235,60.2790674012645,39116.7631095524,0.0,1.0
2018-02-26,62.05,62.2,61.2,61.8,36293,60.3276795523945,60.4735160057847,59.5012729831836,60.0846187967443,37329.1442122212,0.0,1.0
2018-02-27,61.05,62.8,60.95,61.85,65931,59.3554365297935,61.0568618193453,59.2582122275334,60.1332309478743,67813.2920137754,0.0,1.0
2018-02-28,58.9,61.8,58.85,61.2,158593,57.2651140312012,60.0846187967443,57.2165018800712,59.5012729831836,163120.738656181,0.0,1.0
2018-03-01,58.95,59.85,58.05,58.9,142473,57.3137261823313,58.1887449026722,56.4387074619904,57.2651140312012,146540.521955963,0.0,1.0
2018-03-02,59.95,60.2,57.9,58.6,118876,58.2859692049323,58.5290299605826,56.2928710086002,56.9734411244209,122269.841219299,0.0,1.0
2018-03-05,60.55,60.9,59.3,59.6,95433,58.869315018493,59.2096000764033,57.6540112402417,57.945684147022,98157.5570937894,0.0,1.0
2018-03-06,61.15,61.3,60.1,60.9,69600,59.4526608320536,59.5984972854437,58.4318056583225,59.2096000764033,71587.0398470942,0.0,1.0
2018-03-07,61.45,61.7,60.4,60.8,58822,59.7443337388339,59.9873944944841,58.7234785651028,59.1123757741432,60501.3341650255,0.0,1.0
2018-03-08,61.3,61.75,60.75,61.75,37482,59.5984972854437,60.0360066456142,59.0637636230132,60.0360066456142,38552.0894762757,0.0,1.0
2018-03-09,61.55,61.8,61.3,61.6,123140,59.841558041094,60.0846187967443,59.5984972854437,59.890170192224,126655.575959356,0.0,1.0
2018-03-12,62.35,62.8,61.55,61.55,75344,60.6193524591748,61.0568618193453,59.841558041094,59.841558041094,77495.0277333258,0.0,1.0
2018-03-13,62.05,63.05,61.9,62.6,54874,60.3276795523945,61.2999225749955,60.1818430990044,60.8624132148251,56440.6210426645,0.0,1.0
2018-03-14,61.1,62.25,60.95,62.25,140773,59.4040486809235,60.5221281569147,59.2582122275334,60.5221281569147,144791.98793671,0.0,1.0
2018-03-15,61.3,61.83,60.8,61.2,46652,59.5984972854437,60.1137860874223,59.1123757741432,59.5012729831836,47983.887686015,0.0,1.0
2018-03-16,61.6,61.65,61.1,61.25,214375,59.890170192224,59.9387823433541,59.4040486809235,59.5498851343137,220495.282575012,0.0,1.0
2018-03-19,61.5,62.15,60.7,61.5,71562,59.7929458899639,60.4249038546546,59.0151514718831,59.7929458899639,73605.0538151978,0.0,1.0
2018-03-20,60.8,62.1,60.7,61.65,46577,59.1123757741432,60.3762917035246,59.0151514718831,59.9387823433541,47906.7464792832,0.0,1.0
2018-03-21,60.7,61.15,60.55,60.9,51881,59.0151514718831,59.4526608320536,58.869315018493,59.2096000764033,53362.1726193549,0.0,1.0
2018-03-22,59.05,60.75,58.9,60.2,54987,57.4109504845914,59.0637636230132,57.2651140312012,58.5290299605826,56556.8471274737,0.0,1.0
2018-03-23,57.65,59.2,57.65,59.05,64741,56.0498102529499,57.5567869379816,56.0498102529499,57.4109504845914,66589.3182002979,0.0,1.0
2018-03-26,59.45,59.5,57.9,58.4,51318,57.7998476936318,57.8484598447619,56.2928710086002,56.7789925199007,52783.0992941549,0.0,1.0
2018-03-27,57.7,59.45,57.4,59.35,78722,56.09842240408,57.7998476936318,55.8067494972997,57.7026233913717,80969.4676845252,0.0,1.0
2018-03-28,57.7,58.1,57.15,57.8,44768,56.09842240408,56.4873196131204,55.5636887416494,56.1956467063401,46046.1005729126,0.0,1.0
2018-03-29,58.55,59.2,57.9,57.95,92895,56.9248289732909,57.5567869379816,56.2928710086002,56.3414831597303,95547.0986579859,0.0,1.0
2018-04-02,56.5,58.15,55.7,58.15,89546,55.0095102187668,56.6159826410848,54.2306144988551,56.6159826410848,91972.2604305969,0.08,1.0
2018-04-03,57.45,57.75,56.45,56.7,56033,55.934448886162,56.2265347811289,54.9608292362723,55.2042341487448,57551.2213689906,0.0,1.0
2018-04-04,58.25,58.45,56.45,56.7,156978,56.7133446060738,56.9080685360517,54.9608292362723,55.2042341487448,161231.339176225,0.0,1.0
2018-04-05,58.1,58.55,57.04,58.4,71753,56.5673016585903,57.0054305010407,55.5352648297073,56.8593875535572,73697.1567984792,0.0,1.0
2018-04-06,56.9,58.0,56.3,57.75,53163,55.3989580787227,56.4699396936013,54.8147862887889,56.2265347811289,54603.4583484669,0.0,1.0
2018-04-09,56.95,57.83,56.9,57.25,92251,55.4476390612172,56.3044243531201,55.3989580787227,55.7397249561841,94750.5527548186,0.0,1.0
2018-04-10,58.05,58.45,56.85,57.55,97088,56.5186206760958,56.9080685360517,55.3502770962282,56.031810851151,99718.6118942866,0.0,1.0
2018-04-11,58.25,58.4,57.6,57.75,44347,56.7133446060738,56.8593875535572,56.0804918336455,56.2265347811289,45548.5876903008,0.0,1.0
2018-04-12,58.3,58.8,58.3,58.45,35615,56.7620255885682,57.2488354135131,56.7620255885682,56.9080685360517,36579.9930229793,0.0,1.0
2018-04-13,58.3,58.45,57.9,58.45,42574,56.7620255885682,56.9080685360517,56.3725777286124,56.9080685360517,43727.5480264024,0.0,1.0
2018-04-16,58.85,59.2,58.45,58.55,41134,57.2975163960076,57.638283273469,56.9080685360517,57.0054305010407,42248.531040495,0.0,1.0
2018-04-17,59.65,59.85,59.0,59.05,71518,58.0764121159193,58.2711360458973,57.443559343491,57.4922403259855,73455.7894431401,0.0,1.0
2018-04-18,59.75,60.25,59.45,59.85,72586,58.1737740809083,58.6605839058531,57.8816881859414,58.2711360458973,74552.7270410214,0.0,1.0
2018-04-19,59.65,60.1,59.4,59.65,73794,58.0764121159193,58.5145409583697,57.8330072034469,58.0764121159193,75793.457956977,0.0,1.0
2018-04-20,58.75,59.75,58.55,59.4,43691,57.2001544310186,58.1737740809083,57.0054305010407,57.8330072034469,44874.8132856097,0.0,1.0
2018-04-23,58.7,58.95,58.25,58.75,61264,57.1514734485241,57.3948783609965,56.7133446060738,57.2001544310186,62923.9559893249,0.0,1.0
2018-04-24,58.2,59.5,57.65,59.1,71611,56.6646636235793,57.9303691684359,56.12917281614,57.54092130848,73551.3092901466,0.0,1.0
2018-04-25,57.85,58.15,57.55,58.05,39250,56.3238967461179,56.6159826410848,56.031810851151,56.5186206760958,40313.4838172663,0.0,1.0
2018-04-26,57.5,58.1,57.05,58.1,48818,55.9831298686565,56.5673016585903,55.5450010262061,56.5673016585903,50140.7300125173,0.0,1.0
2018-04-27,57.15,57.55,56.83,57.5,39188,55.6423629911951,56.031810851151,55.3308047032304,55.9831298686565,40249.8039192619,0.0,1.0
2018-04-30,55.85,57.4,55.8,57.3,79701,54.3766574463385,55.8857679036675,54.327976463844,55.7884059386786,81860.5088845845,0.0,1.0
2018-05-01,55.8,55.85,54.35,55.6,80864,54.327976463844,54.3766574463385,52.916227971504,54.1332525338661,83055.0205197305,0.0,1.0
2018-05-02,55.65,56.75,55.45,55.8,64157,54.1819335163606,55.2529151312392,53.9872095863827,54.327976463844,65895.3421978179,0.0,1.0
2018-05-03,55.4,55.7,54.6,55.55,66587,53.9385286038882,54.2306144988551,53.1596328839764,54.0845715513716,68391.1833615365,0.0,1.0
2018-05-04,55.8,56.35,55.05,55.2,44834,54.327976463844,54.8634672712834,53.5977617264268,53.7438046739102,46048.7830181737,0.0,1.0
2018-05-07,56.4,56.5,55.75,55.75,51195,54.9121482537779,55.0095102187668,54.2792954813496,54.2792954813496,52582.1351343935,0.0,1.0
2018-05-08,57.5,57.6,56.38,56.45,229660,55.9831298686565,56.0804918336455,54.8926758607801,54.9608292362723,235882.66734964,0.0,1.0
2018-05-09,57.6,58.45,57.1,57.9,187417,56.0804918336455,56.9080685360517,55.5936820087006,56.3725777286124,192495.08781097,0.0,1.0
2018-05-10,56.15,57.65,56.1,57.65,113535,54.6687433413054,56.12917281614,54.620062358811,56.12917281614,116611.245482633,0.0,1.0
2018-05-11,55.85,56.75,55.6,56.25,98798,54.3766574463385,55.2529151312392,54.1332525338661,54.7661053062944,101474.944565052,0.0,1.0
2018-05-14,55.3,56.1,55.1,56.0,55381,53.8411666388992,54.620062358811,53.6464427089213,54.522700393822,56881.5553448159,0.0,1.0
2018-05-15,55.45,55.65,54.85,55.0,58804,53.9872095863827,54.1819335163606,53.4030377964489,53.5490807439323,60397.3019717331,0.0,1.0
2018-05-16,55.7,56.05,55.6,55.7,107159,54.2306144988551,54.5713813763165,54.1332525338661,54.2306144988551,110062.486939476,0.0,1.0
2018-05-17,56.5,56.75,55.4,55.55,96777,55.0095102187668,55.2529151312392,53.9385286038882,54.0845715513716,99399.1853091358,0.0,1.0
2018-05-18,57.0,57.15,56.4,56.8,51735,55.4963200437117,55.6423629911951,54.9121482537779,55.3015961137337,53136.7665041088,0.0,1.0
2018-05-21,57.5,58.1,57.0,57.15,82822,55.9831298686565,56.5673016585903,55.4963200437117,55.6423629911951,85066.0727825128,0.0,1.0
2018-05-22,56.55,58.33,56.55,57.7,60308,55.0581912012613,56.7912341780649,55.0581912012613,56.1778537986344,61942.053045903,0.0,1.0
2018-05-23,56.3,56.65,56.0,56.25,61399,54.8147862887889,55.1555531662503,54.522700393822,54.7661053062944,63062.6138317537,0.0,1.0
2018-05-24,56.3,56.45,56.0,56.15,133708,54.8147862887889,54.9608292362723,54.522700393822,54.6687433413054,137330.835522014,0.0,1.0
2018-05-25,55.6,56.45,55.45,56.25,193596,54.1332525338661,54.9608292362723,53.9872095863827,54.7661053062944,198841.508613694,0.0,1.0
2018-05-29,55.3,55.5,54.6,55.1,205886,53.8411666388992,54.0358905688772,53.1596328839764,53.6464427089213,211464.507750361,0.0,1.0
2018-05-30,57.05,57.35,55.55,55.55,82671,55.5450010262061,55.8370869211731,54.0845715513716,54.0845715513716,84910.9814180184,0.0,1.0
2018-05-31,56.1,58.05,55.95,57.0,61767,54.620062358811,56.5186206760958,54.4740194113275,55.4963200437117,63440.5848392633,0.0,1.0
2018-06-01,56.4,57.1,56.2,56.6,119656,54.9121482537779,55.5936820087006,54.7174243237999,55.1068721837558,122898.094767868,0.0,1.0
2018-06-04,57.15,57.2,56.3,56.55,79495,55.6423629911951,55.6910439736896,54.8147862887889,55.0581912012613,81648.9272879894,0.0,1.0
2018-06-05,57.55,57.55,56.6,57.05,68074,56.031810851151,56.031810851151,55.1068721837558,55.5450010262061,69918.4738185117,0.0,1.0
2018-06-06,58.3,58.3,57.5,57.7,62939,56.7620255885682,56.7620255885682,55.9831298686565,56.1778537986344,64644.3403305713,0.0,1.0
2018-06-07,58.65,58.8,57.75,58.2,59680,57.1027924660296,57.2488354135131,56.2265347811289,56.6646636235793,61297.0373048268,0.0,1.0
2018-06-08,58.45,58.9,58.4,58.55,47911,56.9080685360517,57.3461973785021,56.8593875535572,57.0054305010407,49209.1547304215,0.0,1.0
2018-06-11,58.5,59.3,58.25,58.55,47864,56.9567495185462,57.7356452384579,56.7133446060738,57.0054305010407,49160.8812593537,0.0,1.0
2018-06-12,58.3,58.85,57.95,58.45,61810,56.7620255885682,57.2975163960076,56.4212587111069,56.9080685360517,63484.7499298148,0.0,1.0
2018-06-13,57.9,58.6,57.8,58.4,63145,56.3725777286124,57.0541114835352,56.2752157636234,56.8593875535572,64855.9219271663,0.0,1.0
2018-06-14,58.2,58.25,57.45,58.1,49937,56.6646636235793,56.7133446060738,55.934448886162,56.5673016585903,51290.0494619828,0.0,1.0
2018-06-15,58.35,58.45,57.45,58.0,143866,56.8107065710627,56.9080685360517,55.934448886162,56.4699396936013,147764.067843435,0.0,1.0
2018-06-18,58.6,58.65,57.85,57.85,44940,57.0541114835352,57.1027924660296,56.3238967461179,56.3238967461179,46157.6551018585,0.0,1.0
2018-06-19,58.55,58.6,57.55,57.95,72681,57.0054305010407,57.0541114835352,56.031810851151,56.4212587111069,74650.3010782861,0.0,1.0
2018-06-20,59.3,59.45,58.3,58.75,74060,57.7356452384579,57.8816881859414,56.7620255885682,57.2001544310186,76066.6652613183,0.0,1.0
2018-06-21,58.45,59.15,58.25,59.15,53654,56.9080685360517,57.5896022909745,56.7133446060738,57.5896022909745,55107.7620568562,0.0,1.0
2018-06-22,58.6,59.0,58.0,58.85,170059,57.0541114835352,57.443559343491,56.4699396936013,57.2975163960076,174666.770560012,0.0,1.0
2018-06-25,57.45,58.25,56.65,58.25,64029,55.934448886162,56.7133446060738,55.1555531662503,56.7133446060738,65763.8740212928,0.0,1.0
2018-06-26,58.2,58.35,57.45,57.45,49555,56.6646636235793,56.8107065710627,55.934448886162,55.934448886162,50897.6991226657,0.0,1.0
2018-06-27,57.85,58.9,57.7,58.2,103886,56.3238967461179,57.3461973785021,56.1778537986344,56.6646636235793,106700.804581924,0.0,1.0
2018-06-28,57.45,58.2,56.7,57.75,58934,55.934448886162,56.6646636235793,55.2042341487448,56.2265347811289,60530.8243385165,0.0,1.0
2018-06-29,57.7,58.35,57.45,57.7,66123,56.1778537986344,56.8107065710627,55.934448886162,56.1778537986344,67914.6112216331,0.0,1.0
2018-07-02,58.45,58.5,57.0,57.35,62523,56.9080685360517,56.9567495185462,55.4963200437117,55.8370869211731,64217.0687568647,0.0,1.0
2018-07-03,58.0,58.85,57.75,58.55,53652,56.5478292655925,57.3765474531055,56.3040886222064,57.0840586810421,55029.8046877184,0.08,1.0
2018-07-05,59.65,59.7,57.8,58.25,92247,58.1565175119413,58.2052656406185,56.3528367508836,56.7915699089787,94615.9396299849,0.0,1.0
2018-07-06,60.1,60.3,59.35,59.6,100361,58.5952506700364,58.7902431847453,57.8640287398779,58.107769383264,102938.310375459,0.0,1.0
2018-07-09,60.5,60.65,60.15,60.35,68339,58.9852356994543,59.131480085486,58.6439987987136,58.8389913134226,70093.9726860878,0.0,1.0
2018-07-10,60.8,61.15,60.3,60.7,71760,59.2777244715177,59.6189613722583,58.7902431847453,59.1802282141632,73602.8253260021,0.0,1.0
2018-07-11,60.4,61.05,60.15,60.6,111263,58.8877394420998,59.5214651149039,58.6439987987136,59.0827319568087,114120.278069217,0.0,1.0
2018-07-12,61.8,62.1,60.38,60.95,79210,60.2526870450624,60.5451758171258,58.8682401906289,59.4239688575494,81244.1442875227,0.0,1.0
2018-07-13,61.35,62.0,61.35,61.75,46330,59.8139538869673,60.4476795597713,59.8139538869673,60.2039389163851,47519.7728170803,0.0,1.0
2018-07-16,60.25,61.3,60.1,61.25,41909,58.7414950560681,59.76520575829,58.5952506700364,59.7164576296128,42985.2397796464,0.0,1.0
2018-07-17,60.45,60.75,60.25,60.25,35873,58.936487570777,59.2289763428404,58.7414950560681,58.7414950560681,36794.2329002185,0.0,1.0
2018-07-18,60.65,61.05,60.25,60.3,105336,59.131480085486,59.5214651149039,58.7414950560681,58.7902431847453,108041.070353118,0.0,1.0
2018-07-19,60.9,61.05,60.3,60.4,127982,59.3752207288722,59.5214651149039,58.7902431847453,58.8877394420998,131268.628635346,0.0,1.0
2018-07-20,61.1,61.2,60.3,60.9,147100,59.5702132435811,59.6677095009356,58.7902431847453,59.3752207288722,150877.586475124,0.0,1.0
2018-07-23,62.25,62.55,61.0,61.15,87641,60.6914202031575,60.9839089752209,59.4727169862266,59.6189613722583,89891.65571901,0.0,1.0
2018-07-24,62.55,63.4,62.2,62.6,84798,60.9839089752209,61.8126271627339,60.6426720744803,61.0326571038981,86975.6463488619,0.0,1.0
2018-07-25,62.6,62.65,61.9,62.55,128634,61.0326571038981,61.0814052325754,60.3501833024169,60.9839089752209,131937.372254529,0.0,1.0
2018-07-26,62.7,63.55,62.1,62.6,66073,61.1301533612526,61.9588715487656,60.5451758171258,61.0326571038981,67769.7809053086,0.0,1.0
2018-07-27,61.55,63.75,61.5,62.85,73796,60.0089464016762,62.1538640634745,59.960198272999,61.2763977472843,75691.110615352,0.0,1.0
2018-07-30,61.0,61.85,60.9,61.6,54205,59.4727169862266,60.3014351737396,59.3752207288722,60.0576945303534,55597.0059475467,0.0,1.0
2018-07-31,62.25,62.5,61.1,61.1,85740,60.6914202031575,60.9351608465437,59.5702132435811,59.5702132435811,87941.8372833253,0.0,1.0
2018-08-01,61.5,62.25,60.8,62.25,72085,59.960198272999,60.6914202031575,59.2777244715177,60.6914202031575,73936.171455196,0.0,1.0
2018-08-02,61.95,62.28,61.05,61.05,75712,60.3989314310941,60.7206690803638,59.5214651149039,59.5214651149039,77656.3142569994,0.0,1.0
2018-08-03,61.1,62.25,60.65,62.25,70424,59.5702132435811,60.6914202031575,59.131480085486,60.6914202031575,72232.5163149161,0.0,1.0
2018-08-06,61.45,61.6,61.0,61.0,33990,59.9114501443217,60.0576945303534,59.4727169862266,59.4727169862266,34862.8767116892,0.0,1.0
2018-08-07,62.85,62.9,61.0,61.0,110819,61.2763977472843,61.3251458759615,59.4727169862266,59.4727169862266,113664.875972718,0.0,1.0
2018-08-08,65.65,66.75,63.95,65.3,170385,64.0062929532095,65.0787517841086,62.3488565781835,63.6650560524688,174760.554531367,0.0,1.0
2018-08-09,66.1,67.35,65.5,65.55,122824,64.4450261113046,65.6637293282354,63.8600485671778,63.908796695855,125978.16914494,0.0,1.0
2018-08-10,65.55,66.05,65.0,65.25,119019,63.908796695855,64.3962779826274,63.3725672804054,63.6163079237916,122075.455232378,0.0,1.0
2018-08-13,65.5,66.2,64.65,65.55,79264,63.8600485671778,64.5425223686591,63.0313303796648,63.908796695855,81299.5310289888,0.0,1.0
2018-08-14,66.95,67.4,65.45,65.6,61215,65.2737442988176,65.7124774569127,63.8113004385005,63.9575448245322,62787.0255341586,0.0,1.0
2018-08-15,66.4,67.0,66.15,66.65,82894,64.737514883368,65.3224924274948,64.4937742399818,64.9812555267542,85022.7508719847,0.0,1.0
2018-08-16,66.8,67.35,66.7,66.7,86467,65.1274999127859,65.6637293282354,65.0300036554314,65.0300036554314,88687.506932322,0.0,1.0
2018-08-17,67.85,68.0,66.75,66.75,86196,66.1512106150078,66.2974550010395,65.0787517841086,65.0787517841086,88409.5475445942,0.0,1.0
2018-08-20,68.75,68.95,67.95,68.15,111696,67.028676931198,67.223669445907,66.2487068723623,66.4436993870712,114564.397681343,0.0,1.0
2018-08-21,69.75,70.2,68.72,68.95,153437,68.0036395047427,68.4423726628379,66.9994280539917,67.223669445907,157377.323154206,0.0,1.0
2018-08-22,68.85,69.7,68.55,69.7,70799,67.1261731885525,67.9548913760655,66.8336844164891,67.9548913760655,72617.1464639859,0.0,1.0
2018-08-23,68.5,69.0,68.4,68.8,52105,66.7849362878119,67.2724175745842,66.6874400304574,67.0774250598753,53443.0771127556,0.0,1.0
2018-08-24,68.5,68.7,67.95,68.6,71362,66.7849362878119,66.9799288025208,66.2487068723623,66.8824325451663,73194.6045277893,0.0,1.0
2018-08-27,68.65,69.22,68.5,68.8,78206,66.9311806738436,67.486909340764,66.7849362878119,67.0774250598753,80214.3611684131,0.0,1.0
2018-08-28,68.2,69.05,68.0,68.95,59437,66.4924475157485,67.3211657032614,66.2974550010395,67.223669445907,60963.3657873688,0.0,1.0
2018-08-29,68.2,68.5,67.95,68.2,125231,66.4924475157485,66.7849362878119,66.2487068723623,66.4924475157485,128446.981861769,0.0,1.0
2018-08-30,67.9,68.47,67.8,68.05,83935,66.199958743685,66.7556874106055,66.1024624863306,66.3462031297167,86090.4841658026,0.0,1.0
2018-08-31,67.65,68.1,67.3,67.65,89455,65.9562181002989,66.394951258394,65.6149811995582,65.9562181002989,91752.2399601104,0.0,1.0
2018-09-04,68.1,68.1,66.8,67.5,63894,66.394951258394,66.394951258394,65.1274999127859,65.8099737142672,65534.8233191134,0.0,1.0
2018-09-05,68.3,68.6,67.45,68.0,57509,66.5899437731029,66.8824325451663,65.7612255855899,66.2974550010395,58985.8539809512,0.0,1.0
2018-09-06,68.45,68.7,68.35,68.4,54001,66.7361881591346,66.9799288025208,66.6386919017801,66.6874400304574,55387.7671464527,0.0,1.0
2018-09-07,67.9,68.38,67.55,68.2,62365,66.199958743685,66.6679407789865,65.8587218429444,66.4924475157485,63966.5579913061,0.0,1.0
2018-09-10,67.55,68.5,67.45,67.85,61219,65.8587218429444,66.7849362878119,65.7612255855899,66.1512106150078,62791.1282557487,0.0,1.0
2018-09-11,67.05,68.0,67.05,67.3,54243,65.371240556172,66.2974550010395,65.371240556172,65.6149811995582,55635.9818026524,0.0,1.0
2018-09-12,66.5,67.0,66.2,67.0,82726,64.8350111407225,65.3224924274948,64.5425223686591,65.3224924274948,84850.4365652014,0.0,1.0
2018-09-13,66.4,67.15,66.2,66.85,54902,64.737514883368,65.4687368135265,64.5425223686591,65.1762480414631,56311.9051846178,0.0,1.0
2018-09-14,67.1,67.4,66.3,66.5,117400,65.4199886848493,65.7124774569127,64.6400186260135,64.8350111407225,120414.878668794,0.0,1.0
2018-09-17,67.1,67.55,66.8,67.0,88178,65.4199886848493,65.8587218429444,65.1274999127859,65.3224924274948,90442.4460924779,0.0,1.0
2018-09-18,66.9,67.35,66.85,67.25,68781,65.2249961701403,65.6637293282354,65.1762480414631,65.566233070881,70547.3234217915,0.0,1.0
2018-09-19,66.25,67.55,66.08,67.05,110858,64.5912704973363,65.8587218429444,64.4255268598337,65.371240556172,113704.877508221,0.0,1.0
2018-09-20,67.85,67.85,66.75,66.75,58974,66.1512106150078,66.1512106150078,65.0787517841086,65.0787517841086,60488.4757633173,0.0,1.0
2018-09-21,67.8,68.2,67.55,67.9,173222,66.1024624863306,66.4924475157485,65.8587218429444,66.199958743685,177670.40981913,0.0,1.0
2018-09-24,67.15,67.75,66.28,67.55,49416,65.4687368135265,66.0537143576533,64.6205193745426,65.8587218429444,50685.0225238256,0.0,1.0
2018-09-25,67.5,67.85,66.9,67.2,43294,65.8099737142672,66.1512106150078,65.2249961701403,65.5174849422038,44405.8071302109,0.0,1.0
2018-09-26,66.45,67.85,66.35,67.45,47457,64.7862630120452,66.1512106150078,64.6887667546908,65.7612255855899,48675.7146250848,0.0,1.0
2018-09-27,67.3,67.8,66.5,66.65,50237,65.6149811995582,66.1024624863306,64.8350111407225,64.9812555267542,51527.1061301891,0.0,1.0
2018-09-28,68.05,68.35,67.1,67.1,78176,66.3462031297167,66.6386919017801,65.4199886848493,65.4199886848493,80183.5907564876,0.0,1.0
2018-10-01,67.69,68.69,67.31,68.31,116136,65.9952166032406,66.9701791767854,65.6247308252937,66.5996933988384,119118.418646329,0.0,1.0
2018-10-02,66.37,67.51,66.15,67.51,32499,64.7862630120452,65.8990600563986,64.5715127052402,65.8990600563986,33293.4565094297,0.08,1.0
2018-10-03,66.85,67.4,66.1,66.59,39028,65.2548091359835,65.7916849029961,64.5227058173299,65.0010133188503,39982.0616218967,0.0,1.0
2018-10-04,66.25,67.3,66.06,66.63,39223,64.6691264810607,65.6940711271756,64.4836603070018,65.0400588291784,40181.8285076267,0.0,1.0
2018-10-05,65.21,66.46,64.72,66.25,118737,63.6539432125278,64.8741154102836,63.1756357110075,64.6691264810607,121639.59338934,0.0,1.0
2018-10-08,65.2,66.26,64.37,65.14,73542,63.6441818349457,64.6788878586427,62.8339874956359,63.5856135694535,75339.7759505363,0.0,1.0
2018-10-09,64.78,65.84,64.51,65.0,116741,63.2342039764998,64.2689100001967,62.9706467817845,63.4489542833048,119594.800035919,0.0,1.0
2018-10-10,62.6,65.39,62.54,64.6,157606,61.1062236636135,63.8296480090046,61.0476553981213,63.0584991800229,161458.768165949,0.0,1.0
2018-10-11,60.7,62.8,60.63,62.34,57674,59.2515619230246,61.3014512152545,59.1832322799503,60.8524278464803,59083.8736799547,0.0,1.0
2018-10-12,60.99,62.16,60.0,61.63,137005,59.534641872904,60.6767230500035,58.5682654922814,60.159370038155,140354.165022752,0.0,1.0
2018-10-15,61.41,61.91,60.45,60.75,38961,59.94461973135,60.4326886104523,59.0075274834735,59.3003688109349,39913.423768851,0.0,1.0
2018-10-16,63.38,63.46,61.36,61.84,53151,61.8676111150132,61.9457021356696,59.8958128434397,60.364358967378,54450.3063765869,0.0,1.0
2018-10-17,63.19,63.46,62.55,63.06,69674,61.6821449409543,61.9457021356696,61.0574167757033,61.5552470323877,71377.2204941076,0.0,1.0
2018-10-18,62.09,63.31,61.71,62.91,36663,60.6083934069292,61.7992814719389,60.2374610588114,61.408826368657,37559.2478539407,0.0,1.0
2018-10-19,62.3,63.14,61.85,62.12,53360,60.8133823361521,61.6333380530441,60.37412034496,60.6376775396753,54664.4155002667,0.0,1.0
2018-10-22,62.87,63.26,62.11,62.64,32980,61.3697808583288,61.7504745840286,60.6279161620932,61.1452691739417,33786.2148275636,0.0,1.0
2018-10-23,61.98,62.82,61.33,62.0,72111,60.5010182535266,61.3209739704186,59.8665287106936,60.5205410086907,73873.7943429485,0.0,1.0
2018-10-24,60.15,62.26,60.0,61.93,68232,58.7146861560121,60.774336825824,58.5682654922814,60.4522113656164,69899.9699852735,0.0,1.0
2018-10-25,60.9,61.82,59.87,60.63,92754,59.4467894746656,60.3448362122139,58.4413675837147,59.1832322799503,95021.424199995,0.0,1.0
2018-10-26,60.86,62.8,59.0,60.13,84092,59.4077439643374,61.3014512152545,57.5921277340767,58.695163400848,86147.6766913123,0.0,1.0
2018-10-29,60.18,62.44,59.33,61.7,50460,58.7439702887582,60.9500416223008,57.9142531942842,60.2276996812293,51693.5233535131,0.0,1.0
2018-10-30,61.82,62.0,60.2,60.34,81520,60.3448362122139,60.5205410086907,58.7634930439223,58.900152330071,83512.8026908122,0.0,1.0
2018-10-31,61.22,62.93,61.09,62.65,77676,59.7591535572911,61.4283491238211,59.6322556487245,61.1550305515238,79574.8339280119,0.0,1.0
2018-11-01,63.06,63.29,61.47,61.6,69120,61.5552470323877,61.7797587167748,60.0031879968422,60.1300859054089,70809.6776495209,0.0,1.0
2018-11-02,63.92,64.6,63.03,63.48,55330,62.3947255044437,63.0584991800229,61.5259628996416,61.9652248908337,56682.5732689235,0.0,1.0
2018-11-05,64.25,64.99,63.51,64.06,82712,62.7168509646513,63.4391929057227,61.9945090235798,62.5313847905924,84733.9418076848,0.0,1.0
2018-11-06,64.0,64.9,63.52,64.02,62910,62.4728165251001,63.3513405074843,62.0042704011619,62.4923392802642,64447.8706731968,0.0,1.0
2018-11-07,65.11,65.19,63.7,64.05,93112,63.5563294367073,63.6344204573637,62.1799751976387,62.5216234130103,95388.175713284,0.0,1.0
2018-11-08,65.19,65.33,64.47,64.64,55389,63.6344204573637,63.7710797435123,62.9316012714563,63.0975446903511,56743.0155574264,0.0,1.0
2018-11-09,65.3,66.59,64.27,64.73,146447,63.7417956107662,65.0010133188503,62.7363737198154,63.1853970885895,150026.980074355,0.0,1.0
2018-11-12,62.94,65.37,62.69,65.37,200691,61.4381105014031,63.8101252538405,61.194076061852,63.8101252538405,205597.005456597,0.0,1.0
2018-11-13,62.86,64.5,62.72,63.45,107945,61.3600194807468,62.9608854042025,61.2233601945981,61.9359407580875,110583.776821145,0.0,1.0
2018-11-14,61.88,64.62,61.28,63.34,128482,60.4034044777062,63.078021935187,59.8177218227834,61.828565604685,131622.815448,0.0,1.0
2018-11-15,63.78,64.44,61.28,61.69,225313,62.2580662182951,62.9023171387102,59.8177218227834,60.2179383036473,230820.904228103,0.0,1.0
2018-11-16,68.56,70.12,63.63,63.72,535378,66.9240047025135,68.4467796053128,62.1116455545644,62.1994979528028,548465.619222297,0.0,1.0
2018-11-19,68.34,69.28,66.97,68.07,160395,66.7092543957085,67.6268238884209,65.371945666968,66.4456972009932,164315.946854672,0.0,1.0
2018-11-20,67.86,68.55,66.94,67.36,129610,66.2407082717702,66.9142433249314,65.3426615342219,65.7526393926679,132778.39004853,0.0,1.0
2018-11-21,68.24,69.33,67.89,68.13,58802,66.611640619888,67.6756307763311,66.2699924045164,66.5042654664855,60239.448280485,0.0,1.0
2018-11-23,68.08,68.95,67.57,67.62,43746,66.4554585785752,67.3046984282133,65.9576283218909,66.0064352098011,44815.3958109945,0.0,1.0
2018-11-26,69.05,69.64,67.83,68.77,143918,67.4023122040338,67.9782334813746,66.2114241390241,67.1289936317365,147436.157233272,0.0,1.0
2018-11-27,68.09,69.22,67.71,68.65,81133,66.4652199561573,67.5682556229286,66.0942876080395,67.0118571007519,83116.3422560558,0.0,1.0
2018-11-28,70.06,70.64,67.6,68.18,95717,68.3882113398205,68.9543712395792,65.986912454637,66.5530723543957,98056.856417523,0.0,1.0
2018-11-29,69.47,70.55,69.17,69.74,70113,67.8122900624798,68.8665188413408,67.5194487350184,68.075847257195,71826.952098392,0.0,1.0
2018-11-30,70.28,70.68,69.1,69.47,131525,68.6029616466256,68.9934167499074,67.451119091944,67.8122900624798,134740.203310955,0.0,1.0
2018-12-03,70.07,71.47,69.63,71.15,164832,68.3979727174026,69.7645655788891,67.9684721037925,69.4522014962636,168861.411839205,0.0,1.0
2018-12-04,66.46,70.09,66.25,70.06,118623,64.8741154102836,68.4174954725667,64.6691264810607,68.3882113398205,121522.806594605,0.0,1.0
2018-12-06,66.58,66.65,64.45,65.54,104325,64.9912519412682,65.0595815843425,62.9120785162922,63.9760686727353,106875.283865542,0.0,1.0
2018-12-07,65.96,67.33,65.55,66.75,123586,64.3860465311813,65.7233552599217,63.9858300503174,65.157195360163,126607.129947825,0.0,1.0
2018-12-10,66.21,66.91,64.97,65.74,69956,64.6300809707325,65.3133774014757,63.4196701505587,64.1712962243763,71666.1141442402,0.0,1.0
2018-12-11,66.87,67.87,66.48,67.15,80446,65.2743318911476,66.2504696493523,64.8936381654477,65.5476504634449,82412.5481509455,0.0,1.0
2018-12-12,67.53,68.71,66.94,67.69,87902,65.9185828115627,67.0704253662442,65.3426615342219,66.0747648528754,90050.8143048059,0.0,1.0
2018-12-13,66.76,68.4,66.06,67.82,120322,65.1669567377451,66.7678226612008,64.4836603070018,66.201662761442,123263.339614376,0.0,1.0
2018-12-14,66.69,66.78,66.06,66.18,103059,65.0986270946707,65.1864794929091,64.4836603070018,64.6007968379863,105578.335776649,0.0,1.0
2018-12-17,65.48,67.87,65.025,66.82,117079,63.9175004072431,66.2504696493523,63.4733577272599,65.2255250032373,119941.062637851,0.0,1.0
2018-12-18,65.38,66.77,65.18,65.95,100990,63.8198866314226,65.1767181153271,63.6246590797817,64.3762851535993,103458.757896775,0.0,1.0
2018-12-19,64.04,66.81,63.49,65.73,109742,62.5118620354283,65.2157636256553,61.9749862684157,64.1615348467942,112424.705506564,0.0,1.0
2018-12-20,65.02,65.71,63.54,64.25,110513,63.4684770384689,64.1420120916301,62.023793156326,62.7168509646513,113214.553039374,0.0,1.0
2018-12-21,65.58,66.26,64.37,65.29,484268,64.0151141830635,64.6788878586427,62.8339874956359,63.7320342331842,496106.206249684,0.0,1.0
2018-12-24,63.24,65.58,63.24,65.58,70903,61.7309518288645,64.0151141830635,61.7309518288645,64.0151141830635,72636.2640969905,0.0,1.0
2018-12-26,65.46,65.57,62.72,63.68,80835,63.8979776520789,64.0053528054815,61.2233601945981,62.1604524424746,82811.0574768378,0.0,1.0
2018-12-27,65.05,65.87,63.07,64.64,130806,63.497761171215,64.2981941329429,61.5650084099697,63.0975446903511,134003.626947674,0.0,1.0
2018-12-28,65.19,66.21,64.51,65.59,121803,63.6344204573637,64.6300809707325,62.9706467817845,64.0248755606456,124780.543500356,0.0,1.0
2018-12-31,65.95,66.17,64.75,65.6,119791,64.3762851535993,64.5910354604043,63.2049198437536,64.0346369382276,122719.359017849,0.0,1.0
2019-01-02,64.81,65.97,64.06,65.44,142896,63.3415791299023,64.4752966394022,62.6085721194498,63.9573050186824,146208.697149895,0.08,1.0
2019-01-03,63.7,64.99,62.91,64.5,93843,62.2567287544326,63.5175008124109,61.4846280367559,63.0386028989153,96018.5223283899,0.0,1.0
2019-01-04,64.5,65.51,63.61,64.58,187777,63.0386028989153,64.0257190063246,62.1687679131783,63.1167903133635,192130.154271049,0.0,1.0
2019-01-07,64.66,65.17,63.97,64.49,102029,63.1949777278118,63.6934224949195,62.5206112781955,63.0288294721092,104394.294882339,0.0,1.0
2019-01-08,65.55,65.87,64.65,65.27,268925,64.0648127135488,64.3775623713418,63.1852043010058,63.7911567629798,275159.37381757,0.0,1.0
2019-01-09,65.81,66.43,65.47,65.88,181677,64.3189218105056,64.9248742724797,63.9866252991005,64.3873357981479,185888.740567276,0.0,1.0
2019-01-10,66.1,66.65,65.52,65.52,126022,64.6023511878806,65.1398896622124,64.0354924331307,64.0354924331307,128943.514389655,0.0,1.0
2019-01-11,65.75,66.33,65.44,65.78,116732,64.2602812496694,64.8271400044194,63.9573050186824,64.2896015300875,119438.148273581,0.0,1.0
2019-01-14,65.18,66.48,65.18,65.32,113047,63.7031959217255,64.9737414065099,63.7031959217255,63.84002389701,115667.720486957,0.0,1.0
2019-01-15,65.37,65.7,64.43,65.44,122147,63.8888910310402,64.2114141156393,62.970188911273,63.9573050186824,124978.681913897,0.0,1.0
2019-01-16,65.14,66.25,64.89,65.5,102210,63.6641022145014,64.7489525899711,63.4197665443506,64.0159455795186,104579.490928303,0.0,1.0
2019-01-17,65.25,65.7,64.87,64.87,184936,63.7716099093678,64.2114141156393,63.4002196907385,63.4002196907385,189223.29257721,0.0,1.0
2019-01-18,65.98,66.96,65.36,65.5,130718,64.4850700662082,65.4428658931995,63.8791176042341,64.0159455795186,133748.379758985,0.0,1.0
2019-01-22,64.68,65.56,64.355,65.56,73584,63.2145245814239,64.0745861403548,62.8968882102278,64.0745861403548,75289.8665538425,0.0,1.0
2019-01-23,64.08,65.04,63.62,64.78,93690,62.6281189730619,63.5663679464411,62.1785413399843,63.3122588494842,95861.9753945083,0.0,1.0
2019-01-24,64.97,65.05,63.89,63.89,90392,63.4979539587988,63.5761413732471,62.4424238637472,62.4424238637472,92487.5192641734,0.0,1.0
2019-01-25,64.81,65.7,64.81,65.49,75291,63.3415791299023,64.2114141156393,63.3415791299023,64.0061721527126,77036.4392083246,0.0,1.0
2019-01-28,64.09,65.35,63.65,64.4,51562,62.6378923998679,63.8693441774281,62.2078616204024,62.9408686308549,52757.3399006473,0.0,1.0
2019-01-29,63.81,64.72,63.78,64.26,71275,62.364236449299,63.253618288648,62.3349161688809,62.8040406555705,72927.3379895782,0.0,1.0
2019-01-30,64.08,64.51,63.57,64.23,64275,62.6281189730619,63.0483763257213,62.1296742059542,62.7747203751524,65765.059968855,0.0,1.0
2019-01-31,65.11,65.24,63.64,63.86,112233,63.6347819340833,63.7618364825617,62.1980881935964,62.4131035833291,114834.849871404,0.0,1.0
2019-02-01,64.87,65.47,64.34,64.94,69455,63.4002196907385,63.9866252991005,62.8822280700187,63.4686336783807,71065.1457041902,0.0,1.0
2019-02-04,65.2,65.25,64.69,64.76,67032,63.7227427753376,63.7716099093678,63.2242980082299,63.2927119958721,68585.9743264456,0.0,1.0
2019-02-05,65.72,66.17,65.13,65.3,34650,64.2309609692513,64.6707651755228,63.6543287876953,63.8204770433979,35453.27620258,0.0,1.0
2019-02-06,65.75,66.45,65.32,65.35,30229,64.2602812496694,64.9444211260918,63.84002389701,63.8693441774281,30929.7860412061,0.0,1.0
2019-02-07,65.24,65.52,64.57,65.33,113988,63.7618364825617,64.0354924331307,63.1070168865575,63.849797323816,116630.535289457,0.0,1.0
2019-02-08,66.57,68.2,64.01,68.2,191675,65.0617022477642,66.6547708171476,62.5597049854196,66.6547708171476,196118.519946018,0.0,1.0
2019-02-11,65.67,66.83,64.91,66.49,82732,64.1820938352212,65.315811344721,63.4393133979626,64.9835148333159,84649.9407443533,0.0,1.0
2019-02-12,67.1,67.27,65.92,66.2,103840,65.5796938684839,65.7458421241865,64.426429505372,64.7000854559409,106247.278524557,0.0,1.0
2019-02-13,68.12,68.26,66.97,67.19,90103,66.5765834026993,66.7134113779838,65.4526393200055,65.6676547097382,92191.819500175,0.0,1.0
2019-02-14,67.32,68.41,67.27,67.9,101641,65.7947092582167,66.8600127800743,65.7458421241865,66.3615680129666,103997.300043476,0.0,1.0
2019-02-15,68.96,69.06,67.6,67.89,75528,67.3975512544061,67.4952855224665,66.0683652087856,66.3517945861606,77278.9334784548,0.0,1.0
2019-02-19,69.26,69.88,68.72,68.72,114336,67.6907540585871,68.2967065205612,67.1629890110613,67.1629890110613,116986.602825344,0.0,1.0
2019-02-20,70.38,70.46,69.03,69.03,149227,68.7853778608629,68.8635652753111,67.4659652420484,67.4659652420484,152686.466028352,0.0,1.0
2019-02-21,69.68,70.99,69.3,70.1,73300,68.1012379844405,69.3815568960309,67.7298477658113,68.5117219102939,74999.2827027161,0.0,1.0
2019-02-22,70.0,70.219,69.42,69.95,90141,68.4139876422336,68.6280256892857,67.8471288874837,68.3651205082034,92230.7004380017,0.0,1.0
2019-02-25,69.93,70.76,69.89,70.13,56353,68.3455736545914,69.1567680794922,68.3064799473672,68.541042190712,57659.4076145451,0.0,1.0
2019-02-26,69.68,70.16,69.09,69.91,83016,68.1012379844405,68.5703624711301,67.5246058028846,68.3260268009793,84940.5245954799,0.0,1.0
2019-02-27,69.45,70.06,68.87,69.42,54426,67.8764491679018,68.4726282030698,67.3095904131518,67.8471288874837,55687.7347936974,0.0,1.0
2019-02-28,69.19,69.81,68.82,69.47,76601,67.6223400709449,68.228292532919,67.2607232791217,67.8959960215138,78376.8083807742,0.0,1.0
2019-03-01,68.94,69.79,68.38,69.46,66113,67.3780044007941,68.2087456793069,66.8306924996562,67.8862225947078,67645.669540582,0.0,1.0
2019-03-04,68.82,69.44,68.52,69.1,88017,67.2607232791217,67.8666757410957,66.9675204749407,67.5343792296906,90057.4606499994,0.0,1.0
2019-03-05,68.76,69.21,68.69,68.94,68133,67.2020827182855,67.641886924557,67.1336687306432,67.3780044007941,69712.4983408479,0.0,1.0
2019-03-06,68.04,69.06,67.76,68.85,130447,66.4983959882511,67.4952855224665,66.2247400376821,67.2900435595398,133471.097281326,0.0,1.0
2019-03-07,67.4,68.12,66.82,67.97,141779,65.8728966726649,66.5765834026993,65.306037917915,66.4299820006088,145065.802214303,0.0,1.0
2019-03-08,67.33,67.4,66.66,67.11,61620,65.8044826850227,65.8728966726649,65.1496630890185,65.58946729529,63048.5102338521,0.0,1.0
2019-03-11,68.33,68.6,67.14,67.3,110935,66.781825365626,67.0457078893889,65.6187875757081,65.7751624046046,113506.758889847,0.0,1.0
2019-03-12,67.8,68.54,67.73,68.43,83639,66.2638337449063,66.9870673285527,66.195419757264,66.8795596336864,85577.9673393242,0.0,1.0
2019-03-13,68.35,68.87,67.76,68.0,86593,66.8013722192381,67.3095904131518,66.2247400376821,66.4593022810269,88600.4486640694,0.0,1.0
2019-03-14,68.48,68.62,68.03,68.25,89518,66.9284267677165,67.065254743001,66.488622561445,66.7036379511778,91593.2576941574,0.0,1.0
2019-03-15,69.39,71.14,68.9,68.9,281832,67.8178086070656,69.5281582981214,67.3389106935699,67.3389106935699,288365.591305209,0.0,1.0
2019-03-18,69.36,70.19,69.12,69.61,119644,67.7884883266475,68.5996827515482,67.5539260833027,68.0328239967983,122417.655930201,0.0,1.0
2019-03-19,69.31,69.77,68.97,69.59,68081,67.7396211926173,68.1891988256948,67.4073246812122,68.0132771431862,69659.2928469797,0.0,1.0
2019-03-20,69.3,70.42,68.9,69.32,149822,67.7298477658113,68.824471568087,67.3389106935699,67.7493946194233,153295.259660113,0.0,1.0
2019-03-21,70.88,71.29,69.05,69.05,112825,69.2740492011645,69.6747597002119,67.4855120956604,67.4855120956604,115440.573955443,0.0,1.0
2019-03-22,68.76,70.46,68.76,70.46,288523,67.2020827182855,68.8635652753111,67.2020827182855,68.8635652753111,295211.705910447,0.0,1.0
2019-03-25,67.47,69.02,67.43,68.8,109652,65.9413106603072,67.4561918152423,65.902216953083,67.2411764255096,112194.015646906,0.0,1.0
2019-03-26,66.95,68.01,66.71,67.77,92789,65.4330924663934,66.469075707833,65.1985302230486,66.2345134644882,94940.0878949839,0.0,1.0
2019-03-27,66.31,67.26,65.81,66.9,116909,64.8075931508073,65.7360686973805,64.3189218105056,65.3842253323633,119619.251589247,0.0,1.0
2019-03-28,66.14,66.77,65.69,66.49,123112,64.6414448951047,65.2571707838848,64.2016406888332,64.9835148333159,125966.053098183,0.0,1.0
2019-03-29,67.03,67.13,66.21,66.72,97204,65.5112798808417,65.609014148902,64.709858882747,65.2083036498547,99457.4389609115,0.0,1.0
2019-04-01,68.47,68.57,67.43,67.43,77513,66.9186533409105,67.0163876089708,65.902216953083,65.902216953083,79309.950888617,0.0,1.0
2019-04-02,68.42,68.67,67.89,68.51,57485,66.9479736213286,67.1925949806582,66.4293763395498,67.0360373106873,58748.9581424309,0.08,1.0
2019-04-03,68.63,69.5,68.45,68.82,32904,67.1534555631655,68.0047378936325,66.9773281844482,67.339367796256,33627.4805378541,0.0,1.0
2019-04-04,69.37,69.43,68.42,68.69,37682,67.8775347867811,67.9362439130202,66.9479736213286,67.2121646894046,38510.5373701501,0.0,1.0
2019-04-05,70.32,70.5,69.5,69.5,115522,68.8070959522337,68.983223330951,68.0047378936325,68.0047378936325,118062.053449246,0.0,1.0
2019-04-08,70.32,70.88,69.86,70.08,88883,68.8070959522337,69.355047797132,68.3569926510672,68.5722594472772,90837.3253296282,0.0,1.0
2019-04-09,69.66,70.26,69.5,70.09,116161,68.1612955636035,68.7483868259946,68.0047378936325,68.5820443016504,118715.103536277,0.0,1.0
2019-04-10,71.19,71.34,69.74,69.74,104430,69.6583782827007,69.8051510982985,68.239574398589,68.239574398589,106726.166805498,0.0,1.0
2019-04-11,71.49,71.85,71.0,71.16,67982,69.9519239138963,70.3041786713309,69.4724660496102,69.6290237195812,69476.7621542791,0.0,1.0
2019-04-12,72.31,72.33,71.86,71.86,40742,70.7542819724974,70.7738516812438,70.3139635257041,70.3139635257041,41637.8194770622,0.0,1.0
2019-04-15,72.08,72.72,71.73,72.3,35419,70.5292303219141,71.1554610017979,70.1867604188527,70.7444971181242,36197.7793936985,0.0,1.0
2019-04-16,72.32,72.59,72.09,72.41,43223,70.7640668268706,71.0282578949465,70.5390151762873,70.8521305162292,44173.3707539408,0.0,1.0
2019-04-17,72.45,72.7,72.0,72.52,61691,70.891269933722,71.1358912930516,70.4509514869287,70.9597639143343,63047.4380580099,0.0,1.0
2019-04-18,72.96,73.0,72.38,72.49,38090,71.3902975067544,71.4294369242471,70.8227759531097,70.9304093512147,38927.5083177384,0.0,1.0
2019-04-22,72.47,73.05,72.16,72.58,40032,70.9108396424683,71.478361196113,70.6075091568996,71.0184730405734,40912.2082692493,0.0,1.0
2019-04-23,74.03,74.25,72.74,72.9,73030,72.4372769246851,72.6525437208952,71.1750307105443,71.3315883805153,74635.7556430674,0.0,1.0
2019-04-24,74.37,74.83,73.84,73.93,48524,72.7699619733734,73.2200652745399,72.2513646915946,72.3394283809533,49590.9271097385,0.0,1.0
2019-04-25,72.22,74.07,72.15,74.07,58070,70.6662182831387,72.4764163421779,70.5977243025264,72.4764163421779,59346.8208981641,0.0,1.0
2019-04-26,72.16,72.36,71.36,71.36,73604,70.6075091568996,70.8032062443633,69.8247208070449,69.8247208070449,75222.3765350175,0.0,1.0
2019-04-29,73.98,73.99,72.04,72.28,78251,72.3883526528192,72.3981375071924,70.4900909044214,70.7249274093778,79971.552989534,0.0,1.0
2019-04-30,75.0,75.34,73.32,73.87,135013,73.386407798884,73.7190928475723,71.742552264189,72.2807192547142,137981.614085136,0.0,1.0
2019-05-01,74.79,76.12,74.58,75.07,213277,73.1809258570472,74.4823114886807,72.9754439152103,73.4549017794963,217966.452913686,0.0,1.0
2019-05-02,74.85,75.59,73.81,74.89,52671,73.2396349832863,73.9637142069019,72.2220101284751,73.278774400779,53829.1097559359,0.0,1.0
2019-05-03,76.79,76.89,75.38,75.38,113545,75.1378967316841,75.2357452754159,73.758232265065,73.758232265065,116041.583931153,0.0,1.0
2019-05-06,76.69,76.89,74.83,75.32,65004,75.0400481879522,75.2357452754159,73.2200652745399,73.6995231388259,66433.2830319314,0.0,1.0
2019-05-07,75.56,76.47,74.67,76.14,70995,73.9343596437824,74.8247813917421,73.0635076045689,74.5018811974271,72556.0108432091,0.0,1.0
2019-05-08,73.38,78.32,72.71,78.32,102967,71.8012613904281,76.6349794507813,71.1456761474248,76.6349794507813,105230.998922357,0.0,1.0
2019-05-09,74.44,75.94,72.27,72.64,115844,72.8384559539857,74.3061841099634,70.7151425550046,71.0771821668125,118391.133461803,0.0,1.0
2019-05-10,74.4,74.71,73.38,74.52,82568,72.799316536493,73.1026470220617,71.8012613904281,72.9167347889712,84383.4735305598,0.0,1.0
2019-05-13,72.59,73.72,72.21,72.97,57013,71.0282578949465,72.1339464391164,70.6564334287655,71.4000823611276,58266.5799873778,0.0,1.0
2019-05-14,72.9,73.38,72.39,72.94,62055,71.3315883805153,71.8012613904281,70.8325608074829,71.370727798008,63419.4415504662,0.0,1.0
2019-05-15,73.16,73.59,72.29,72.44,26032,71.5859945942181,72.006743332265,70.734712263751,70.8814850793488,26604.3816363183,0.0,1.0
2019-05-16,73.14,74.09,72.66,73.27,53117,71.5664248854717,72.4959860509242,71.0967518755588,71.6936279923231,54284.9162329564,0.0,1.0
2019-05-17,72.05,73.44,71.47,72.5,71967,70.4998757587946,71.8599705166672,69.9323542051499,70.9401942055879,73549.3828065812,0.0,1.0
2019-05-20,71.94,72.0,71.33,71.66,36884,70.3922423606896,70.4509514869287,69.7953662439253,70.1182664382404,37694.991252073,0.0,1.0
2019-05-21,72.78,73.0,72.12,72.12,61656,71.2141701280371,71.4294369242471,70.5683697394069,70.5683697394069,63011.6684914276,0.0,1.0
2019-05-22,71.55,72.81,71.44,72.55,61641,70.0106330401354,71.2435246911566,69.9029996420303,70.9891184774538,62996.338677178,0.0,1.0
2019-05-23,69.61,70.91,68.39,70.91,73278,68.1123712917376,69.3844023602515,66.918619058209,69.3844023602515,74889.2085719935,0.0,1.0
2019-05-24,70.54,70.65,69.56,69.98,37613,69.0223627484437,69.1299961465488,68.0634470198716,68.4744109035454,38440.0202246021,0.0,1.0
2019-05-28,69.57,70.79,69.42,70.79,86184,68.0732318742448,69.2669841077733,67.9264590586471,69.2669841077733,88078.9807523226,0.0,1.0
2019-05-29,69.88,70.26,68.99,69.2,87735,68.3765623598135,68.7483868259946,67.5057103206001,67.711192262437,89664.083545728,0.0,1.0
2019-05-30,70.33,71.02,69.6,70.03,60005,68.8168808066068,69.4920357583566,68.1025864373644,68.5233351754113,61324.3669363585,0.0,1.0
2019-05-31,69.89,70.01,69.02,69.59,63597,68.3863472141867,68.5037654666649,67.5350648837197,68.0928015829912,64995.3464553219,0.0,1.0
2019-06-03,70.51,70.84,69.62,70.08,96782,68.9930081853242,69.3159083796393,68.1221561461108,68.5722594472772,98910.0055134512,0.0,1.0
2019-06-04,72.52,72.52,71.02,71.17,56122,70.9597639143343,70.9597639143343,69.4920357583566,69.6388085739543,57355.9890209533,0.0,1.0
2019-06-05,73.44,73.62,72.06,72.64,118294,71.8599705166672,72.0360978953846,70.5096606131678,71.0771821668125,120895.003122566,0.0,1.0
2019-06-06,73.82,73.9,72.64,73.46,128440,72.2317949828482,72.3100738178337,71.0771821668125,71.8795402254136,131264.089480975,0.0,1.0
2019-06-07,74.15,74.75,73.63,74.16,134477,72.5546951771633,73.1417864395544,72.0458827497577,72.5644800315365,137433.828722618,0.0,1.0
2019-06-10,75.44,75.44,74.03,74.34,127674,73.8169413913041,73.8169413913041,72.4372769246851,72.7406074102538,130481.24696663,0.0,1.0
2019-06-11,74.65,76.54,74.32,76.0,72868,73.0439378958226,74.8932753723545,72.7210377015075,74.3648932362025,74470.193649172,0.0,1.0
2019-06-12,75.5,75.54,74.45,74.45,46271,73.8756505175432,73.914789935036,72.8482408083589,72.8482408083589,47288.3890094533,0.0,1.0
2019-06-13,76.22,76.48,75.23,75.75,74934,74.5801600324125,74.8345662461153,73.6114594494673,74.1202718768729,76581.620065146,0.0,1.0
2019-06-14,75.29,76.15,74.92,75.92,40188,73.6701685757064,74.5116660518002,73.3081289638986,74.286614401217,41071.6383374447,0.0,1.0
2019-06-17,75.5,75.98,75.12,75.48,54235,73.8756505175432,74.3453235274561,73.5038260513622,73.8560808087969,55427.4983883577,0.0,1.0
2019-06-18,76.42,77.23,75.91,76.16,59200,74.7758571198762,75.5684303241042,74.2768295468438,74.5214509061734,60501.6669049649,0.0,1.0
2019-06-19,77.36,77.71,76.27,76.39,66785,75.6956334309556,76.038103334017,74.6290843042785,74.7465025567567,68253.4429771635,0.0,1.0
2019-06-20,77.9,78.87,77.32,78.2,46198,76.2240155671075,77.1731464413064,75.6564940134628,76.5175611983031,47213.7839134387,0.0,1.0
2019-06-21,76.65,78.07,76.55,77.33,162212,75.0009087704595,76.3903580914517,74.9030602267276,75.666278867836,165778.65527007,0.0,1.0
2019-06-24,75.91,77.47,75.78,76.87,132424,74.2768295468438,75.8032668290606,74.1496264399924,75.2161755666695,135335.68814566,0.0,1.0
2019-06-25,76.99,77.99,75.72,76.09,90315,75.3335938191477,76.3120792564662,74.0909173137533,74.4529569255611,92300.8115966539,0.0,1.0
2019-06-26,77.59,77.93,76.49,77.33,75641,75.9206850815388,76.2533701302271,74.8443511004885,75.666278867836,77304.165310109,0.0,1.0
2019-06-27,79.95,79.95,78.32,78.32,249012,78.2299107136104,78.2299107136104,76.6349794507813,76.6349794507813,254487.180394242,0.0,1.0
2019-06-28,82.62,82.7,79.97,79.97,980703,80.8424668312506,80.9207456662361,78.2494804223567,78.2494804223567,1002266.32159966,0.0,1.0
2019-07-01,83.84,84.11,82.02,83.54,169298,82.0362190647792,82.3004101328551,80.2553755688596,81.7426734335836,173020.459521567,0.0,1.0
2019-07-02,83.15,84.21,82.72,83.87,149359,81.3610641130294,82.398258676587,80.9403153749825,82.0655736278987,152643.048433423,0.0,1.0
2019-07-03,82.6,83.27,82.2,83.22,55573,80.9011759574897,81.557396149881,80.5094027083009,81.5084244937324,56739.9638592649,0.08,1.0
2019-07-05,82.38,82.67,81.16,81.95,73217,80.6857006704359,80.9697362760978,79.49079226041,80.2645444275579,74754.4659076134,0.0,1.0
2019-07-08,81.86,82.21,81.12,82.21,101927,80.1763954464904,80.5191970395306,79.4516149354911,80.5191970395306,104067.34018828,0.0,1.0
2019-07-09,81.54,81.59,80.23,81.27,109524,79.8629768471394,79.911948503288,78.579919456046,79.5985299039369,111823.867736529,0.0,1.0
2019-07-10,81.84,82.18,80.97,81.96,72390,80.156806784031,80.4898140458415,79.3046999670453,80.2743387587876,73910.0999365193,0.0,1.0
2019-07-11,81.04,82.82,80.83,82.43,128333,79.3732602856534,81.1166512445436,79.1675793298292,80.7346723265845,131027.833335451,0.0,1.0
2019-07-12,82.22,82.97,80.74,81.38,128005,80.5289913707604,81.2635662129894,79.0794303487618,79.7062675474639,130692.94574353,0.0,1.0
2019-07-15,82.58,82.76,81.75,82.56,68033,80.8815872950303,81.0578852571653,80.0686578029635,80.8619986325709,69461.6083572485,0.0,1.0
2019-07-16,82.11,83.07,82.06,82.34,102488,80.4212537272334,81.3615095252866,80.3722820710848,80.646523345517,104640.120490316,0.0,1.0
2019-07-17,82.54,82.84,81.41,82.25,81858,80.8424099701114,81.136239907003,79.735650541153,80.5583743644495,83576.9161569775,0.0,1.0
2019-07-18,82.28,83.13,81.79,82.36,80547,80.5877573581387,81.4202755126649,80.1078351278824,80.6661120079765,82238.3867880483,0.0,1.0
2019-07-19,82.42,83.81,81.81,82.07,172449,80.7248779953548,82.0862900362859,80.1274237903418,80.3820764023146,176070.214448858,0.0,1.0
2019-07-22,82.43,83.0,82.07,82.53,153927,80.7346723265845,81.2929492066785,80.3820764023146,80.8326156388817,157159.275492867,0.0,1.0
2019-07-23,84.6,85.1,82.33,82.75,125864,82.8600422034338,83.3497587649198,80.6367290142873,81.0480909259355,128506.987407239,0.0,1.0
2019-07-24,85.16,85.31,82.95,84.35,116769,83.4085247522981,83.5554397207439,81.2439775505299,82.6151839226908,119221.003722716,0.0,1.0
2019-07-25,83.77,85.43,83.59,85.26,148311,82.047112711367,83.6729716955006,81.8708147492321,83.5064680645953,151425.346479971,0.0,1.0
2019-07-26,83.89,84.46,83.16,83.93,134096,82.1646446861237,82.7229215662177,81.4496585063541,82.2038220110425,136911.849165458,0.0,1.0
2019-07-29,83.18,84.34,82.73,83.98,123793,81.4692471688135,82.6053895914611,81.0285022634761,82.2527936671911,126392.498983859,0.0,1.0
2019-07-30,84.39,84.55,82.14,82.84,139798,82.6543612476097,82.8110705472852,80.4506367209226,81.136239907003,142733.584071357,0.0,1.0
2019-07-31,83.56,85.86,83.22,84.24,171224,81.8414317555429,84.0941279383786,81.5084244937324,82.5074462791639,174819.490972932,0.0,1.0
2019-08-01,82.78,84.84,82.48,83.74,139042,81.0774739196247,83.0951061529471,80.7836439827331,82.0177297176779,141961.709011929,0.0,1.0
2019-08-02,81.37,82.66,80.6,82.47,155880,79.6964732162341,80.959941944868,78.9423097115457,80.7738496515034,159153.286063056,0.0,1.0
2019-08-05,79.01,80.25,78.05,79.9,181843,77.3850110460202,78.5995081185055,76.444755247967,78.2567065254653,185661.476761382,0.0,1.0
2019-08-06,79.25,80.13,77.94,79.4,228316,77.6200749955334,78.4819761437488,76.3370176044401,77.7669899639792,233110.351942345,0.0,1.0
2019-08-07,80.01,80.43,77.7,78.34,121912,78.3644441689922,78.7758060806404,76.1019536549268,76.7287908536289,124472.000324091,0.0,1.0
2019-08-08,81.65,82.32,80.05,80.53,171814,79.9707144906663,80.6269346830576,78.4036214939111,78.8737493929376,175421.880238888,0.0,1.0
2019-08-09,76.61,80.0,74.79,80.0,170579,75.0343715508873,78.3546498377625,73.2518032670782,78.3546498377625,174160.946775404,0.0,1.0
2019-08-12,75.07,76.53,74.96,76.28,81972,73.5260445415103,74.9560169010495,73.4183068979834,74.7111586203065,83693.3100151452,0.0,1.0
2019-08-13,76.31,76.85,74.61,74.84,107921,74.7405416139957,75.2694355004006,73.0755053049432,73.3007749232268,110187.20673089,0.0,1.0
2019-08-14,74.11,77.12,73.4,75.06,251790,72.5857887434572,75.533882443603,71.8903912261471,73.5162502102806,257077.276737342,0.0,1.0
2019-08-15,74.41,74.83,73.58,74.5,97279,72.8796186803488,73.2909805919971,72.066689188282,72.9677676614163,99321.7379710549,0.0,1.0
2019-08-16,75.49,76.01,74.73,74.85,90166,73.9374064531586,74.4467116771041,73.1930372796999,73.3105692544565,92059.373820641,0.0,1.0
2019-08-19,76.53,77.3,75.88,76.4,118306,74.9560169010495,75.710180405738,74.3193853711177,74.8286905950632,120790.278810469,0.0,1.0
2019-08-20,75.31,76.38,75.3,76.37,90385,73.7611084910236,74.8091019326037,73.7513141597939,74.799307601374,92282.9725481738,0.0,1.0
2019-08-21,75.89,76.32,75.49,76.32,75441,74.3291797023474,74.7503359452254,73.9374064531586,74.7503359452254,77025.1671406403,0.0,1.0
2019-08-22,75.43,76.51,74.85,75.89,98814,73.8786404657803,74.9364282385901,73.3105692544565,74.3291797023474,100888.971061296,0.0,1.0
2019-08-23,73.5,75.81,73.04,74.94,156337,71.9883345384443,74.2508250525097,71.5377953018771,73.398718235524,159619.882494483,0.0,1.0
2019-08-26,74.15,74.41,73.28,74.27,100678,72.6249660683761,72.8796186803488,71.7728592513904,72.7424980431327,102792.112742214,0.0,1.0
2019-08-27,73.95,74.97,73.44,74.71,128405,72.4290794437817,73.4281012292131,71.9295685510659,73.1734486172404,131101.345245873,0.0,1.0
2019-08-28,74.93,75.58,73.35,73.68,192413,73.3889239042943,74.0255554342261,71.8414195699985,72.1646325005792,196453.433610795,0.0,1.0
2019-08-29,75.83,76.34,75.6,75.82,102732,74.2704137149691,74.7699246076848,74.0451440966855,74.2606193837394,104889.244186745,0.0,1.0
2019-08-30,76.13,76.38,75.29,76.32,68324,74.5642436518607,74.8091019326037,73.7415198285642,74.7503359452254,69758.718995203,0.0,1.0
2019-09-03,74.92,75.85,74.19,75.54,125955,73.3791295730645,74.2900023774285,72.6641433932949,73.9863781093072,128599.898294023,0.0,1.0
2019-09-04,75.75,76.31,75.29,75.77,89340,74.1920590651313,74.7405416139957,73.7415198285642,74.2116477275908,91216.0288483028,0.0,1.0
2019-09-05,76.98,77.56,76.04,76.54,246468,75.3967618063869,75.9648330177107,74.4760946707932,74.9658112322792,251643.521358669,0.0,1.0
2019-09-06,77.09,77.43,76.13,77.12,131804,75.5044994499139,75.8375067117243,74.5642436518607,75.533882443603,134571.720017033,0.0,1.0
2019-09-09,77.51,78.33,76.51,77.53,105051,75.9158613615621,76.7189965223992,74.9364282385901,75.9354500240215,107256.940301579,0.0,1.0
2019-09-10,78.03,78.14,76.3,77.61,96240,76.4251665855076,76.5329042290345,74.7307472827659,76.0138046738593,98260.920263719,0.0,1.0
2019-09-11,80.92,81.0,77.8,78.44,92017,79.2557283108967,79.3340829607345,76.199896967224,76.8267341659261,93949.2425177331,0.0,1.0
2019-09-12,81.39,81.65,79.88,81.0,80077,79.7160618786936,79.9707144906663,78.2371178630058,79.3340829607345,81758.5173727954,0.0,1.0
2019-09-13,81.26,82.3,81.12,82.03,87757,79.5887355727072,80.6073460205981,79.4516149354911,80.3428990773957,89599.7878177805,0.0,1.0
2019-09-16,80.92,81.46,80.03,80.9,72531,79.2557283108967,79.7846221973016,78.3840328314516,79.2361396484373,74054.0607610952,0.0,1.0
2019-09-17,80.65,80.8,79.6,80.51,67619,78.9912813676943,79.1381963361401,77.9628765885736,78.8541607304782,69038.9148723235,0.0,1.0
2019-09-18,80.55,80.69,79.53,80.46,71778,78.8933380553971,79.0304586926132,77.8943162699656,78.8051890743296,73285.2486979346,0.0,1.0
2019-09-19,79.97,80.89,79.89,80.5,85050,78.3252668440733,79.2263453172076,78.2469121942355,78.8443663992485,86835.9441856744,0.0,1.0
2019-09-20,78.4,80.07,78.37,80.02,220833,76.7875568410072,78.4232101563705,76.758173847318,78.3742385002219,225470.218252264,0.0,1.0
2019-09-23,78.8,79.11,77.71,77.75,99866,77.179330090196,77.4829543583173,76.1117479861565,76.1509253110754,101963.061752458,0.0,1.0
2019-09-24,77.98,79.53,77.69,78.86,137196,76.376194929359,77.8943162699656,76.0921593236971,77.2380960775743,140076.945308616,0.0,1.0
2019-09-25,79.01,79.25,77.6,77.95,181507,77.3850110460202,77.6200749955334,76.0040103426296,76.3468119356698,185318.421179414,0.0,1.0
2019-09-26,77.14,79.15,76.88,79.15,69967,75.5534711060624,77.5221316832362,75.2988184940897,77.5221316832362,71436.2199510768,0.0,1.0
2019-09-27,78.58,79.08,76.64,77.65,153638,76.9638548031422,77.4535713646282,75.0637545445764,76.0529819987782,156864.206852424,0.0,1.0
2019-09-30,79.56,80.51,78.89,79.06,157211,77.9236992636548,78.8541607304782,77.2674790712635,77.4339827021687,160512.235407102,0.0,1.0
2019-10-01,77.26,80.35,77.22,80.04,161692,75.6710030808191,78.6974514308027,75.6318257559002,78.3938271626813,165087.330832099,0.0,1.0
2019-10-02,75.66,77.01,75.22,76.39,110019,74.1822647339016,75.5058975305018,73.7508584890838,74.8980069128039,112210.614893722,0.08,1.0
2019-10-03,76.33,76.47,74.16,75.38,89718,74.8391787885106,74.9764444118617,72.7115616265681,73.9077334871994,91505.212254565,0.0,1.0
2019-10-04,78.17,78.4,76.18,76.18,66757,76.6432412668397,76.8687490766308,74.6921084777772,74.6921084777772,68086.8215350096,0.0,1.0
2019-10-07,78.14,78.89,77.17,77.53,126200,76.613827204693,77.3491787583597,75.6627725286173,76.0157412743774,128713.945769256,0.0,1.0
2019-10-08,77.85,78.38,76.42,77.32,158696,76.3294912706085,76.8491397018663,74.9274209749506,75.8098428393507,161857.276844674,0.0,1.0
2019-10-09,79.02,79.24,77.63,78.67,250984,77.4766396943286,77.6923428167376,76.1137881481996,77.1334756359508,255983.684349849,0.0,1.0
2019-10-10,80.75,81.06,79.05,79.13,182398,79.1728506114533,79.4767959203022,77.5060537564753,77.5844912555331,186031.428529483,0.0,1.0
2019-10-11,80.85,83.88,80.6,82.11,194423,79.2708974852755,82.2417177620892,79.0257803007199,80.5062880954357,198295.970509477,0.0,1.0
2019-10-14,79.72,80.49,78.75,80.47,77387,78.1629678110843,78.9179287395155,77.2119131350086,78.898319364751,78928.5746532917,0.0,1.0
2019-10-15,80.87,81.26,79.19,79.88,76702,79.29050686004,79.6728896679467,77.6433193798264,78.3198428091998,78229.9292265726,0.0,1.0
2019-10-16,81.68,81.74,80.35,80.48,64668,80.0846865380001,80.1435146622934,78.7806631161643,78.9081240521332,65956.2079635994,0.0,1.0
2019-10-17,81.95,83.32,81.75,82.24,119533,80.3494130973201,81.6926552686847,80.1533193496756,80.6337490314045,121914.136922634,0.0,1.0
2019-10-18,82.42,82.56,81.25,81.42,136025,80.8102334042846,80.9474990276357,79.6630849805644,79.8297646660622,138734.663021102,0.0,1.0
2019-10-21,83.41,83.93,82.91,83.12,154045,81.7808974551247,82.2907411990003,81.2906630860135,81.4965615210402,157113.627385301,0.0,1.0
2019-10-22,83.55,84.34,82.3,83.23,46593,81.9181630784758,82.6927333816714,80.6925771556979,81.6044130822447,47521.1479811961,0.0,1.0
2019-10-23,85.51,85.64,83.55,83.55,90343,83.8398818053916,83.9673427413605,81.9181630784758,81.9181630784758,92142.6624614254,0.0,1.0
2019-10-24,85.5,86.61,84.66,85.87,295914,83.8300771180094,84.9183974174361,83.0064833779026,84.1928505511516,301808.704820631,0.0,1.0
2019-10-25,83.25,85.58,82.89,85.45,161272,81.6240224570091,83.9085146170671,81.2710537112491,83.7810536810982,164484.59161727,0.0,1.0
2019-10-28,82.7,84.07,82.68,83.59,93718,81.0847646509868,82.4280068223514,81.0651552762224,81.9573818280047,95584.8935784717,0.0,1.0
2019-10-29,83.51,83.54,82.41,82.41,158736,81.8789443289469,81.9083583910936,80.8004287169023,80.8004287169023,161898.073657913,0.0,1.0
2019-10-30,83.18,83.7,82.67,83.34,82332,81.5553896453335,82.0652333892092,81.0553505888402,81.7122646434491,83972.0806899714,0.0,1.0
2019-10-31,84.49,84.49,81.93,82.85,133296,82.8398036924048,82.8398036924048,80.3298037225556,81.2318349617202,135951.300437866,0.0,1.0
2019-11-01,85.07,85.55,83.92,85.08,121139,83.4084755605737,83.8791005549205,82.2809365116181,83.418280247956,123552.128974183,0.0,1.0
2019-11-04,84.21,85.71,84.03,85.71,104128,82.5652724457025,84.035975553036,82.3887880728225,84.035975553036,106202.264223939,0.0,1.0
2019-11-05,85.14,85.67,84.65,84.68,152367,83.4771083722493,83.9967568035072,82.9966786905204,83.026092752667,155402.201069923,0.0,1.0
2019-11-06,84.79,85.09,84.4,85.08,87207,83.1339443138715,83.4280849353382,82.7515615059648,83.418280247956,88944.1923034826,0.0,1.0
2019-11-07,85.42,86.16,84.84,85.11,100551,83.7516396189516,84.4771864852361,83.1829677507826,83.4476943101026,102554.009200035,0.0,1.0
2019-11-08,85.12,85.64,84.41,85.2,90778,83.4574989974849,83.9673427413605,82.761366193347,83.5359364965427,92586.3278054002,0.0,1.0
2019-11-11,85.7,86.13,84.18,84.18,158818,84.0261708656538,84.4477724230894,82.5358583835559,82.5358583835559,161981.707125053,0.0,1.0
2019-11-12,85.47,86.91,85.33,85.71,83240,83.8006630558627,85.2125380389028,83.6633974325116,84.035975553036,84898.1683504981,0.0,1.0
2019-11-13,85.37,85.69,84.74,84.74,56468,83.7026161820405,84.0163661782716,83.0849208769604,83.0849208769604,57592.8612495906,0.0,1.0
2019-11-14,85.14,85.73,84.96,85.2,52423,83.4771083722493,84.0555849278005,83.3006239993693,83.5359364965427,53467.2835107901,0.0,1.0
2019-11-15,85.33,85.64,84.15,85.25,150708,83.6633974325116,83.9673427413605,82.5064443214092,83.5849599334538,153710.153240832,0.0,1.0
2019-11-18,84.47,85.35,84.06,85.16,121762,82.8201943176403,83.683006807276,82.4182021349692,83.4967177470138,124187.539340382,0.0,1.0
2019-11-19,86.59,87.33,85.35,85.35,130803,84.8987880426717,85.6243349089562,83.683006807276,83.683006807276,133408.639052742,0.0,1.0
2019-11-20,86.12,87.17,83.06,84.59,311458,84.4379677357072,85.4674599108406,81.4377333967469,82.937850566227,317662.346445332,0.0,1.0
2019-11-21,84.78,86.89,84.26,86.24,111137,83.1241396264893,85.1929286641384,82.6142958826137,84.5556239842939,113350.885823754,0.0,1.0
2019-11-22,85.76,85.82,84.21,84.93,113324,84.0849989899472,84.1438271142405,82.5652724457025,83.2712099372226,115581.4515876,0.0,1.0
2019-11-25,87.51,88.1,86.14,86.14,163435,85.8008192818362,86.3792958373874,84.4575771104716,84.4575771104716,166690.679293172,0.0,1.0
2019-11-26,87.38,88.17,86.58,87.16,111862,85.6733583458673,86.447928649063,84.8889833552895,85.4576552234584,114090.328063712,0.0,1.0
2019-11-27,88.11,88.19,87.23,87.32,60898,86.3891005247696,86.4675380238274,85.526288035134,85.614530221574,62111.1083158174,0.0,1.0
2019-11-29,88.07,89.12,87.55,87.55,40393,86.3498817752407,87.3793739503742,85.8400380313651,85.8400380313651,41197.6419291407,0.0,1.0
2019-12-02,86.63,88.19,86.39,87.79,154502,84.9380067922006,86.4675380238274,84.7026942950272,86.0753505285385,157579.730976558,0.0,1.0
2019-12-03,86.96,87.16,85.16,85.9,127148,85.2615614758139,85.4576552234584,83.4967177470138,84.2222646132983,129680.830243022,0.0,1.0
2019-12-04,86.69,87.94,86.52,87.4,132035,84.9968349164939,86.2224208392718,84.8301552309961,85.6929677206318,134665.180900505,0.0,1.0
2019-12-05,87.21,87.85,86.43,86.77,151893,85.5066786603695,86.1341786528318,84.7419130445561,85.0752724155517,154918.75883304,0.0,1.0
2019-12-06,87.68,88.85,87.52,88.31,338681,85.967498967334,87.1146473910542,85.8106239692185,86.5851942724141,345427.63761551,0.0,1.0
2019-12-09,87.44,88.22,87.27,87.66,151122,85.7321864701607,86.4969520859741,85.5655067846629,85.9478895925696,154132.400257857,0.0,1.0
2019-12-10,87.12,87.54,86.66,87.34,127903,85.4184364739295,85.8302333439829,84.9674208543473,85.6341395963384,130450.870092909,0.0,1.0
2019-12-11,89.14,89.45,87.3,87.3,162256,87.3989833251386,87.7029286339876,85.5949208468095,85.5949208468095,165488.193222951,0.0,1.0
2019-12-12,89.82,90.0,88.35,88.99,120914,88.0657020671298,88.2421864400098,86.624413021943,87.2519130144053,123322.646899713,0.0,1.0
2019-12-13,87.87,89.8,87.42,89.49,260731,86.1537880275963,88.0460926923654,85.7125770953962,87.7421473835165,265924.847815879,0.0,1.0
2019-12-16,87.74,88.81,87.59,88.81,170130,86.0263270916274,87.0754286415253,85.879256780894,87.0754286415253,173519.045909061,0.0,1.0
2019-12-17,88.03,88.07,87.0,88.02,240324,86.3106630257118,86.3498817752407,85.3007802253428,86.3008583383296,245111.333621638,0.0,1.0
2019-12-18,89.26,89.4,87.21,88.53,132511,87.5166395737253,87.6539051970765,85.5066786603695,86.800897394823,135150.66297805,0.0,1.0
2019-12-19,91.34,91.39,89.13,89.37,222177,89.5560145492278,89.6050379861389,87.3891786377564,87.6244911349298,226602.839375404,0.0,1.0
2019-12-20,91.54,92.39,91.21,91.91,379095,89.7521082968722,90.5855067243612,89.4285536132589,90.1148817300145,386646.697871602,0.0,1.0
2019-12-23,91.49,91.85,90.9,91.48,75289,89.7030848599611,90.0560536057211,89.1246083044099,89.6932801725789,76788.7817989026,0.0,1.0
2019-12-24,91.62,91.71,91.04,91.43,28947,89.83054579593,89.91878798237,89.2618739277611,89.6442567356678,29523.6338207817,0.0,1.0
2019-12-26,91.66,92.75,91.03,91.77,60808,89.8697645454589,90.9384754701213,89.2520692403788,89.9776161066634,62019.3154860294,0.0,1.0
2019-12-27,91.66,92.31,91.52,92.17,77033,89.8697645454589,90.5070692253034,89.7324989221078,90.3698036019523,78567.5228561259,0.0,1.0
2019-12-30,92.17,92.44,90.95,91.8,135346,90.3698036019523,90.6345301612723,89.1736317413211,90.00703016881,138042.137116369,0.0,1.0
2019-12-31,92.5,93.21,91.81,91.81,136935,90.7717957846235,91.4685306495649,90.0946872539057,90.0946872539057,139542.10545811,0.08,1.0
2020-01-02,93.32,93.4,92.26,93.39,192030,91.5764754877952,91.6549808246901,90.536279773939,91.6451676575782,195686.059160339,0.0,1.0
2020-01-03,94.6,94.61,92.12,92.12,203420,92.8325608781122,92.8423740452241,90.3988954343731,90.3988954343731,207292.913369766,0.0,1.0
2020-01-06,95.57,95.71,93.78,93.78,171385,93.7844380879618,93.9218224275277,92.0278811749404,92.0278811749404,174647.999006377,0.0,1.0
2020-01-07,95.82,96.27,94.78,95.63,191954,94.0297672657581,94.4713597857913,93.0091978861255,93.8433170906329,195608.612196342,0.0,1.0
2020-01-08,97.06,97.36,95.6,95.6,166869,95.2465999876276,95.5409950009831,93.8138775892973,93.8138775892973,170046.018882604,0.0,1.0
2020-01-09,96.4,97.42,95.8,97.42,129660,94.5989309582454,95.5998740036543,94.0101409315344,95.5998740036543,132128.596733477,0.0,1.0
2020-01-10,95.95,97.08,95.14,96.35,120594,94.1573384382121,95.2662263218513,93.3624719021522,94.5498651226862,122889.989159933,0.0,1.0
2020-01-13,97.57,97.68,95.97,96.25,113971,95.747071510332,95.8550163485624,94.1769647724358,94.4517334515676,116140.893863266,0.0,1.0
2020-01-14,97.5,98.59,96.57,97.2,141585,95.6783793405491,96.7480145557408,94.7657547991469,95.3839843271935,144280.636807877,0.0,1.0
2020-01-15,97.36,98.59,97.02,97.22,81850,95.5409950009831,96.7480145557408,95.2073473191802,95.4036106614172,83408.342145882,0.0,1.0
2020-01-16,98.75,98.78,97.64,97.83,135613,96.9050252295305,96.934464730866,95.815763680115,96.0022138552401,138194.935900177,0.0,1.0
2020-01-17,98.99,100.34,98.89,99.22,124804,97.1405412402149,98.4653188003148,97.0424095690964,97.3662440837874,127180.143349721,0.0,1.0
2020-01-21,99.4,99.59,97.76,98.75,85699,97.5428810918008,97.729331266926,95.9335216854572,96.9050252295305,87330.6232566883,0.0,1.0
2020-01-22,98.29,99.73,98.05,99.66,98952,96.4536195423853,97.8667156064919,96.2181035317009,97.7980234367089,100835.947123022,0.0,1.0
2020-01-23,98.62,98.84,97.33,97.79,138864,96.7774540570764,96.9933437335371,95.5115554996476,95.9629611867927,141507.831689013,0.0,1.0
2020-01-24,98.61,99.58,98.01,98.85,83034,96.7676408899645,97.7195180998141,96.1788508632535,97.003156900649,84614.8843218224,0.0,1.0
2020-01-27,98.42,98.89,96.71,96.74,151663,96.5811907148394,97.0424095690964,94.9031391387128,94.9325786400484,154550.51184937,0.0,1.0
2020-01-28,98.54,99.69,98.26,98.95,99921,96.6989487201816,97.8274629380445,96.4241800410498,97.1012885717675,101823.395913973,0.0,1.0
2020-01-29,97.88,99.26,97.79,98.75,96618,96.0512796907994,97.4054967522349,95.9629611867927,96.9050252295305,98457.5100971389,0.0,1.0
2020-01-30,97.96,98.28,96.97,96.97,71440,96.1297850276942,96.4438063752734,95.1582814836209,95.1582814836209,72800.1461564057,0.0,1.0
2020-01-31,95.96,97.77,95.46,97.28,116519,94.167151605324,95.943334852569,93.6764932497314,95.4624896640883,118737.405235138,0.0,1.0
2020-02-03,96.97,97.89,96.51,96.58,162430,95.1582814836209,96.0610928579112,94.7068757964758,94.7755679662587,165522.504761828,0.0,1.0
2020-02-04,97.31,98.14,96.15,98.09,280687,95.4919291654239,96.3064220357075,94.3536017804492,96.2573562001483,286030.999778878,0.0,1.0
2020-02-05,103.96,107.1,97.99,99.31,539673,102.017685294805,105.099019767926,96.1592245290298,97.4545625877941,549947.834219848,0.0,1.0
2020-02-06,103.68,104.68,102.58,104.68,229757,101.742916615673,102.724233326858,100.663468233369,102.724233326858,234131.343511441,0.0,1.0
2020-02-07,102.58,103.28,101.96,103.23,124378,100.663468233369,101.350389931199,100.055051872435,101.30132409564,126746.032735743,0.0,1.0
2020-02-10,101.56,102.53,100.54,102.23,176151,99.6625251879606,100.61440239781,98.6615821425518,100.320007384455,179504.738880138,0.0,1.0
2020-02-11,102.76,103.52,101.45,102.05,334539,100.840105241383,101.585905941883,99.5545803497303,100.143370376441,340908.288004168,0.0,1.0
2020-02-12,104.34,104.58,102.88,103.48,123288,102.390585645055,102.62610165574,100.957863246725,101.546653273436,125635.280225797,0.0,1.0
2020-02-13,104.1,104.62,103.58,103.78,100971,102.155069634371,102.665354324187,101.644784944555,101.841048286792,102893.38686392,0.0,1.0
2020-02-14,101.9,104.17,101.74,104.15,91195,99.9961728697636,102.223761804154,99.839162195974,102.20413546993,92931.2616004118,0.0,1.0
2020-02-18,100.08,101.83,99.77,101.44,106005,98.2101764554067,99.9274806999806,97.9059682749393,99.5447671826184,108023.229189667,0.0,1.0
2020-02-19,99.11,100.48,98.35,100.48,105553,97.2582992455571,98.6027031398807,96.5124985450564,98.6027031398807,107562.623561689,0.0,1.0
2020-02-20,99.13,99.65,98.46,98.46,123582,97.2779255797808,97.7882102695971,96.6204433832868,96.6204433832868,125934.877691782,0.0,1.0
2020-02-21,96.76,99.04,96.16,99.04,185576,94.9522049742721,97.1896070757741,94.363414947561,97.1896070757741,189109.181454663,0.0,1.0
2020-02-24,95.5,95.52,93.49,94.76,227671,93.7157459181788,93.7353722524025,91.7432993286967,92.9895715519018,232005.628157545,0.0,1.0
2020-02-25,95.13,96.08,93.98,95.76,242345,93.3526587350403,94.2849096106662,92.2241445171774,93.9708882630869,246959.006442807,0.0,1.0
2020-02-26,93.44,97.02,93.41,95.66,240874,91.6942334931375,95.2073473191802,91.6647939918019,93.8727565919684,245460.000073881,0.0,1.0
2020-02-27,91.23,95.11,90.46,91.64,220354,89.5255235614184,93.3330324008166,88.7699096938058,89.9278634130043,224549.319794913,0.0,1.0
2020-02-28,90.92,92.65,88.04,88.47,255790,89.221315380951,90.9189932913012,86.3951232527378,86.8170894385474,260659.985797131,0.0,1.0
2020-03-02,93.21,93.47,90.21,91.2,222450,91.4685306495649,91.723672994473,88.5245805160095,89.4960840600828,226685.225538808,0.0,1.0
2020-03-03,90.89,95.12,89.53,93.32,165711,89.1918758796154,93.3428455679285,87.8572851524037,91.5764754877952,168865.971720663,0.0,1.0
2020-03-04,93.31,93.42,90.56,91.63,111900,91.5666623206834,91.6746071589138,88.8680413649243,89.9180502458924,114030.46409437,0.0,1.0
2020-03-05,88.93,92.28,88.26,91.49,122492,87.2684951256926,90.5559061081627,86.6110129291986,89.7806659063265,124824.125181837,0.0,1.0
2020-03-06,87.89,88.65,85.91,86.48,99509,86.2479257460601,86.9937264465608,84.3049186579135,84.8642691832891,101403.551845993,0.0,1.0
2020-03-09,83.26,84.3,82.03,82.34,212961,81.704429373273,82.7249987529055,80.4974098185153,80.8016179989827,217015.564468285,0.0,1.0
2020-03-10,87.92,87.97,83.74,85.53,145014,86.2773652473956,86.3264310829549,82.1754613946418,83.9320183076632,147774.921538704,0.0,1.0
2020-03-11,81.53,86.6,80.4,85.92,114845,80.0067514629227,84.9820271886312,78.8978635792835,84.3147318250254,117031.533949222,0.0,1.0
2020-03-12,72.97,78.88,72.97,75.94,170501,71.6066804151781,77.4062621782821,71.6066804151781,74.5211910473979,173747.168530422,0.0,1.0
2020-03-13,77.02,77.16,72.03,76.73,163482,75.5810130954778,75.7183974350437,70.6842427066641,75.2964312492341,166594.533789775,0.0,1.0
2020-03-16,67.25,75.38,65.07,69.52,182374,65.9935488271992,73.9716536891342,63.8542783968157,68.2211377615894,185846.218576824,0.0,1.0
2020-03-17,76.68,77.14,66.0,67.48,224716,75.2473654136749,75.69877110082,64.7669029382178,66.2192516707718,228994.367912694,0.0,1.0
2020-03-18,69.14,73.85,65.38,71.72,198578,67.8482374113391,72.470239121021,64.158486577283,70.3800345261967,202358.726532009,0.0,1.0
2020-03-19,71.22,73.17,66.78,68.74,199395,69.8893761706041,71.8029437574151,65.5323299729422,67.455710726865,203191.281394968,0.0,1.0
2020-03-20,67.77,72.9,67.51,71.41,233488,66.5038335170155,71.5379882453951,66.2486911721074,70.0758263457293,237933.378020253,0.0,1.0
2020-03-23,66.57,69.84,62.64,67.73,136984,65.3262534635933,68.5351591091687,61.4696787886358,66.4645808485681,139592.038369108,0.0,1.0
2020-03-24,74.09,74.6,68.57,68.57,144055,72.7057551317054,73.2062266544098,67.2888868859636,67.2888868859636,146797.663137752,0.0,1.0
2020-03-25,79.91,82.74,71.06,73.43,204724,78.4170183908028,81.1941446834567,69.7323654968145,72.0580861023233,208621.7402257,0.0,1.0
2020-03-26,83.44,84.77,80.66,80.66,183568,81.8810663812863,83.1862176071625,79.1530059241917,79.1530059241917,187062.951142764,0.0,1.0
2020-03-27,73.99,80.65,73.31,80.14,262985,72.6076234605869,79.1431927570798,71.940328096981,78.6427212343754,267991.971401769,0.0,1.0
2020-03-30,76.55,77.06,72.16,74.29,114529,75.1197942412208,75.6202657639252,70.8118138791181,72.9020184739425,116709.517625238,0.0,1.0
2020-03-31,75.91,77.79,74.17,76.02,153220,74.4917515460623,76.3366269630904,72.7842604686002,74.5996963842927,156137.155572291,0.0,1.0
2020-04-01,69.15,73.73,68.26,71.56,110988,67.9365559153458,72.4361860829854,67.0621736338612,70.3042652393658,112970.404469185,0.08,1.0
2020-04-02,73.6,74.83,68.09,68.09,101412,72.3084673227686,73.5168832848203,66.8951567935776,66.8951567935776,103223.363408918,0.0,1.0
2020-04-03,71.2,76.55,69.52,72.41,136732,69.9505825187653,75.2067007276893,68.3000631559629,71.1393494407836,139174.229140813,0.0,1.0
2020-04-06,75.79,76.57,73.07,74.63,196351,74.4600372064216,75.2263497677227,71.7877677618845,73.3203928844867,199858.109776993,0.0,1.0
2020-04-07,74.05,78.95,73.35,78.7,170227,72.7505707235192,77.5645855316927,72.0628543223516,77.3189725312756,173267.497761703,0.0,1.0
2020-04-08,75.38,76.77,73.0,75.11,117629,74.0572318857377,75.4228401680563,71.7189961217677,73.7919698452873,119730.022230383,0.0,1.0
2020-04-09,78.01,79.28,75.55,76.84,119146,76.6410806501247,77.8887946922431,74.2242487260213,75.4916118081731,121274.118020736,0.0,1.0
2020-04-13,74.25,79.38,72.45,77.32,82454,72.9470611238528,77.9870398924099,71.1786475208503,75.9631887689737,83926.7464059373,0.0,1.0
2020-04-14,75.14,77.31,74.49,76.75,134430,73.8214434053374,75.9533642489571,73.1828496042531,75.4031911280229,136831.11212737,0.0,1.0
2020-04-15,74.49,75.0,71.64,72.41,118493,73.1828496042531,73.6839001251038,70.3828613994992,71.1393494407836,120609.454506497,0.0,1.0
2020-04-16,73.52,75.0,70.9,74.83,97793,72.2298711626351,73.6839001251038,69.6558469182648,73.5168832848203,99539.7228912585,0.0,1.0
2020-04-17,76.77,77.41,75.17,75.17,84903,75.4228401680563,76.0516094491239,73.8509169653874,73.8509169653874,86419.4890496918,0.0,1.0
2020-04-20,73.03,75.98,72.81,74.8,76701,71.7484696818178,74.6467030867386,71.5323302414508,73.4874097247702,78070.98959519,0.0,1.0
2020-04-21,70.37,71.57,69.76,70.72,72335,69.1351473573808,70.3140897593824,68.5358516363633,69.4790055579646,73627.0065888067,0.0,1.0
2020-04-22,73.59,74.52,71.23,72.96,87678,72.2986428027519,73.2123231643032,69.9800560788153,71.679698041701,89244.0545198507,0.0,1.0
2020-04-23,73.0,75.0,72.48,73.92,79326,71.7189961217677,73.6839001251038,71.2081210809004,72.6228519633024,80742.8758507457,0.0,1.0
2020-04-24,72.99,73.94,71.13,73.08,62271,71.7091716017511,72.6425010033357,69.8818108786485,71.7975922819012,63383.249150364,0.0,1.0
2020-04-27,74.86,75.96,73.69,74.2,96380,73.5463568448703,74.6270540467052,72.3968880029187,72.8979385237694,98101.4846896965,0.0,1.0
2020-04-28,75.52,77.08,73.71,76.02,106395,74.1947751659712,75.7274002885734,72.4165370429521,74.6860011668053,108295.366918036,0.0,1.0
2020-04-29,79.62,81.7,77.8,77.96,123496,78.2228283728103,80.2663285362798,76.4347657297744,76.5919580500413,125701.815244229,0.0,1.0
2020-04-30,76.3,78.02,75.81,78.02,146927,74.9610877272723,76.6509051701414,74.479686246455,76.6509051701414,149551.326426676,0.0,1.0
2020-05-01,73.75,74.66,72.9,74.44,127554,72.4558351230188,73.3498664445367,71.620750921601,73.1337270041697,129832.29692996,0.0,1.0
2020-05-04,74.07,74.29,72.01,73.54,105556,72.7702197635526,72.9863592039195,70.7463686401164,72.2495202026685,107441.381177688,0.0,1.0
2020-05-05,74.66,76.47,74.2,75.76,141281,73.3498664445367,75.1281045675559,72.8979385237694,74.4305636463716,143804.480789012,0.0,1.0
2020-05-06,74.06,75.69,73.84,75.42,69165,72.7603952435359,74.3617920062548,72.5442558031689,74.0965299658044,70400.3858535262,0.0,1.0
2020-05-07,76.0,76.88,75.05,75.16,182081,74.6663521267719,75.5309098882398,73.7330227251873,73.8410924453707,185333.227161077,0.0,1.0
2020-05-08,79.7,79.76,76.69,77.96,132403,78.3014245329437,78.3603716530438,75.3442440079229,76.5919580500413,134767.907007365,0.0,1.0
2020-05-11,79.11,80.83,78.02,78.3,120019,77.7217778519595,79.4115952948286,76.6509051701414,76.9259917306084,122162.711049727,0.0,1.0
2020-05-12,77.4,80.09,77.1,79.61,190486,76.0417849291072,78.6845808135942,75.7470493286067,78.2130038527936,193888.352486009,0.0,1.0
2020-05-13,75.01,77.57,74.63,76.96,164661,73.6937246451205,76.2088017693907,73.3203928844867,75.6095060483732,167602.081038495,0.0,1.0
2020-05-14,73.59,74.02,71.3,74.02,131602,72.2986428027519,72.7210971634692,70.0488277189321,72.7210971634692,133952.600001384,0.0,1.0
2020-05-15,74.47,75.4,72.47,73.67,133008,73.1632005642198,74.0768809257711,71.1982965608837,72.3772389628853,135383.713172932,0.0,1.0
2020-05-18,79.89,80.5,78.07,78.43,102563,78.4880904132606,79.0873861342781,76.7000277702248,77.0537104908253,104394.92191564,0.0,1.0
2020-05-19,78.51,81.52,78.49,79.25,108860,77.1323066509587,80.0894871759795,77.1126576109254,77.8593211321931,110804.395344681,0.0,1.0
2020-05-20,80.42,81.32,79.63,80.29,82105,79.0087899741447,79.8929967756459,78.2326528928269,78.8810712139279,83571.5127666272,0.0,1.0
2020-05-21,79.82,81.79,79.65,80.04,83169,78.4193187731439,80.3547492164299,78.2523019328603,78.6354582135108,84654.517328879,0.0,1.0
2020-05-22,80.14,80.57,78.75,80.32,61179,78.7337034136776,79.1561577743949,77.368095131359,78.9105447739779,62271.744468053,0.0,1.0
2020-05-26,84.62,85.35,82.91,83.03,90144,83.1350883811505,83.8522783423682,81.4550954582981,81.5729896984983,91754.100807927,0.0,1.0
2020-05-27,87.79,88.25,84.87,86.29,108808,86.2494612264382,86.7013891472055,83.3807013815675,84.7757832239362,110751.466550285,0.0,1.0
2020-05-28,83.15,89.1,82.9,89.1,100671,81.6908839386985,87.5364733486234,81.4452709382815,87.5364733486234,102469.128088778,0.0,1.0
2020-05-29,82.61,82.99,80.49,82.08,161680,81.1603598577977,81.5336916184316,79.0775616142615,80.6396602969137,164567.836113614,0.0,1.0
2020-06-01,83.98,85.15,83.13,83.16,110245,82.506319100083,83.6557879420346,81.6712348986651,81.7007084587152,112214.133426184,0.0,1.0
2020-06-02,83.74,85.13,83.62,85.13,58310,82.2705306196826,83.6361389020012,82.1526363794825,83.6361389020012,59351.5000234094,0.0,1.0
2020-06-03,86.2,87.66,85.13,85.13,92895,84.687362543786,86.1217424662214,83.6361389020012,83.6361389020012,94554.2376037493,0.0,1.0
2020-06-04,88.44,88.83,85.16,85.16,83622,86.8880550275225,87.271211308173,83.6656124620513,83.6656124620513,85115.6085569806,0.0,1.0
2020-06-05,90.15,93.49,89.77,92.25,167638,88.5680479503748,91.8494376359461,88.194716189741,90.6311971538777,170632.254517652,0.0,1.0
2020-06-08,92.15,94.24,91.23,91.4,102238,90.5329519537109,92.5862766371972,89.6290961121763,89.7961129524599,104064.116950666,0.0,1.0
2020-06-09,89.67,91.26,88.93,90.26,92535,88.0964709895742,89.6585696722264,87.3694565083398,88.6761176705583,94187.8074887016,0.0,1.0
2020-06-10,87.22,89.03,86.56,89.0,86595,85.6894635854874,87.4677017085066,85.0410452643865,87.4382281484566,88141.7105904158,0.0,1.0
2020-06-11,80.99,84.78,80.93,83.82,97482,79.5687876150955,83.2922807014174,79.5098404949954,82.3491267798161,99223.1679863145,0.0,1.0
2020-06-12,81.6,84.36,79.96,84.33,81047,80.168083336113,82.8796508607168,78.5568620533774,82.8501773006668,82494.6153729594,0.0,1.0
2020-06-15,82.53,83.42,78.7,78.7,61395,81.0817636976643,81.9561459791488,77.3189725312756,77.3189725312756,62491.6025370815,0.0,1.0
2020-06-16,83.98,86.08,83.25,86.08,96591,82.506319100083,84.5694683035859,81.7891291388653,84.5694683035859,98316.2534515716,0.0,1.0
2020-06-17,82.32,84.91,81.81,84.66,82721,80.875448777314,83.4199994616342,80.3743982564633,83.1743864612172,84198.5154079309,0.0,1.0
2020-06-18,81.86,82.84,81.35,81.39,64380,80.4235208565467,81.3863238181814,79.922470335696,79.9617684157627,65529.9189076848,0.0,1.0
2020-06-19,80.76,82.9,80.19,82.79,207406,79.3428236547118,81.4452709382815,78.782826013761,81.337201218098,211110.567893248,0.0,1.0
2020-06-22,82.65,83.27,79.78,80.11,126688,81.1996579378645,81.8087781788986,78.3800206930771,78.7042298536276,128950.828930984,0.0,1.0
2020-06-23,81.53,84.16,81.46,84.16,96301,80.0993116959962,82.6831604603832,80.0305400558795,82.6831604603832,98021.0736366722,0.0,1.0
2020-06-24,78.58,81.35,78.32,80.47,100123,77.2010782910755,79.922470335696,76.9456407706418,79.0579125742281,101911.340024761,0.0,1.0
2020-06-25,80.3,80.43,77.47,78.21,87957,78.8908957339445,79.0186144941614,76.1105565692239,76.8375710504583,89528.0378590126,0.0,1.0
2020-06-26,79.46,81.09,78.79,79.57,209290,78.0656360525434,79.6670328152623,77.4073932114258,78.1737057727268,213028.218828663,0.0,1.0
2020-06-29,83.72,84.215,80.57,80.91,173009,82.2508815796493,82.737195320475,79.1561577743949,79.490191454962,176099.188261877,0.0,1.0
2020-06-30,84.53,85.85,83.03,83.26,161234,83.0466677010004,84.3435043432022,81.5729896984983,81.798953658882,164113.869915527,0.0,1.0
2020-07-01,81.42,84.96,81.06,84.65,90471,80.0698381359462,83.5511354462047,79.7158079010047,83.2462760772273,91996.5494059501,0.08,1.0
2020-07-02,82.48,84.45,82.3,82.82,53539,81.1122604943852,83.0495926133709,80.9352453769144,81.4466223829411,54441.7908351313,0.0,1.0
2020-07-06,82.9,84.74,82.35,84.74,60589,81.5252957684837,83.3347836359627,80.9844162428785,83.3347836359627,61610.6700705984,0.0,1.0
2020-07-07,81.25,82.71,80.66,82.11,127864,79.9026571916682,81.3384464778201,79.3224409732918,80.7483960862508,130020.081498407,0.0,1.0
2020-07-08,81.31,81.99,79.98,80.87,64791,79.9616622308252,80.630386007937,78.65371719618,79.528958610341,65883.5254673974,0.0,1.0
2020-07-09,80.67,81.58,78.75,81.02,80166,79.3322751464846,80.2271849070313,77.4441138934631,79.6764712082334,81517.7833745332,0.0,1.0
2020-07-10,81.93,82.1,80.95,80.95,53292,80.57138096878,80.738561913058,79.6076319958836,79.6076319958836,54190.6258463142,0.0,1.0
2020-07-13,81.62,84.28,81.5,83.0,101233,80.2665215998026,82.8824116690929,80.1485115214888,81.6236375004119,102940.021509794,0.0,1.0
2020-07-14,84.17,84.18,81.67,81.88,91909,82.7742357639719,82.7840699371647,80.3156924657667,80.5222101028159,93458.7973975248,0.0,1.0
2020-07-15,87.22,88.57,85.72,86.14,112754,85.7736585877822,87.101271968813,84.2985326088591,84.7115678829576,114655.292101541,0.0,1.0
2020-07-16,86.79,87.74,86.18,87.0,52340,85.3507891404909,86.2850355938089,84.7509045757289,85.5573067775401,53222.5729339504,0.0,1.0
2020-07-17,86.5,87.75,86.15,86.87,82907,85.0655981178991,86.2948697670017,84.7214020561504,85.4294625260335,84305.0029467907,0.0,1.0
2020-07-20,84.79,86.13,83.99,85.94,39247,83.3839545019268,84.7017337097647,82.5972206465011,84.5148844191012,39908.7948020396,0.0,1.0
2020-07-21,86.33,87.41,85.62,85.92,90544,84.8984171736212,85.9605078784458,84.2001908769309,84.4952160727155,92070.780354062,0.0,1.0
2020-07-22,86.71,86.955,85.45,86.14,63900,85.2721157549483,85.5130529981725,84.0330099326529,84.7115678829576,64977.5011555107,0.0,1.0
2020-07-23,87.93,88.705,86.62,86.62,71921,86.4718848844725,87.2340333069161,85.183608196213,85.183608196213,73133.7536870968,0.0,1.0
2020-07-24,86.03,87.57,85.72,87.51,55919,84.6033919778365,86.1178546495309,84.2985326088591,86.058849610374,56861.9231160408,0.0,1.0
2020-07-27,87.42,87.56,85.9,85.9,37947,85.9703420516386,86.1080204763381,84.4755477263299,84.4755477263299,38586.8738082655,0.0,1.0
2020-07-28,85.18,87.84,85.18,86.86,36942,83.7674872564468,86.3833773257371,83.7674872564468,85.4196283528407,37564.9271938478,0.0,1.0
2020-07-29,87.17,88.085,85.93,85.93,60977,85.7244877218181,86.6243145689612,84.5050502459083,84.5050502459083,62005.2126441248,0.0,1.0
2020-07-30,85.9,86.19,84.6,85.71,51866,84.4755477263299,84.7607387489217,83.1971052112632,84.2886984356663,52740.5802023743,0.0,1.0
2020-07-31,85.94,86.02,83.67,85.16,101623,84.5148844191012,84.5935578046437,82.2825271043309,83.7478189100611,103336.597807926,0.0,1.0
2020-08-03,87.41,87.55,86.19,86.65,55005,85.9605078784458,86.0981863031453,84.7607387489217,85.2131107157914,55932.5109711873,0.0,1.0
2020-08-04,87.45,88.17,86.16,87.15,64568,85.9998445712171,86.7079050411002,84.7312362293432,85.7048193754325,65656.76517385,0.0,1.0
2020-08-05,90.28,90.69,88.14,88.36,71157,88.7829155847853,89.186116685691,86.6784025215217,86.8947543317638,72356.8708876788,0.0,1.0
2020-08-06,90.56,90.61,89.33,90.04,61380,89.0582724341843,89.1074433001484,87.8486691314674,88.5468954281576,62415.0081521948,0.0,1.0
2020-08-07,90.65,91.365,90.08,90.68,115151,89.1467799929197,89.8499233762064,88.5862321209289,89.1762825124982,117092.7110416,0.0,1.0
2020-08-10,93.34,94.05,90.67,91.3,99193,91.7921725817885,92.4903988784787,89.1664483393053,89.786001250453,100865.622411871,0.0,1.0
2020-08-11,91.82,95.6,91.1,95.6,117452,90.2973782564797,94.0146957233659,89.5893177865966,94.0146957233659,119432.51120058,0.0,1.0
2020-08-12,91.87,92.59,90.56,92.59,71570,90.3465491224438,91.0546095923269,89.0582724341843,91.0546095923269,72776.8350187778,0.0,1.0
2020-08-13,91.16,91.77,90.7,91.2,48171,89.6483228257536,90.2482073905156,89.1959508588838,89.6876595185248,48983.2739931472,0.0,1.0
2020-08-14,90.62,90.87,89.72,90.5,70754,89.1172774733412,89.3631318031618,88.2322018859874,88.9992673950274,71947.0753796089,0.0,1.0
2020-08-17,89.75,91.05,89.45,91.05,47043,88.2617044055658,89.5401469206325,87.9666792097812,89.5401469206325,47836.2533154725,0.0,1.0
2020-08-18,88.96,89.87,87.96,89.87,79080,87.484804723333,88.3797144838797,86.5013874040509,88.3797144838797,80413.4709135804,0.0,1.0
2020-08-19,89.06,90.58,88.88,89.68,66209,87.5831464552612,89.07794078057,87.4061313377904,88.1928651932161,67325.4362129141,0.0,1.0
2020-08-20,88.07,88.43,87.5,87.96,39371,86.609563309172,86.9635935441135,86.0490154371812,86.5013874040509,40034.8857275995,0.0,1.0
2020-08-21,88.01,88.25,86.85,87.55,89929,86.550558270015,86.7865784266427,85.4097941796478,86.0981863031453,91445.4100377766,0.0,1.0
2020-08-24,90.79,90.97,88.68,88.68,97275,89.2844584176192,89.46147353509,87.209447873934,87.209447873934,98915.2805149031,0.0,1.0
2020-08-25,89.83,91.3,89.5,91.3,61836,88.3403777911084,89.786001250453,88.0158500757453,89.786001250453,62878.6973623186,0.0,1.0
2020-08-26,89.83,90.35,89.43,89.7,43291,88.3403777911084,88.8517547971351,87.9470108633956,88.2125335396017,44020.9859549799,0.0,1.0
2020-08-27,89.96,90.86,89.25,90.51,54774,88.4682220426151,89.3532976299689,87.7699957459248,89.0091015682202,55697.6157792166,0.0,1.0
2020-08-28,90.67,90.71,89.73,90.65,54995,89.1664483393053,89.2057850320766,88.2420360591802,89.1467799929197,55922.3423481583,0.0,1.0
2020-08-31,89.92,90.74,89.78,90.35,108707,88.4288853498438,89.2352875516551,88.2912069251443,88.8517547971351,110540.050361692,0.0,1.0
2020-09-01,91.1,91.26,89.72,89.83,95032,89.5893177865966,89.7466645576818,88.2322018859874,88.3403777911084,96634.4583694914,0.0,1.0
2020-09-02,90.98,91.36,89.455,91.33,66305,89.4713077082828,89.84500628961,87.9715962963776,89.8155037700315,67423.0549939928,0.0,1.0
2020-09-03,87.16,90.99,86.415,90.99,77547,85.7146535486253,89.4811418814756,84.9820076457601,89.4811418814756,78854.6210032299,0.0,1.0
2020-09-04,86.8,88.85,86.38,88.58,70178,85.3606233136837,87.376628818212,84.9475880395853,87.1111061420058,71361.3626931367,0.0,1.0
2020-09-08,85.59,86.37,84.72,85.88,111767,84.1706883573524,84.9377538663924,83.315115289577,84.4558793799442,113651.649008575,0.0,1.0
2020-09-09,86.64,87.1,86.18,86.19,76793,85.2032765425986,85.6556485094683,84.7509045757289,84.7607387489217,78087.9068268409,0.0,1.0
2020-09-10,86.52,87.315,86.09,86.74,90042,85.0852664642847,85.867083233114,84.6623970169935,85.3016182745268,91560.3154780047,0.0,1.0
2020-09-11,86.01,87.395,85.19,86.82,92481,84.5837236314509,85.9457566186566,83.7773214296396,85.3802916600694,94040.4426347854,0.0,1.0
2020-09-14,86.45,87.24,86.12,86.62,76065,85.016427251935,85.7933269341678,84.6918995365719,85.183608196213,77347.6310703275,0.0,1.0
2020-09-15,85.48,86.83,85.31,86.83,59855,84.0625124522314,85.3901258332622,83.8953315079534,85.3901258332622,60864.2931402675,0.0,1.0
2020-09-16,86.14,87.29,85.13,86.06,100798,84.7115678829576,85.842497800132,83.7183163904827,84.632894497415,102497.686408031,0.0,1.0
2020-09-17,85.04,85.91,84.53,85.35,112300,83.6298088317473,84.4853818995227,83.1282659989134,83.9346682007247,114193.636616023,0.0,1.0
2020-09-18,84.48,86.31,83.935,85.81,362382,83.0790951329493,84.8787488272355,82.5431326939406,84.3870401675945,368492.595050646,0.0,1.0
2020-09-21,80.0,83.0247,78.83,82.73,168231,78.6733855425657,81.6479279081981,77.5227872790056,81.3581148242057,171067.762079698,0.0,1.0
2020-09-22,80.54,80.96,79.2,80.19,110966,79.204430894978,79.6174661690764,77.88665168714,78.8602348332292,112837.14230395,0.0,1.0
2020-09-23,78.5,81.2,78.45,80.15,105810,77.1982595636426,79.8534863257041,77.1490886976785,78.820898140458,107594.200270181,0.0,1.0
2020-09-24,79.66,80.0,78.3,78.49,105509,78.3390236540098,78.6733855425657,77.0015760997861,77.1884253904497,107288.124717007,0.0,1.0
2020-09-25,79.32,80.06,78.97,79.02,67528,78.0046617654538,78.7323905817226,77.6604657037051,77.7096365696692,68666.6775904433,0.0,1.0
2020-09-28,80.67,81.96,80.03,80.03,96882,79.3322751464846,80.6008834883585,78.7028880621441,78.7028880621441,98515.6536298622,0.0,1.0
2020-09-29,81.04,82.02,80.51,80.77,124369,79.696139554619,80.6598885275154,79.1749283753995,79.4306168784128,126466.147749761,0.0,1.0
2020-09-30,80.56,82.22,80.14,81.01,102206,79.3027726269062,80.9368665017903,78.8893271886825,79.7457498821458,103826.323938722,0.08,1.0
2020-10-01,81.76,81.92,79.45,80.93,111441,80.4840453075453,80.6415483316305,78.210095397315,79.6669983701032,113207.731112216,0.0,1.0
2020-10-02,82.59,83.28,80.27,80.27,128357,81.3010922449873,81.9803240363548,79.0172983957517,79.0172983957517,130391.909103209,0.0,1.0
2020-10-05,84.44,84.685,83.21,83.21,98873,83.1222209609727,83.3633974666031,81.9114164633176,81.9114164633176,100440.484186773,0.0,1.0
2020-10-06,84.13,86.0,83.9,85.44,191093,82.8170588518075,84.6578754458035,82.590648254685,84.1066148615052,194122.494965288,0.0,1.0
2020-10-07,84.35,85.87,83.76,84.94,141129,83.0336255099247,84.5299042387343,82.4528331086105,83.6144179112389,143366.390144883,0.0,1.0
2020-10-08,85.2,86.1,84.7937,85.35,56796,83.8703603253774,84.7563148358568,83.470401083591,84.0180194104573,57696.4160071197,0.0,1.0
2020-10-09,85.83,87.075,85.54,85.96,52252,84.490528482713,85.7160988888761,84.2050542515585,84.6184996897822,53080.3776534266,0.0,1.0
2020-10-12,86.73,87.06,85.83,85.83,59589,85.3764829931923,85.7013329803681,84.490528482713,84.490528482713,60533.6948631639,0.0,1.0
2020-10-13,86.27,86.81,85.21,85.9,64405,84.9236617989473,85.4552345052349,83.8802042643828,84.5594360557503,65426.0453718315,0.0,1.0
2020-10-14,86.35,87.275,86.29,86.62,58271,85.0024133109899,85.9129776689826,84.943349676958,85.2681996641337,59194.7999357502,0.0,1.0
2020-10-15,87.24,87.4,84.84,85.29,44405,85.8785238824639,86.0360269065492,83.5159785211857,83.9589557764254,45108.975153112,0.0,1.0
2020-10-16,87.85,88.8,87.36,87.36,64778,86.4790041617888,87.4141783672948,85.9966511505278,85.9966511505278,65804.9587314106,0.0,1.0
2020-10-19,87.04,88.82,86.8,87.93,69598,85.6816451023574,87.4338662453054,85.4453905662296,86.5577556738314,70701.372654122,0.0,1.0
2020-10-20,87.19,88.52,86.72,87.77,69154,85.8293041874373,87.1385480751456,85.366639054187,86.4002526497462,70250.3336952664,0.0,1.0
2020-10-21,87.82,88.446,87.15,87.28,66157,86.4494723447728,87.0657029265062,85.789928431416,85.9178996384852,67205.8207229914,0.0,1.0
2020-10-22,88.33,88.6,87.18,88.09,72842,86.9515132340445,87.2172995871883,85.819460248432,86.7152586979166,73996.8014435983,0.0,1.0
2020-10-23,88.74,89.33,88.11,88.81,38636,87.3551147332628,87.9359071345771,86.7349465759273,87.4240223063001,39248.5162485224,0.0,1.0
2020-10-26,88.04,88.42,86.905,87.72,54232,86.66603900289,87.0401086850924,85.5487519257855,86.3510329547196,55091.7676050798,0.0,1.0
2020-10-27,86.72,87.82,86.325,87.82,55489,85.366639054187,86.4494723447728,84.9778034634766,86.4494723447728,56368.6954683263,0.0,1.0
2020-10-28,82.91,85.71,82.675,85.16,54984,81.6160982931578,84.372401214649,81.3847657265326,83.8309845693561,55855.6894453037,0.0,1.0
2020-10-29,84.47,84.94,82.07,82.39,97080,83.1517527779886,83.6144179112389,80.7892074167104,81.1042134648808,98619.0588416645,0.0,1.0
2020-10-30,83.69,85.3,83.12,84.1,132501,82.3839255355732,83.9687997154307,81.8228210122696,82.7875270347916,134601.606052528,0.0,1.0
2020-11-02,85.21,86.71,84.51,84.91,84492,83.8802042643828,85.3567951151817,83.1911285340099,83.584886094223,85831.4948460024,0.0,1.0
2020-11-03,86.53,87.28,86.0,86.85,104339,85.1796042130858,85.9178996384852,84.6578754458035,85.4946102612562,105993.139477549,0.0,1.0
2020-11-04,84.74,86.11,82.92,85.0,66630,83.4175391311324,84.7661587748621,81.6259422321631,83.6734815452709,67686.3194336641,0.0,1.0
2020-11-05,87.99,88.26,85.21,85.21,70674,86.6168193078634,86.8826056610072,83.8802042643828,83.8802042643828,71794.4310318891,0.0,1.0
2020-11-06,88.1,88.89,87.37,88.48,42499,86.725102636922,87.5027738183427,86.0064950895332,87.0991723191244,43172.758361268,0.0,1.0
2020-11-09,96.12,97.09,93.85,93.85,136159,94.6199417191934,95.57480380271,92.3853675649844,92.3853675649844,138317.598195531,0.0,1.0
2020-11-10,98.36,101.25,97.02,97.02,170197,96.8249840563864,99.6698824289256,95.5058962296727,95.5058962296727,172895.22000077,0.0,1.0
2020-11-11,97.8,99.18,96.2,98.84,82404,96.2737234720882,97.6321870548232,94.698693231236,97.2974931286421,83710.3927151681,0.0,1.0
2020-11-12,93.77,97.76,92.96,96.65,74766,92.3066160529418,96.2343477160669,91.5092569935104,95.1416704864757,75951.3035986391,0.0,1.0
2020-11-13,96.36,96.79,94.43,94.81,59249,94.8561962553212,95.2794856325503,92.9563160272933,93.3303857094957,60188.3046694456,0.0,1.0
2020-11-16,99.43,99.73,97.34,98.43,77909,97.8782855299563,98.1736037001161,95.8209022778432,96.8938916294237,79144.1311835109,0.0,1.0
2020-11-17,100.59,100.59,96.95,98.54,91590,99.0201824545741,99.0201824545741,95.4369886566355,97.0021749584823,93042.023066626,0.0,1.0
2020-11-18,99.35,101.23,99.35,100.75,85442,97.7995340179137,99.650194550915,97.7995340179137,99.1776854786593,86796.5556813916,0.0,1.0
2020-11-19,98.7,99.2658,97.08,98.85,115846,97.1596779825675,97.7166480514889,95.5649598637047,97.3073370676474,117682.565827889,0.0,1.0
2020-11-20,98.25,99.01,90.45,97.3,229907,96.7167007273278,97.4648400917326,89.0384283031736,95.7815265218219,233551.833138757,0.0,1.0
2020-11-23,99.43,99.63,97.6,99.09,140845,97.8782855299563,98.0751643100628,96.0768446919816,97.5435916037752,143077.887747777,0.0,1.0
2020-11-24,103.04,103.355,99.0,99.96,154531,101.431947510879,101.742031589547,97.4549961527273,98.4000142972386,156980.858898447,0.0,1.0
2020-11-25,100.05,102.41,99.805,102.41,76385,98.4886097482865,100.811779353543,98.247433242656,100.811779353543,77595.9704328445,0.0,1.0
2020-11-27,99.33,100.04,98.38,99.41,37826,97.7798461399031,98.4787658092812,96.8446719343971,97.8585976519457,38425.6749046642,0.0,1.0
2020-11-30,98.9,99.05,97.39,98.41,126361,97.356556762674,97.5042158477539,95.8701219728698,96.8742037514131,128364.265495381,0.0,1.0
2020-12-01,99.91,100.47,99.19,100.29,82946,98.350794602212,98.9020551865102,97.6420309938285,98.7248642844144,84260.9853180954,0.0,1.0
2020-12-02,98.78,99.89,98.53,99.55,78483,97.2384294946101,98.3311067242013,96.992331019477,97.9964127980202,79727.2310987882,0.0,1.0
2020-12-03,98.28,99.47,97.93,99.18,110991,96.7462325443438,97.9176612859776,96.4016946791574,97.6321870548232,112750.597032295,0.0,1.0
2020-12-04,99.3,100.73,98.735,99.19,116424,97.7503143228871,99.1579976006487,97.1941317690862,97.6420309938285,118269.72915721,0.0,1.0
2020-12-07,100.41,100.61,97.65,99.28,69595,98.8429915524783,99.0398703325848,96.1260643870083,97.7306264448764,70698.3250935892,0.0,1.0
2020-12-08,100.42,102.02,99.35,99.35,127759,98.8528354914836,100.427865732336,97.7995340179137,97.7995340179137,129784.428703669,0.0,1.0
2020-12-09,100.44,102.54,99.63,100.79,96210,98.8725233694942,100.939750560613,98.0751643100628,99.2170612346807,97735.2662871502,0.0,1.0
2020-12-10,100.57,101.34,98.6,99.68,126157,99.0004945765635,99.7584778799736,97.0612385925142,98.1243840050895,128157.03137915,0.0,1.0
2020-12-11,102.76,103.08,99.53,99.53,86314,101.15631721873,101.4713232669,97.9767249200096,97.9767249200096,87682.3799429277,0.0,1.0
2020-12-14,102.64,104.155,102.27,103.17,150589,101.038189950666,102.529546709973,100.673964207469,101.559918717948,152976.364358338,0.0,1.0
2020-12-15,105.03,105.34,103.3104,103.72,89888,103.390891372939,103.696053482104,101.698127621583,102.101335363241,91313.0403910128,0.0,1.0
2020-12-16,103.23,106.41,102.22,105.94,89426,101.61898235198,104.749354955674,100.624744512442,104.286689822424,90843.7160689607,0.0,1.0
2020-12-17,103.4,104.08,101.62,104.08,146140,101.786329315071,102.455717167433,100.034108172123,102.455717167433,148456.832088183,0.0,1.0
2020-12-18,100.05,103.67,99.55,103.67,502255,98.4886097482865,102.052115668215,97.9964127980202,102.052115668215,510217.505135148,0.0,1.0
2020-12-21,99.81,99.85,97.61,97.62,136375,98.2523552121587,98.29173096818,96.086688630987,96.0965325699923,138537.022553894,0.0,1.0
2020-12-22,99.53,100.73,99.24,99.94,73468,97.9767249200096,99.1579976006487,97.6912506888551,98.3803264192279,74632.7257414442,0.0,1.0
2020-12-23,101.31,101.87,99.68,100.48,96964,99.7289460629576,100.280206647256,98.1243840050895,98.9118991255155,98501.2198343959,0.0,1.0
2020-12-24,101.36,101.64,100.31,101.26,24442,99.7781657579842,100.053796050133,98.744552162425,99.679726367931,24829.4915142971,0.0,1.0
2020-12-28,103.27,104.41,102.34,102.42,85042,101.658358108001,102.780567154609,100.742871780506,100.821623292549,86390.2142770176,0.0,1.0
2020-12-29,102.2,104.235,100.92,103.74,80978,100.605056634432,102.608298222015,99.3450324417499,102.121023241252,82261.7856085731,0.0,1.0
2020-12-30,101.86,103.83,101.84,102.24,217015,100.270362708251,102.2096186923,100.25067483024,100.644432390453,220455.44967577,0.0,1.0
2020-12-31,103.22,103.99,101.32,101.49,91318,101.687889925017,102.446460698533,99.8160919124469,99.9835685767295,92693.8691219816,0.08,1.0
2021-01-04,99.98,104.11,99.21,103.69,138454,98.4959817351603,102.564679520379,97.7374109616448,102.150913643916,140540.057331685,0.0,1.0
2021-01-05,100.37,101.315,99.51,99.51,109821,98.8801929061616,99.8111661282033,98.0329580162613,98.0329580162613,111475.649935885,0.0,1.0
2021-01-06,107.76,109.02,102.51,102.51,244961,106.160502018212,107.401799647601,100.988428562425,100.988428562425,248651.775925773,0.0,1.0
2021-01-07,110.36,110.7473,107.32,108.06,86001,108.721909824888,109.103461072398,105.727033004775,106.456049072829,87296.7589999726,0.0,1.0
2021-01-08,110.0,110.9,108.43,110.58,93047,108.367253359348,109.253894523197,106.820557106856,108.938644331607,94448.9196017543,0.0,1.0
2021-01-11,109.28,110.0,108.39,108.39,83328,107.657940428269,108.367253359348,106.781150832907,106.781150832907,84583.4854705144,0.0,1.0
2021-01-12,110.29,111.75,109.05,109.05,104135,108.652948845477,110.091277844611,107.431354353063,107.431354353063,105703.980168396,0.0,1.0
2021-01-13,106.75,109.92,106.59,109.92,57576,105.165493601004,108.28844081145,105.007868505208,108.28844081145,58443.4854964758,0.0,1.0
2021-01-14,108.51,108.96,106.99,107.39,79538,106.899369654753,107.342690236678,105.401931244697,105.795993984185,80736.3823367153,0.0,1.0
2021-01-15,106.33,107.61,105.645,106.5,72394,104.751727724541,106.012728490904,104.076895283167,104.919204388823,73484.7451895212,0.0,1.0
2021-01-19,106.07,107.78,105.71,107.32,147031,104.495586943873,106.180205155187,104.140930478334,105.727033004775,149246.285188835,0.0,1.0
2021-01-20,107.08,107.47,105.79,106.38,92788,105.490595361082,105.874806532083,104.219743026231,104.800985566977,94186.0173031646,0.0,1.0
2021-01-21,105.0,110.57,104.89,107.51,108308,103.441469115741,108.928792763119,103.333101862382,105.914212806032,109939.853882735,0.0,1.0
2021-01-22,106.21,106.25,103.23,103.68,90141,104.633508902694,104.672915176643,101.697741493505,102.141062075429,91499.1355102448,0.0,1.0
2021-01-25,104.97,106.6,102.91,105.41,74687,103.41191441028,105.017720073696,101.382491301914,103.845383423717,75812.2933388094,0.0,1.0
2021-01-26,102.26,106.24,102.11,106.24,111173,100.742139350245,104.663063608156,100.594365822937,104.663063608156,112848.020235857,0.0,1.0
2021-01-27,99.63,100.77,97.575,99.79,152945,98.1511768381078,99.2742556456501,96.1266795139855,98.3088019339032,155249.390184426,0.0,1.0
2021-01-28,98.49,101.11,98.35,100.83,125518,97.0280980305655,99.6092089742154,96.8901760717445,99.3333650565734,127409.15333727,0.0,1.0
2021-01-29,95.08,98.35,95.08,98.19,107129,93.6687131764257,96.8901760717445,93.6687131764257,96.7325509759491,108743.090137418,0.0,1.0
2021-02-01,97.89,98.43,95.52,96.03,70386,96.4370039213327,96.9689886196422,94.1021821898631,94.604612182711,71446.4910753605,0.0,1.0
2021-02-02,99.35,99.99,98.09,99.22,94571,97.8753329204658,98.5058333036475,96.6340352910769,97.7472625301321,95995.8813895934,0.0,1.0
2021-02-03,98.91,99.09,97.55,98.85,75250,97.4418639070284,97.6191921397983,96.1020505927674,97.3827544961052,76383.775941535,0.0,1.0
2021-02-04,98.99,100.075,98.33,98.81,95129,97.5206764549261,98.5895716357888,96.8704729347701,97.3433482221563,96562.2886583692,0.0,1.0
2021-02-05,100.59,100.72,98.84,100.36,63588,99.0969274128803,99.2249978032141,97.372902927618,98.8703413376744,64546.0670374794,0.0,1.0
2021-02-08,102.76,103.21,100.825,101.34,85941,101.234717774606,101.67803835653,99.3284392723298,99.8357950494213,87235.8549925772,0.0,1.0
2021-02-09,103.24,105.55,102.0781,102.99,97869,101.707593061992,103.983305382538,100.562939319463,101.461303849812,99343.5716627518,0.0,1.0
2021-02-10,102.65,104.525,102.39,104.01,67287,101.126350521246,102.973519612599,100.870209740579,102.466163835507,68300.7990933963,0.0,1.0
2021-02-11,103.84,104.04,101.25,102.96,85748,102.298687171225,102.495718540969,99.7471309330364,101.43174914435,87039.9471021225,0.0,1.0
2021-02-12,104.27,104.45,102.95,103.16,78275,102.722304616175,102.899632848945,101.421897575863,101.628780514094,79454.352981045,0.0,1.0
2021-02-16,104.02,105.12,103.64,104.79,95741,102.476015403995,103.559687937588,102.10165580148,103.23458617751,97183.5095338001,0.0,1.0
2021-02-17,103.84,104.1295,102.17,102.8,67292,102.298687171225,102.58389007893,100.65347523386,101.274124048554,68305.8744273456,0.0,1.0
2021-02-18,103.6,104.15,102.72,103.27,70045,102.062249527532,102.604085794328,101.195311500657,101.737147767454,71100.3532999972,0.0,1.0
2021-02-19,105.24,105.915,104.4,104.4,180748,103.677906759435,104.342887632321,102.850375006509,102.850375006509,183471.292144591,0.0,1.0
2021-02-22,105.92,106.355,104.47,104.47,73668,104.347813416565,104.776356645759,102.919335985919,102.919335985919,74777.9402798804,0.0,1.0
2021-02-23,105.83,107.45,104.015,105.86,138163,104.25914930018,105.855103395109,102.471089619751,104.288704005642,140244.672895818,0.0,1.0
2021-02-24,108.71,109.295,106.37,106.37,70028,107.096401024498,107.672717781,104.79113399849,104.79113399849,71083.0971645687,0.0,1.0
2021-02-25,105.99,110.28,105.99,108.62,68372,104.416774395976,108.64309727699,104.416774395976,107.007736908113,69402.1465604599,0.0,1.0
2021-02-26,105.67,107.33,105.06,106.56,134539,104.101524204385,105.736884573262,103.500578526665,104.978313799747,136566.070849145,0.0,1.0
2021-03-01,108.45,109.58,107.51,107.51,74902,106.84026024383,107.953487482885,105.914212806032,105.914212806032,76030.5326986426,0.0,1.0
2021-03-02,105.97,109.07,105.96,108.45,69270,104.397071259001,107.451057490037,104.387219690514,106.84026024383,70313.6765378091,0.0,1.0
2021-03-03,106.38,107.69,105.42,106.65,101647,104.800985566977,106.091541038802,103.855234992204,105.066977916132,103178.493995072,0.0,1.0
2021-03-04,104.04,107.3,103.14,106.47,89917,102.495718540969,105.707329867801,101.60907737712,104.889649683362,91271.7605493022,0.0,1.0
2021-03-05,106.8,107.05,103.23,105.82,111039,105.21475144344,105.46104065562,101.697741493505,104.249297731693,112712.001286008,0.0,1.0
2021-03-08,107.72,108.71,106.3,108.01,77553,106.121095744264,107.096401024498,104.722173019079,106.406791230393,78721.474758722,0.0,1.0
2021-03-09,106.81,109.02,106.81,109.02,86224,105.224603011927,107.401799647601,105.224603011927,107.401799647601,87523.1188941251,0.0,1.0
2021-03-10,108.98,109.45,107.31,107.31,67931,107.362393373652,107.825417092551,105.717181436288,105.717181436288,68954.5021061054,0.0,1.0
2021-03-11,109.87,110.51,108.59,110.12,97178,108.239182969014,108.869683352196,106.978182202651,108.485472181195,98642.1605109171,0.0,1.0
2021-03-12,111.22,111.51,109.29,110.3,72882,109.569144714788,109.854840200917,107.667791996756,108.662800413965,73980.0977830028,0.0,1.0
2021-03-15,110.68,110.96,108.51,110.96,69098,109.037160016479,109.313003934121,106.899369654753,109.313003934121,70139.0850499424,0.0,1.0
2021-03-16,110.17,111.05,109.25,110.58,61393,108.534730023631,109.401668050506,107.628385722807,108.938644331607,62317.9954336033,0.0,1.0
2021-03-17,109.52,110.37,108.72,110.09,65086,107.894378071962,108.731761393375,107.106252592985,108.455917475733,66066.6370887806,0.0,1.0
2021-03-18,110.89,111.62,109.11,109.11,126296,109.24404295471,109.963207454277,107.490463763986,107.490463763986,128198.875299829,0.0,1.0
2021-03-19,113.62,113.62,109.78,111.13,410021,111.933521151719,111.933521151719,108.150518852629,109.480480598403,416198.700270089,0.0,1.0
2021-03-22,108.57,115.839,107.86,112.74,182728,106.958479065677,114.119584199032,106.259017703084,111.066583124845,185481.124388635,0.0,1.0
2021-03-23,105.11,108.34,103.59,107.32,171606,103.549836369101,106.731892990471,102.052397959044,105.727033004775,174191.551551136,0.0,1.0
2021-03-24,105.2,107.45,104.22,105.06,212688,103.638500485486,105.855103395109,102.673046773739,103.500578526665,215892.52541466,0.0,1.0
2021-03-25,106.25,106.72,103.67,104.05,115398,104.672915176643,105.135938895542,102.131210506942,102.505570109456,117136.677423273,0.0,1.0
2021-03-26,109.87,109.89,106.445,106.92,112523,108.239182969014,108.258886105989,104.865020762144,105.332970265286,114218.360402251,0.0,1.0
2021-03-29,108.89,111.31,107.77,109.67,205337,107.273729257267,109.657808831173,106.1703535867,108.04215159927,208430.769441954,0.0,1.0
2021-03-30,111.08,111.14,108.41,108.41,300777,109.431222755967,109.490332166891,106.800853969881,106.800853969881,305308.743871988,0.0,1.0
2021-03-31,108.89,111.96,107.79,111.84,143112,107.352541805165,110.379195339391,106.26807311212,110.260889663786,145161.590195811,0.08,1.0
2021-04-01,110.84,110.86,108.38,109.51,87520,109.275009033745,109.294726646346,106.849742683844,107.963787795791,88773.4248276689,0.0,1.0
2021-04-05,112.71,113.0,110.7,111.27,79564,111.118605811922,111.404511194634,109.136985745539,109.698937704663,80703.4823239103,0.0,1.0
2021-04-06,111.49,113.84,111.36,113.11,69876,109.915831443272,112.232650923868,109.787666961366,111.512958063938,70876.7348407012,0.0,1.0
2021-04-07,110.07,111.92,109.55,111.92,71443,108.515880948614,110.339760114189,108.003223020992,110.339760114189,72466.1767591764,0.0,1.0
2021-04-08,110.42,111.04,109.36,111.04,77742,108.860939169128,109.472185159753,107.815905701284,109.472185159753,78855.3884021095,0.0,1.0
2021-04-09,111.21,111.35,107.94,110.16,57439,109.63978486686,109.777808155066,106.415955206626,108.604610205317,58261.6173294845,0.0,1.0
2021-04-12,111.39,111.6351,110.78,111.58,61856,109.817243380268,110.058882722691,109.215856195943,110.004560699975,62741.875755716,0.0,1.0
2021-04-13,109.34,111.45,109.14,111.45,73713,107.796188088684,109.87639621807,107.599011962675,109.87639621807,74768.686749565,0.0,1.0
2021-04-14,110.12,111.0,109.05,109.05,45661,108.565174980116,109.432749934552,107.510282705972,107.510282705972,46314.9377405869,0.0,1.0
2021-04-15,109.83,110.63,108.89,110.63,36392,108.279269597404,109.067974101437,107.352541805165,109.067974101437,36913.1910000973,0.0,1.0
2021-04-16,109.66,111.43,108.74,111.0,51063,108.111669890297,109.856678605469,107.204659710659,109.432749934552,51794.3029247628,0.0,1.0
2021-04-19,108.56,109.03,107.69,109.03,62016,107.027201197252,107.490565093371,106.169485049116,107.490565093371,62904.167208783,0.0,1.0
2021-04-20,109.23,109.33,107.335,108.61,129463,107.687741219379,107.786329282383,105.819497425451,107.076495228754,131317.114927611,0.0,1.0
2021-04-21,110.19,111.02,109.55,109.88,75296,108.634186624218,109.452467547153,108.003223020992,108.328563628906,76374.3578133475,0.0,1.0
2021-04-22,109.75,111.57,109.25,110.87,56885,108.200399147,109.994701893675,107.70745883198,109.304585452646,57699.6831732399,0.0,1.0
2021-04-23,112.2,112.8,109.44,110.55,85027,110.615806690601,111.207335068626,107.894776151688,108.989103651033,86244.7211245679,0.0,1.0
2021-04-26,112.07,113.41,111.96,112.68,39106,110.487642208696,111.808722252951,110.379195339391,111.089029393021,39666.0597727468,0.0,1.0
2021-04-27,112.34,112.51,111.43,112.47,55050,110.753829978807,110.921429685914,109.856678605469,110.881994460712,55838.4030708769,0.0,1.0
2021-04-28,111.86,114.0,111.55,112.12,41036,110.280607276387,112.390391824675,109.974984281074,110.536936240198,41623.7004253681,0.0,1.0
2021-04-29,111.47,112.79,110.89,112.79,138387,109.896113830671,111.197476262325,109.324303065247,111.197476262325,140368.920722425,0.0,1.0
2021-04-30,108.76,111.88,107.85,110.16,124350,107.22437732326,110.300324888988,106.327225949923,108.604610205317,126130.888680537,0.0,1.0
2021-05-03,109.57,110.77,108.07,109.5,137278,108.022940633593,109.205997389642,106.544119688532,107.95392898949,139244.038088354,0.0,1.0
2021-05-04,109.36,109.725,108.17,108.97,74246,107.815905701284,108.175752131249,106.642707751536,107.431412255568,75309.3201525951,0.0,1.0
2021-05-05,109.02,110.3,107.29,108.9,128600,107.480706287071,108.742633493523,105.7751327971,107.362400611466,130441.75540263,0.0,1.0
2021-05-06,110.74,110.78,107.84,109.31,176221,109.176420970741,109.215856195943,106.317367143622,107.766611669782,178744.763443289,0.0,1.0
2021-05-07,109.54,111.385,109.53,110.4,63474,107.993364214692,109.812313977117,107.983505408391,108.841221556527,64383.0480748565,0.0,1.0
2021-05-10,104.43,109.37,104.42,109.37,111288,102.955514195182,107.825764507585,102.945655388882,107.825764507585,112881.820180777,0.0,1.0
2021-05-11,103.46,104.215,103.0,103.0,100145,101.999209984043,102.743549859723,101.545704894224,101.545704894224,101579.234796239,0.0,1.0
2021-05-12,99.35,103.35,99.24,102.62,125976,97.947240594574,101.890763114738,97.8387937252695,101.171070254808,127780.175572331,0.0,1.0
2021-05-13,101.78,102.265,100.02,100.02,165651,100.342930525574,100.821082631144,98.6077806167014,98.6077806167014,168023.384325047,0.0,1.0
2021-05-14,101.95,102.52,101.56,102.52,90779,100.510530232681,101.072482191804,100.126036786965,101.072482191804,92079.0988623276,0.0,1.0
2021-05-17,99.89,101.61,99.61,101.21,65495,98.4796161347961,100.175330818467,98.2035695583846,99.7809785664502,66432.9919914096,0.0,1.0
2021-05-18,98.74,100.23,98.26,99.62,165716,97.345853410249,98.8148155490101,96.8726307078293,98.2134283646851,168089.315227856,0.0,1.0
2021-05-19,95.89,97.52,95.29,97.52,106095,94.5360936146321,96.1430790415989,93.9445652366075,96.1430790415989,107614.44820717,0.0,1.0
2021-05-20,94.42,97.025,93.94,96.65,133090,93.0868490884718,95.6550681297286,92.6136263860521,95.2853628934633,134996.059304324,0.0,1.0
2021-05-21,94.69,96.1,93.2114,95.49,134259,93.3530368585829,94.7431285469407,91.8953137590043,94.1417413626157,136181.801233295,0.0,1.0
2021-05-24,94.5,94.86,93.19,94.68,142222,93.1657195388751,93.5206365656899,91.8742159135214,93.3431780522825,144258.843988125,0.0,1.0
2021-05-25,93.67,95.11,93.23,95.11,121580,92.3474386159411,93.7671067232001,91.913651138723,93.7671067232001,123321.217899314,0.0,1.0
2021-05-26,94.79,95.16,93.23,93.45,127385,93.451624921587,93.8164007547022,91.913651138723,92.130544877332,129209.354680902,0.0,1.0
2021-05-27,94.53,96.73,94.5,95.89,187756,93.1952959577763,95.3642333438665,93.1657195388751,94.5360936146321,190444.96288784,0.0,1.0
2021-05-28,94.64,95.04,93.2001,95.03,81277,93.3037428270808,93.6980950790972,91.8841733078848,93.6882362727968,82441.0151933094,0.0,1.0
2021-06-01,95.33,96.66,94.92,95.25,99302,93.9840004618091,95.2952216997637,93.5797894034923,93.9051300114058,100724.161702893,0.0,1.0
2021-06-02,92.21,95.37,92.084,95.37,166816,90.9080528960812,94.0234356870108,90.783831936696,94.0234356870108,169205.068967692,0.0,1.0
2021-06-03,92.19,92.41,90.11,91.9,102685,90.8883352834804,91.1052290220894,88.8377035729951,90.6024299007685,104155.611613679,0.0,1.0
2021-06-04,91.96,92.57,91.6,92.57,63521,90.6615827385709,91.2629699228959,90.3066657117562,91.2629699228959,64430.7211891951,0.0,1.0
2021-06-07,91.38,91.8507,90.76,91.67,103502,90.0897719731472,90.5538259857075,89.4785259825217,90.3756773558591,104984.312345902,0.0,1.0
2021-06-08,92.2,93.05,91.15,91.74,107551,90.8981940897808,91.7361926253156,89.8630194282377,90.4446889999619,109091.30043008,0.0,1.0
2021-06-09,90.85,92.3,90.75,92.3,96672,89.5672552392254,90.9967821527849,89.4686671762213,90.9967821527849,98056.4959431033,0.0,1.0
2021-06-10,88.87,91.03,88.61,90.88,122095,87.6152115917442,89.7447137526328,87.3588826279336,89.5968316581266,123843.593513874,0.0,1.0
2021-06-11,90.02,90.02,88.8,88.86,137447,88.7489743162914,88.7489743162914,87.5461999476414,87.6053527854438,139415.458435656,0.0,1.0
2021-06-14,89.17,90.1205,88.6,90.1,131380,87.9109757807565,88.8480553196105,87.3490238216332,88.8278447666947,133261.56939967,0.0,1.0
2021-06-15,91.24,91.61,89.35,89.57,285924,89.9517486849414,90.3165245180566,88.0884342941639,88.3053280327729,290018.88391712,0.0,1.0
2021-06-16,91.74,92.16,90.87,91.42,240591,90.4446889999619,90.8587588645791,89.5869728518262,90.1292071983488,244036.643655321,0.0,1.0
2021-06-17,91.14,91.65,90.4,91.62,165397,89.8531606219373,90.3559597432582,89.123608955707,90.326383324357,167765.746643304,0.0,1.0
2021-06-18,89.83,91.08,89.31,90.27,260001,88.5616569965836,89.7940077841348,88.0489990689623,88.9954444738016,263724.625555515,0.0,1.0
2021-06-21,91.32,91.81,90.1,90.24,136053,90.0306191353447,90.5137006440648,88.8278447666947,88.9658680549004,138001.494150809,0.0,1.0
2021-06-22,90.4,90.91,89.7,90.76,91728,89.123608955707,89.6264080770279,88.4334925146783,89.4785259825217,93041.6900433318,0.0,1.0
2021-06-23,90.64,92.05,90.5,90.74,116297,89.3602203069168,90.7503119952746,89.2221970187111,89.4588083699209,117962.556983357,0.0,1.0
2021-06-24,91.59,91.7,90.29,90.8,51422,90.2968069054558,90.4052537747603,89.0151620864025,89.5179612077234,52158.4443725821,0.0,1.0
2021-06-25,94.14,94.24,91.9,92.06,1045153,92.8108025120603,92.9093905750644,90.6024299007685,90.760170801575,1060121.24404608,0.0,1.0
2021-06-28,92.43,94.82,92.34,94.82,129086,91.1249466346902,93.4812013404882,91.0362173779865,93.4812013404882,130934.715691321,0.0,1.0
2021-06-29,93.0,93.37,91.8,92.92,100125,91.6868985938136,92.0516744269288,90.5038418377644,91.6080281434103,101558.948364606,0.0,1.0
2021-06-30,93.81,94.01,92.68,92.68,149230,92.5643323545501,92.7616766299036,91.4493371988029,91.4493371988029,151238.235548207,0.08,1.0
2021-07-01,94.0,94.13,93.04,93.98,116375,92.7518094161359,92.8800831951157,91.8045568944392,92.7320749886006,117941.095369045,0.0,1.0
2021-07-02,93.99,95.41,92.77,94.43,134122,92.7419422023682,94.1430865573779,91.538142122712,93.1760996081459,135926.922389578,0.0,1.0
2021-07-06,94.0,94.04,92.37,93.84,143397,92.7518094161359,92.7912782712066,91.143453572005,92.5939339958531,145326.739012975,0.0,1.0
2021-07-07,94.12,94.46,93.04,93.72,132837,92.870215981348,93.2057012494489,91.8045568944392,92.475527430641,134624.629736093,0.0,1.0
2021-07-08,92.73,93.76,92.1,92.7,94888,91.4986732676413,92.5149962857117,90.8770388002778,91.4690716263383,96164.9379796174,0.0,1.0
2021-07-09,96.0,96.19,92.74,93.45,126397,94.7252521696707,94.9127292312565,91.508540481409,92.2091126589138,128097.964608904,0.0,1.0
2021-07-12,97.11,97.55,94.63,95.68,96953,95.8205128978825,96.2546703036602,93.3734438834994,94.4095013291051,98257.7273410531,0.0,1.0
2021-07-13,95.86,97.27,95.81,96.56,124166,94.5871111769233,95.9783883181653,94.5377751080849,95.2778161406604,125836.941332699,0.0,1.0
2021-07-14,95.76,96.59,95.06,96.44,71395,94.4884390392465,95.3074177819635,93.7977340755094,95.1594095754484,72355.7852105091,0.0,1.0
2021-07-15,95.5,96.38,94.8609,95.76,68241,94.231891481287,95.1002062928423,93.601277849395,94.4884390392465,69159.3408298949,0.0,1.0
2021-07-16,95.0,96.45,94.69,96.43,84446,93.7385307929033,95.169276789216,93.4326471661054,95.1495423616807,85582.4166662462,0.0,1.0
2021-07-19,90.23,93.72,89.86,93.33,108795,89.0318698257228,92.475527430641,88.6667829163189,92.0907060937017,110259.088899465,0.0,1.0
2021-07-20,93.22,93.96,90.75,90.75,122286,91.9821667422573,92.7123405610652,89.5449649416418,89.5449649416418,123931.641575073,0.0,1.0
2021-07-21,93.0,94.33,92.62,94.13,57828,91.7650880393685,93.0774274704691,91.3901339161969,92.8800831951157,58606.2097787424,0.0,1.0
2021-07-22,90.9,92.96,90.76,92.66,74215,89.692973148157,91.7256191842978,89.5548321554095,91.4296027712676,75213.734846949,0.0,1.0
2021-07-23,91.76,91.91,90.765,91.35,56074,90.5415535321769,90.689561738692,89.5597657622934,90.1369977677023,56828.6056431695,0.0,1.0
2021-07-26,91.52,92.8,91.15,92.4,38296,90.3047404017527,91.567743764015,89.9396534923488,91.1730552133081,38811.3614457827,0.0,1.0
2021-07-27,91.82,92.64,90.72,90.85,52809,90.600756814783,91.4098683437322,89.5153633003388,89.6436370793186,53519.6675002699,0.0,1.0
2021-07-28,92.62,93.58,91.35,92.49,50904,91.3901339161969,92.3373864378936,90.1369977677023,91.2618601372171,51589.0313096961,0.0,1.0
2021-07-29,93.85,94.31,92.8,93.61,34660,92.6038012096208,93.0576930429338,91.567743764015,92.3669880791966,35126.4306379472,0.0,1.0
2021-07-30,94.37,94.43,93.51,93.82,61061,93.1168963255398,93.1760996081459,92.2683159415199,92.5741995683178,61882.7172874696,0.0,1.0
2021-08-02,93.19,95.95,93.18,94.32,50428,91.9525651009543,94.6759161008323,91.9426978871866,93.0675602567015,51106.6256263821,0.0,1.0
2021-08-03,93.2,93.6,92.45,93.6,130408,91.962432314722,92.3571208654289,91.2223912821464,92.3571208654289,132162.941910947,0.0,1.0
2021-08-04,91.33,93.05,91.02,92.05,48864,90.1172633401669,91.8144241082069,89.811379713369,90.8277027314395,49521.5783812076,0.0,1.0
2021-08-05,92.68,92.86,91.48,91.97,57240,91.4493371988029,91.6269470466211,90.265271546682,90.7487650212981,58010.2968758252,0.0,1.0
2021-08-06,93.69,94.01,92.095,93.82,58133,92.445925789338,92.7616766299036,90.872105193394,92.5741995683178,58915.3142606978,0.0,1.0
2021-08-09,94.07,94.07,92.64,92.98,54742,92.8208799125096,92.8208799125096,91.4098683437322,91.7453536118332,55478.6804957446,0.0,1.0
2021-08-10,94.75,95.5,85.1,85.1,158058,93.4918504487114,94.231891481287,83.969989162906,83.969989162906,160185.03675051,0.0,1.0
2021-08-11,93.95,95.39,93.08,94.97,60347,92.7024733472975,94.1233521298426,91.8440257495099,93.7089291516003,61159.1087624987,0.0,1.0
2021-08-12,93.17,94.55,93.15,94.35,81143,91.932830673419,93.294506173358,91.9130962458836,93.0971618980045,82234.9671452669,0.0,1.0
2021-08-13,89.82,93.46,89.76,93.46,90055,88.6273140612481,92.2189798726815,88.5681107786421,92.2189798726815,91266.8987622718,0.0,1.0
2021-08-16,89.13,90.46,88.52,89.33,90746,87.9464763112786,89.2588157423793,87.3445762714505,88.1438205866321,91967.1977689314,0.0,1.0
2021-08-17,88.35,88.47,87.21,88.14,61654,87.1768336374001,87.2952402026122,86.0519712678852,86.9696221482789,62483.6974769763,0.0,1.0
2021-08-18,87.79,89.06,86.99,88.24,54626,86.6242696664103,87.8774058149049,85.8348925649964,87.0682942859557,55361.1194468698,0.0,1.0
2021-08-19,88.0,88.72,87.075,87.14,84964,86.8314811555315,87.541920546804,85.9187638820216,85.9829007715115,86107.3875569114,0.0,1.0
2021-08-20,89.16,89.87,87.65,87.65,72042,87.9760779525817,88.6766501300865,86.4861286736629,86.4861286736629,73011.4920951816,0.0,1.0
2021-08-23,90.85,90.955,89.13,89.32,72891,89.6436370793186,89.7472428238792,87.9464763112786,88.1339533728644,73871.9173580673,0.0,1.0
2021-08-24,90.78,92.04,90.58,90.98,64582,89.5745665829449,90.8178355176718,89.3772223075914,89.7719108582983,65451.1005037481,0.0,1.0
2021-08-25,90.74,91.775,90.44,90.44,54386,89.5350977278742,90.5563543528284,89.2390813148439,89.2390813148439,55117.889690577,0.0,1.0
2021-08-26,89.94,90.85,89.79,90.85,47168,88.7457206264602,89.6436370793186,88.5977124199451,89.6436370793186,47802.754770072,0.0,1.0
2021-08-27,91.13,91.7,89.9,89.9,93789,89.9199190648134,90.4823502495709,88.7062517713895,88.7062517713895,95051.1483872601,0.0,1.0
2021-08-30,90.91,91.6,90.69,91.6,73607,89.7028403619246,90.3836781118941,89.4857616590358,90.3836781118941,74597.5527976741,0.0,1.0
2021-08-31,90.12,91.445,89.92,90.91,76903,88.9233304742784,90.2307362984952,88.7259861989249,89.7028403619246,77937.9081174281,0.0,1.0
2021-09-01,87.9,90.12,87.85,90.12,84473,86.7328090178547,88.9233304742784,86.6834729490164,88.9233304742784,85609.7800138292,0.0,1.0
2021-09-02,87.55,88.69,87.24,87.9,114230,86.3874565359861,87.512318905501,86.0815729091883,86.7328090178547,115767.229422179,0.0,1.0
2021-09-03,86.33,87.5,86.01,87.28,107366,85.1836564563299,86.3381204671478,84.8679056157644,86.1210417642589,108810.858392206,0.0,1.0
2021-09-07,85.0,86.905,84.93,86.43,102390,83.8713170252293,85.7510212479712,83.8022465288556,85.2823285940067,103767.894778402,0.0,1.0
2021-09-08,84.97,85.38,84.225,84.65,117048,83.8417153839262,84.2462711484009,83.1066079582345,83.5259645433607,118623.152143983,0.0,1.0
2021-09-09,83.48,85.6,83.43,85.19,111975,82.3715005325428,84.4633498512897,82.3221644637045,84.0587940868151,113481.883170345,0.0,1.0
2021-09-10,82.31,84.3,82.31,84.3,73526,81.217036521725,83.1806120614921,81.217036521725,83.1806120614921,74515.4627549252,0.0,1.0
2021-09-13,81.99,83.62,80.87,82.81,91689,80.9012856811594,82.5096415252903,79.7961577391799,81.7103972101087,92922.8880196983,0.0,1.0
2021-09-14,79.63,82.24,79.105,82.24,87989,78.5726232319883,81.1479660253512,78.0545945091854,81.1479660253512,89173.0959435182,0.0,1.0
2021-09-15,79.72,80.09,79.02,79.81,125129,78.6614281558974,79.0265150653013,77.9707231921602,78.7502330798064,126812.900729824,0.0,1.0
2021-09-16,78.47,80.155,78.19,80.04,65789,77.4280264349381,79.0906519547912,77.1517444494433,78.977178996463,66674.3434864372,0.0,1.0
2021-09-17,78.16,78.895,77.71,78.57,368155,77.1221428081402,77.8473830200643,76.6781181885949,77.5266985726149,373109.378866517,0.0,1.0
2021-09-20,76.89,77.28,75.935,76.64,79095,75.8690066596456,76.2538279965849,74.9266877448328,75.6223263154538,80159.4065582354,0.0,1.0
2021-09-21,76.28,77.22,75.19,77.03,240109,75.2671066198175,76.1946247139789,74.191580319141,76.0071476523931,243340.223140418,0.0,1.0
2021-09-22,76.86,77.91,75.695,76.78,250372,75.8394050183426,76.8754624639484,74.6898746144086,75.7604673082012,253741.335593887,0.0,1.0
2021-09-23,76.73,78.36,76.67,77.35,100106,75.7111312393629,77.3194870834937,75.6519279567568,76.3228984929586,101453.158264349,0.0,1.0
2021-09-24,76.71,77.51,76.04,76.7,159863,75.6913968118275,76.4807739132414,75.0302934893933,75.6815295980598,162014.327209295,0.0,1.0
2021-09-27,77.79,79.0,76.98,76.98,96091,76.7570558987363,77.9509887646249,75.9578115835547,75.9578115835547,97384.1271330349,0.0,1.0
2021-09-28,77.12,78.24,76.97,78.24,143915,76.0959525763021,77.2010805182816,75.947944369787,77.2010805182816,145851.709903641,0.0,1.0
2021-09-29,78.08,79.19,77.27,77.53,138765,77.0432050979988,78.1384658262107,76.2439607828172,76.5005083407768,140632.404716525,0.0,1.0
2021-09-30,77.0,79.34,76.95,78.32,126529,76.0564837212314,78.3678106291234,76.0070963941397,77.3603091564525,128098.651466848,0.08,1.0
2021-10-01,78.56,79.72,76.61,77.02,201040,77.5973683264927,78.7431543150204,75.6712625699161,76.0762386520681,203533.995296691,0.0,1.0
2021-10-04,78.05,79.26,77.54,78.52,104903,77.0936175901573,78.2887909057767,76.5898668538219,77.5578584648194,106204.370814807,0.0,1.0
2021-10-05,78.15,78.98,77.75,78.16,109145,77.1923922443407,78.0122218740631,76.7972936276071,77.2022697097591,110498.994810274,0.0,1.0
2021-10-06,77.98,78.96,76.1701,77.84,67132,77.0244753322289,77.9924669432264,75.2367528661633,76.8861908163721,67964.8038811057,0.0,1.0
2021-10-07,77.95,79.38,77.82,78.5,96003,76.9948429359739,78.4073204907968,76.8664358855354,77.5381035339827,97193.9621491656,0.0,1.0
2021-10-08,78.98,79.23,77.347,77.99,78791,78.0122218740631,78.2591585095216,76.3992317712479,77.0343527976473,79768.4392330959,0.0,1.0
2021-10-11,79.6,79.99,78.32,78.84,85909,78.6246247300003,79.0098458813156,77.3603091564525,77.8739373582063,86974.741354673,0.0,1.0
2021-10-12,81.33,81.475,79.37,79.65,87669,80.3334262473734,80.4766494959394,78.3974430253784,78.674012057092,88756.5749784403,0.0,1.0
2021-10-13,82.2,82.34,80.355,81.17,100150,81.1927657387691,81.3310502546259,79.3703733690851,80.1753868006799,101392.407625167,0.0,1.0
2021-10-14,83.18,83.87,82.65,82.69,71061,82.1607573497666,82.8423024636322,81.6372516825945,81.6767615442679,71942.5449650726,0.0,1.0
2021-10-15,84.51,85.19,83.3,84.43,153200,83.4744602504061,84.1461278988533,82.2792869347867,83.3954405270593,155100.517705199,0.0,1.0
2021-10-18,85.78,85.97,83.75,83.99,177314,84.7288983585355,84.916570201484,82.7237728786121,82.9608320486523,179513.663161747,0.0,1.0
2021-10-19,84.75,85.84,83.89,85.84,107302,83.7115194204463,84.7881631510455,82.8620573944689,84.7881631510455,108633.131532658,0.0,1.0
2021-10-20,85.11,85.97,84.35,84.35,51555,84.0671081755066,84.916570201484,83.3164208037126,83.3164208037126,52194.5639052971,0.0,1.0
2021-10-21,85.26,85.39,84.615,84.78,60677,84.2152701567817,84.3436772072202,83.5781736372987,83.7411518167013,61429.7265848455,0.0,1.0
2021-10-22,84.64,85.82,84.33,85.08,70752,83.6028673008445,84.7684082202088,83.2966658728759,84.0374757792516,71629.7116754452,0.0,1.0
2021-10-25,85.12,86.0,84.32,84.44,168763,84.0769856409249,84.946202597739,83.2867884074576,83.4053179924777,170856.584004454,0.0,1.0
2021-10-26,85.28,85.91,84.795,85.34,73553,84.2350250876184,84.8573054089739,83.7559680148288,84.2942898801284,74465.4593914521,0.0,1.0
2021-10-27,84.98,85.775,84.83,84.83,91077,83.9387011250681,84.7239596258263,83.790539143793,83.790539143793,92206.8528135534,0.0,1.0
2021-10-28,84.6,86.355,84.35,85.16,123336,83.5633574391711,85.2968526200901,83.3164208037126,84.1164955025983,124866.040807365,0.0,1.0
2021-10-29,84.56,85.64,84.12,84.83,61145,83.5238475774978,84.5906138426787,83.0892390990907,83.790539143793,61903.5323438927,0.0,1.0
2021-11-01,87.82,87.895,84.075,84.59,91845,86.7439013038772,86.8179822945147,83.0447905047082,83.5534799737528,92984.3802130154,0.0,1.0
2021-11-02,89.1,89.21,87.4,88.0,81448,88.0082168774249,88.1168689970267,86.3290477563068,86.9216956814073,82458.4005617038,0.0,1.0
2021-11-03,88.89,89.84,88.32,88.62,115997,87.8007901036398,88.7391493183822,87.2377745747943,87.5340985373445,117435.997077349,0.0,1.0
2021-11-04,88.48,90.225,88.15,89.36,71700,87.3958140214878,89.1194317369884,87.0698576626825,88.2650309783018,72589.4720591562,0.0,1.0
2021-11-05,90.32,90.82,89.43,89.43,83796,89.2132676584626,89.7071409293797,88.3341732362302,88.3341732362302,84835.5286006842,0.0,1.0
2021-11-08,90.08,90.74,89.86,90.32,52425,88.9762084884224,89.628121206033,88.7589042492189,89.2132676584626,53075.3566625002,0.0,1.0
2021-11-09,89.82,90.4,89.565,90.36,41061,88.7193943875455,89.2922873818094,88.4675190193778,89.252777520136,41570.3809235846,0.0,1.0
2021-11-10,89.86,90.17,89.33,89.9,59111,88.7589042492189,89.0651056771875,88.2353985820468,88.7984141108923,59844.2996218798,0.0,1.0
2021-11-11,89.98,90.25,89.685,89.81,65674,88.877433834239,89.1441254005342,88.5860486043979,88.7095169221272,66488.7167086894,0.0,1.0
2021-11-12,91.37,91.43,89.89,89.89,64781,90.2504015273885,90.3096663198986,88.7885366454739,88.7885366454739,65584.6386257211,0.0,1.0
2021-11-15,91.83,91.98,90.59,91.98,67480,90.7047649366322,90.8529269179074,89.4799592247579,90.8529269179074,68317.120983987,0.0,1.0
2021-11-16,92.73,93.49,90.78,91.66,82883,91.593736824283,92.344424196077,89.6676310677064,90.5368480245204,83911.2024083549,0.0,1.0
2021-11-17,93.61,93.94,91.67,92.94,92611,92.4629537810971,92.7889101399023,90.5467254899388,91.8011635980682,93759.8828015414,0.0,1.0
2021-11-18,92.32,93.69,91.35,93.69,113021,91.188760742131,92.5419735044438,90.2306465965518,92.5419735044438,114423.078404434,0.0,1.0
2021-11-19,94.04,96.009,91.62,91.99,120788,92.8876847940858,94.8325577349572,90.4973381628471,90.8628043833257,122286.431674775,0.0,1.0
2021-11-22,92.31,95.93,92.15,93.83,156076,91.1788832767126,94.7545257581524,91.0208438300192,92.6802580203006,158012.195831309,0.0,1.0
2021-11-23,91.34,92.34,91.12,91.88,73339,90.2207691311335,91.2085156729677,90.00346489193,90.7541522637239,74248.8046212895,0.0,1.0
2021-11-24,89.25,90.64,88.66,90.64,47272,88.1563788587001,89.5293465518496,87.5736083990179,89.5293465518496,47858.4312856406,0.0,1.0
2021-11-26,83.76,86.98,83.24,86.98,48037,82.7336503440305,85.9141942087365,82.2200221422767,85.9141942087365,48632.9214686986,0.0,1.0
2021-11-29,85.05,85.26,83.14,84.76,105335,84.0078433829965,84.2152701567817,82.1212474880933,83.7213968858646,106641.729977005,0.0,1.0
2021-11-30,81.74,84.51,81.25,83.93,144129,80.7384023295254,83.4744602504061,80.2544065240267,82.9015672561423,145916.987704521,0.0,1.0
2021-12-01,82.95,85.205,82.89,83.59,155492,81.9335756451448,84.1609440969808,81.8743108526347,82.5657334319186,157420.951037968,0.0,1.0
2021-12-02,85.57,85.79,83.3,83.3,98280,84.5214715847503,84.7387758239538,82.2792869347867,82.2792869347867,99499.2093999146,0.0,1.0
2021-12-03,85.06,86.39,84.24,85.96,110871,84.0177208484149,85.3314237490543,83.2077686841108,84.9066927360656,112246.406648127,0.0,1.0
2021-12-06,87.28,88.42,86.15,86.15,167095,86.2105181712867,87.3365492289777,85.0943645790141,85.0943645790141,169167.891683748,0.0,1.0
2021-12-07,86.28,88.25,86.06,87.96,90977,85.2227716294526,87.1686323168659,85.0054673902491,86.882185819734,92105.6122667483,0.0,1.0
2021-12-08,86.82,87.41,85.76,86.71,57618,85.756154762043,86.3389252217252,84.7091434276988,85.6475026424413,58332.7782580818,0.0,1.0
2021-12-09,85.61,86.7,85.61,85.92,59724,84.5609814464237,85.6376251770229,84.5609814464237,84.8671828743923,60464.9041737942,0.0,1.0
2021-12-10,87.28,87.87,86.26,86.61,119266,86.2105181712867,86.7932886309689,85.2030166986159,85.5487279882578,120745.550552404,0.0,1.0
2021-12-13,88.42,89.0,86.69,86.74,137888,87.3365492289777,87.9094422232415,85.6277477116046,85.6771350386963,139598.565178423,0.0,1.0
2021-12-14,88.8,90.3,87.81,88.26,407948,87.7118929148747,89.1935127276259,86.7340238384589,87.1785097822842,413008.785879898,0.0,1.0
2021-12-15,89.16,89.51,86.97,88.78,350769,88.067481669935,88.413192959577,85.9043167433181,87.692137984038,355120.45362229,0.0,1.0
2021-12-16,88.49,89.96,86.72,89.96,205637,87.4056914869061,88.8576789034023,85.6573801078596,88.8576789034023,208188.023233315,0.0,1.0
2021-12-17,87.85,88.96,86.47,88.82,724412,86.7735337001322,87.8699323615681,85.4104434724011,87.7316478457114,733398.669920746,0.0,1.0
2021-12-20,86.6,87.62,83.84,86.59,192457,85.5388505228395,86.5463519955104,82.8126700673772,85.5289730574212,194844.519164422,0.0,1.0
2021-12-21,87.11,88.04,86.77,87.31,134120,86.0426012591749,86.9612055430807,85.7067674349513,86.2401505675418,135783.821374812,0.0,1.0
2021-12-22,86.06,87.27,85.62,86.97,165051,85.0054673902491,86.2006407058684,84.570858911842,85.9043167433181,167098.534907054,0.0,1.0
2021-12-23,86.66,86.77,85.655,86.26,209518,85.5981153153495,85.7067674349513,84.6054300408062,85.2030166986159,212117.168854816,0.0,1.0
2021-12-27,87.66,87.96,85.56,86.66,91188,86.5858618571837,86.882185819734,84.511594119332,85.5981153153495,92319.2298205068,0.0,1.0
2021-12-28,88.16,88.64,87.14,87.14,94126,87.0797351281008,87.5538534681812,86.07223365543,86.07223365543,95293.6770856366,0.0,1.0
2021-12-29,87.99,88.6255,87.65,88.59,96332,86.911818215989,87.5395311433246,86.5759843917654,87.5044661410895,97527.043548154,0.0,1.0
2021-12-30,87.9,88.515,87.365,88.11,253191,86.8229210272239,87.4303851504519,86.2944766273426,87.0303478010091,256331.952860946,0.0,1.0
2021-12-31,89.99,90.32,87.52,88.0,105695,88.8873112996574,89.2132676584626,86.4475773413269,86.9216956814073,107006.195945502,0.0,1.0
2022-01-03,88.66,90.52,87.62,89.81,95578,87.6526281223646,89.49149444661,86.6244448012812,88.7895616024088,96676.4563883951,0.08,1.0
2022-01-04,88.24,89.69,88.145,89.34,143552,87.2374002426963,88.6709250653607,87.1434796508666,88.3249018323038,145201.81074585,0.0,1.0
2022-01-05,88.07,89.97,87.96,88.54,99813,87.0693318152115,88.9477436518063,86.9605816562508,87.5339915853165,100960.128287837,0.0,1.0
2022-01-06,88.17,88.84,87.77,88.39,74792,87.1681955960849,87.8305829279368,86.7727404725913,87.3856959140064,75651.5675804144,0.0,1.0
2022-01-07,88.14,89.0598,87.78,88.15,60970,87.1385364618229,88.0478855182965,86.7826268506786,87.1484228399102,61670.7144531215,0.0,1.0
2022-01-10,86.02,87.5,85.68,87.5,78561,85.0426243073066,86.5058082642331,84.706487452337,86.5058082642331,79463.8838470015,0.0,1.0
2022-01-11,86.49,86.77,84.74,86.02,62908,85.5072840774116,85.7841026638572,83.777167912127,85.0426243073066,63630.9874498437,0.0,1.0
2022-01-12,86.03,87.5,85.68,86.54,77339,85.052510685394,86.5058082642331,84.706487452337,85.5567159678484,78227.8396767257,0.0,1.0
2022-01-13,86.77,87.68,86.39,86.39,72015,85.7841026638572,86.6837630698052,85.4084202965382,85.4084202965382,72842.6521459988,0.0,1.0
2022-01-14,88.23,88.26,85.53,85.94,94624,87.227513864609,87.257172998871,84.5581917810269,84.9635332826079,95711.4922816495,0.0,1.0
2022-01-18,88.06,88.36,86.83,87.28,139413,87.0594454371242,87.3560367797444,85.8434209323812,86.2883079463116,141015.242152748,0.0,1.0
2022-01-19,87.4,89.31,86.7,87.86,116660,86.4069444833597,88.2952426980418,85.7148980172458,86.8617178753774,118000.747057588,0.0,1.0
2022-01-20,83.56,87.64,83.375,87.58,98588,82.6105752978208,86.6442175574558,82.4276773032049,86.5848992889318,99721.0496392381,0.0,1.0
2022-01-21,84.34,86.37,83.08,83.6,143715,83.3817127886334,85.3886475403636,82.1360291496284,82.6501208101701,145366.684068072,0.0,1.0
2022-01-24,85.13,85.79,82.83,83.68,165743,84.1627366575333,84.8152376112978,81.8888696974449,82.7292118348688,167647.846901816,0.0,1.0
2022-01-25,83.84,85.36,81.23,84.5,139076,82.8873938842663,84.3901233535421,80.3070492034703,83.5398948380308,140674.369087786,0.0,1.0
2022-01-26,79.84,86.09,79.14,84.3,289707,78.9328426493299,85.111828953918,78.2407961832161,83.342167276284,293036.537183377,0.0,1.0
2022-01-27,77.74,80.98,76.9,80.17,101882,76.8567032509883,80.0598897512868,76.0262474916517,79.2590931262122,103052.906838001,0.0,1.0
2022-01-28,78.41,78.51,75.67,77.07,81820,77.5190905828402,77.6179543637136,74.8102229869088,76.1943159191365,82760.3387986617,0.0,1.0
2022-01-31,79.78,80.28,77.67,77.67,147686,78.8735243808059,79.3678432851729,76.7874986043769,76.7874986043769,149383.321875081,0.0,1.0
2022-02-01,78.68,80.025,77.82,79.66,142128,77.7860227911984,79.1157406439457,76.9357942756871,78.7548878437578,143761.445035153,0.0,1.0
2022-02-02,79.24,79.41,77.72,78.63,187308,78.3396599640895,78.5077283915743,76.8369304948137,77.7365909007617,189460.688581028,0.0,1.0
2022-02-03,78.3,79.645,78.01,78.46,134817,77.4103404238794,78.7400582766268,77.1236354593465,77.5685224732769,136366.42136176,0.0,1.0
2022-02-04,77.24,78.85,76.62,77.69,99771,76.3623843466213,77.9540912186832,75.7494289052062,76.8072713605516,100917.645591314,0.0,1.0
2022-02-07,76.26,77.66,76.05,76.74,103731,75.3935192940619,76.7776122262896,75.1859053542277,75.8680654422542,104923.156977805,0.0,1.0
2022-02-08,78.06,78.36,75.75,75.75,121421,77.1730673497833,77.4696586924035,74.8893140116075,74.8893140116075,122816.464156347,0.0,1.0
2022-02-09,73.48,77.19,69.71,77.19,291784,72.6451061857811,76.3129524561846,68.9179416468536,76.3129524561846,295137.407675736,0.0,1.0
2022-02-10,71.89,74.12,71.58,72.34,153561,71.0731720698939,73.2778343833709,70.7666943491863,71.5180590838242,155325.841924484,0.0,1.0
2022-02-11,69.69,72.45,69.29,72.06,130300,68.8981688906789,71.626809242785,68.5027137671853,71.2412404973787,131797.508499946,0.0,1.0
2022-02-14,70.97,71.69,69.51,69.51,130958,70.1636252858585,70.8754445081471,68.7202140851068,68.7202140851068,132463.07074548,0.0,1.0
2022-02-15,71.53,72.69,71.35,71.6,79042,70.7172624587496,71.8640823168812,70.5393076531775,70.786467105361,79950.4118714718,0.0,1.0
2022-02-16,71.21,71.53,70.25,71.25,92097,70.4008983599547,70.7172624587496,69.45180606357,70.4404438723041,93155.4500408256,0.0,1.0
2022-02-17,71.15,71.74,69.89,70.43,100348,70.3415800914307,70.9248763985838,69.0958964524257,69.6297608691421,101501.276922123,0.0,1.0
2022-02-18,70.69,71.85,70.38,70.78,131701,69.886806699413,71.0336265575445,69.5803289787054,69.9757841021991,133214.609876834,0.0,1.0
2022-02-22,69.31,70.83,68.98,70.19,60419,68.5224865233599,70.0252159926358,68.1962360464777,69.3924877950459,61113.3819344457,0.0,1.0
2022-02-23,68.12,70.08,68.07,70.08,63696,67.3460075309664,69.2837376360852,67.2965756405297,69.2837376360852,64428.0437560444,0.0,1.0
2022-02-24,69.31,69.39,66.46,66.9,133242,68.5224865233599,68.6015775480587,65.7048687684678,66.1398694043108,134773.320242133,0.0,1.0
2022-02-25,69.93,70.22,69.27,70.03,118596,69.1354419647751,69.422146929308,68.4829410110106,69.2343057456485,119958.997068762,0.0,1.0
2022-02-28,69.57,70.575,68.84,69.47,160276,68.7795323536308,69.7731133514086,68.0578267532549,68.6806685727574,162118.015904355,0.0,1.0
2022-03-01,68.85,70.33,68.06,69.52,151502,68.0677131313422,69.5308970882687,67.2866892624423,68.7301004631941,153243.178302064,0.0,1.0
2022-03-02,71.27,71.56,68.85,69.36,131033,70.4602166284788,70.7469215930116,68.0677131313422,68.5719184137966,132538.932703557,0.0,1.0
2022-03-03,71.67,72.445,70.71,71.64,81811,70.8556717519724,71.6218660537413,69.9065794555877,70.8260126177104,82751.2353636924,0.0,1.0
2022-03-04,70.65,71.38,70.15,70.82,98093,69.8472611870636,70.5689667874395,69.3529422826966,70.0153296145484,99220.3607159268,0.0,1.0
2022-03-07,69.55,71.52,69.4,71.03,118070,68.7597595974561,70.7073760806623,68.611463926146,70.2229435543826,119426.951869445,0.0,1.0
2022-03-08,68.43,70.75,68.27,70.21,145823,67.652485251674,69.946124967937,67.4943032022765,69.4122605512206,147498.910836437,0.0,1.0
2022-03-09,70.33,70.8,68.9,69.33,99849,69.5308970882687,69.9955568583737,68.117145021779,68.5422592795346,100996.542027714,0.0,1.0
2022-03-10,70.73,70.92,69.22,69.34,90730,69.9263522117623,70.1141933954218,68.4335091205739,68.552145657622,91772.7394182667,0.0,1.0
2022-03-11,71.4,71.89,70.87,71.25,124771,70.5887395436142,71.0731720698939,70.0647615049851,70.4404438723041,126204.964950474,0.0,1.0
2022-03-14,69.5,71.99,69.39,71.53,117649,68.7103277070194,71.1720358507673,68.6015775480587,70.7172624587496,119001.113411437,0.0,1.0
2022-03-15,71.46,71.61,69.82,70.18,105436,70.6480578121382,70.7963534834484,69.0266918058143,69.3826014169586,106647.752158099,0.0,1.0
2022-03-16,71.84,73.43,70.64,72.06,118371,71.0237401794572,72.5956742953444,69.8373748089763,71.2412404973787,119731.411194529,0.0,1.0
2022-03-17,72.83,73.45,71.055,71.3,95430,72.0024916101039,72.6154470515191,70.2476594996009,70.4898757627408,96526.755457789,0.0,1.0
2022-03-18,73.61,73.67,71.73,72.86,195888,72.7736291009165,72.8329473694406,70.9149900204964,72.032150744366,198139.296585092,0.0,1.0
2022-03-21,73.42,73.945,72.98,73.14,171023,72.5857879172571,73.1048227668424,72.1507872814141,72.3089693308115,172988.528750471,0.0,1.0
2022-03-22,73.52,74.61,73.39,73.93,108431,72.6846516981305,73.7622669096506,72.556128782995,73.0899931997115,109677.173017327,0.0,1.0
2022-03-23,71.3,73.79,71.14,73.15,66513,70.4898757627408,72.9515839064887,70.3316937133433,72.3188557088989,67277.4189014347,0.0,1.0
2022-03-24,71.68,72.77,71.11,71.41,116286,70.8655581300597,71.9431733415799,70.3020345790813,70.5986259217015,117622.448759975,0.0,1.0
2022-03-25,72.02,72.51,71.61,71.79,81105,71.2016949850293,71.686127511309,70.7963534834484,70.9743082890205,82037.1214649897,0.0,1.0
2022-03-28,72.44,72.58,71.43,71.7,150688,71.6169228646976,71.7553321579204,70.6183986778762,70.8853308862344,152419.823183729,0.0,1.0
2022-03-29,74.01,74.91,72.87,72.87,189053,73.1690842244102,74.0588582522709,72.0420371224533,72.0420371224533,191225.743472298,0.0,1.0
2022-03-30,71.47,74.3,71.44,73.69,134701,70.6579441902256,73.4557891889431,70.6282850559636,72.8527201256153,136249.088199933,0.0,1.0
2022-03-31,69.92,71.71,69.76,71.18,129633,69.1255555866877,70.8952172643218,68.9673735372903,70.3712392256927,131122.842819444,0.0,1.0
2022-04-01,70.1,70.49,69.52,70.1,234755,69.3826014169586,69.7686101837576,68.8085370971036,69.3826014169586,237182.307436194,0.08,1.0
2022-04-04,71.34,71.64,70.13,70.21,179561,70.6099113421659,70.9068411627805,69.4122943990201,69.4914756845173,181417.615409897,0.0,1.0
2022-04-05,69.34,71.69,69.015,71.29,148832,68.6303792047348,70.9563294662163,68.3087052324022,70.5604230387301,150370.885307421,0.0,1.0
2022-04-06,67.43,69.005,67.14,68.88,205319,66.7399260134881,68.2988075717151,66.4528938535606,68.1750868131256,207441.946627301,0.0,1.0
2022-04-07,66.94,67.41,65.775,67.41,147680,66.2549406398175,66.7201306921138,65.1018631697639,66.7201306921138,149206.973918243,0.0,1.0
2022-04-08,64.82,67.13,64.75,66.98,151217,64.1566365741406,66.4429961928735,64.0873529493305,66.2945312825662,152780.545605329,0.0,1.0
2022-04-11,64.87,65.55,64.58,64.68,203473,64.2061248775764,64.8791658043029,63.9190927176489,64.0180693245204,205576.859453323,0.0,1.0
2022-04-12,64.61,66.27,64.01,65.56,249722,63.9487856997103,65.5917973737781,63.354926058481,64.8890634649901,252304.062437781,0.0,1.0
2022-04-13,64.97,65.88,64.6,64.77,105471,64.3051014844479,65.2057886069791,63.9388880390232,64.1071482707048,106561.543513888,0.0,1.0
2022-04-14,64.56,65.87,64.54,65.18,80940,63.8992973962746,65.1958909462919,63.8795020749003,64.5129523588782,81776.8991667294,0.0,1.0
2022-04-18,64.25,65.17,63.63,64.25,127843,63.5924699149728,64.503054698191,62.9788149523691,63.5924699149728,129164.864346086,0.0,1.0
2022-04-19,65.93,66.47,64.4,64.4,174485,65.2552769104148,65.7897505875212,63.7409348252801,63.7409348252801,176289.130851332,0.0,1.0
2022-04-20,66.33,67.3,66.3,66.44,62219,65.651183337901,66.6112564245551,65.6214903558396,65.7600576054598,62862.3287528384,0.0,1.0
2022-04-21,66.36,67.3,65.4,67.06,132049,65.6808763199625,66.6112564245551,64.7307008939956,66.3737125680634,133414.353324283,0.0,1.0
2022-04-22,65.69,66.84,65.27,66.03,111025,65.0177330539231,66.155964032946,64.6020313050626,65.3542535172864,112172.970471783,0.0,1.0
2022-04-25,65.24,65.95,63.76,65.32,160424,64.5723383230011,65.2750722317892,63.1074845413021,64.6515196084984,162082.743661025,0.0,1.0
2022-04-26,62.75,65.17,62.54,64.56,91624,62.1078208118995,64.503054698191,61.8999699374692,63.8992973962746,92571.3690295578,0.0,1.0
2022-04-27,62.42,63.31,61.79,62.58,141699,61.7811980092233,62.6620898103802,61.1576453859325,61.9395605802178,143164.131888144,0.0,1.0
2022-04-28,64.18,64.41,62.09,62.87,90365,63.5231862901627,63.7508324859672,61.4545752065472,62.2265927401453,91299.3512873919,0.0,1.0
2022-04-29,62.45,64.11,61.98,64.11,89849,61.8108909912848,63.4539026653526,61.3457009389885,63.4539026653526,90778.0159776559,0.0,1.0
2022-05-02,62.62,63.54,61.24,62.3,122553,61.9791512229664,62.8897360061847,60.613274048139,61.6624260809775,123820.167081544,0.0,1.0
2022-05-03,62.35,63.3,61.63,62.9,148946,61.7119143844132,62.652192149693,60.9992828149381,62.2562857222068,150486.064038642,0.0,1.0
2022-05-04,64.87,65.21,62.61,62.61,73788,64.2061248775764,64.5426453409397,61.9692535622793,61.9692535622793,74550.9492922489,0.0,1.0
2022-05-05,62.66,64.5719,61.92,63.98,84611,62.0187418657151,63.9110756124923,61.2863149748656,63.3252330764196,85485.8563799869,0.0,1.0
2022-05-06,61.56,62.53,60.8,62.53,91459,60.929999190128,61.890072276782,60.1777769779042,61.890072276782,92404.662971212,0.0,1.0
2022-05-09,61.11,61.56,60.0337,61.03,109728,60.484604459206,60.929999190128,59.4193192394475,60.4054231737087,110862.55981921,0.0,1.0
2022-05-10,65.32,66.195,62.36,63.91,144191,64.6515196084984,65.5175649186244,61.7218120451004,63.2559494516095,145681.89853904,0.0,1.0
2022-05-11,62.6,65.48,62.38,64.89,102893,61.9593559015921,64.8098821794929,61.7416073664747,64.2259201989507,103956.887644703,0.0,1.0
2022-05-12,64.8,64.9,62.68,62.68,108904,64.1368412527663,64.2358178596378,62.0385371870894,62.0385371870894,110030.039867229,0.0,1.0
2022-05-13,64.17,65.86,63.12,65.3,183974,63.5132886294755,65.1859932856048,62.4740342573242,64.6317242871241,185876.244715837,0.0,1.0
2022-05-16,64.17,64.6,63.12,63.61,120319,63.5132886294755,63.9388880390232,62.4740342573242,62.9590196309948,121563.068085517,0.0,1.0
2022-05-17,65.95,66.8,65.12,65.12,68572,65.2750722317892,66.1163733901974,64.4535663947553,64.4535663947553,69281.017169026,0.0,1.0
2022-05-18,64.92,66.56,64.61,65.44,127874,64.2556131810122,65.8788295337056,63.9487856997103,64.7702915367442,129196.18487826,0.0,1.0
2022-05-19,65.2,65.81,64.36,64.57,96915,64.5327476802525,65.136504982169,63.7013441825315,63.9091950569617,97917.0766338471,0.0,1.0
2022-05-20,64.58,65.69,62.71,65.69,86960,63.9190927176489,65.0177330539231,62.0682301691508,65.0177330539231,87859.1444469828,0.0,1.0
2022-05-23,64.46,65.02,64.0,64.71,71381,63.800320789403,64.3545897878837,63.3450283977939,64.0477623065819,72119.0615198951,0.0,1.0
2022-05-24,63.89,64.28,62.25,63.94,74316,63.2361541302352,63.6221628970342,61.6129377775417,63.2856424336709,75084.4086789555,0.0,1.0
2022-05-25,64.08,64.79,63.71,63.89,68299,63.4242096832911,64.1269435920791,63.0579962378664,63.2361541302352,69005.1944179448,0.0,1.0
2022-05-26,65.34,65.94,64.49,64.49,57051,64.6713149298727,65.265174571102,63.8300137714645,63.8300137714645,57640.8929374979,0.0,1.0
2022-05-27,66.01,66.51,64.88,66.04,56452,65.3344581959121,65.8293412302698,64.2160225382635,65.3641511779736,57035.6994287152,0.0,1.0
2022-05-31,65.81,66.08,64.77,65.59,115990,65.136504982169,65.4037418207222,64.1071482707048,64.9187564470516,117189.307318371,0.0,1.0
2022-06-01,66.14,66.6,65.21,65.97,74083,65.4631277848451,65.9184201764542,64.5426453409397,65.2948675531635,74848.9995177763,0.0,1.0
2022-06-02,68.27,68.5,66.35,66.35,63006,67.5713295112092,67.7989757070138,65.6709786592754,65.6709786592754,63657.4661341605,0.0,1.0
2022-06-03,67.51,68.0,66.95,67.61,53499,66.8191072989854,67.304092672656,66.2648383005047,66.9180839058569,54052.1661541989,0.0,1.0
2022-06-06,68.37,68.385,67.325,68.21,78073,67.6703061180807,67.6851526091115,66.636000576273,67.5119435470862,78880.2551105024,0.0,1.0
2022-06-07,68.08,68.305,67.36,67.77,47883,67.3832739581532,67.6059713236142,66.670642388678,67.0764464768514,48378.0981319558,0.0,1.0
2022-06-08,67.19,68.02,66.69,67.71,58126,66.5023821569964,67.3238879940303,66.0074991226386,67.0170605127285,58727.0081661146,0.0,1.0
2022-06-09,67.29,67.79,66.52,66.56,48138,66.601358763868,67.0962417982257,65.839238890957,65.8788295337056,48635.7347675811,0.0,1.0
2022-06-10,66.65,67.12,65.235,66.32,106318,65.96790847989,66.4330985321863,64.5673894926576,65.6412856772139,107417.301280064,0.0,1.0
2022-06-13,64.81,66.31,64.34,65.23,116402,64.1467389134534,65.6313880165267,63.6815488611572,64.562440662314,117605.567294362,0.0,1.0
2022-06-14,63.92,65.52,62.81,64.56,102685,63.2658471122966,64.8494728222415,62.1672067760224,63.8992973962746,103746.736977213,0.0,1.0
2022-06-15,66.23,66.87,64.59,64.72,151677,65.5522067310295,66.1856570150075,63.928990378336,64.057659967269,153245.301889202,0.0,1.0
2022-06-16,63.57,65.35,63.2,65.05,163672,62.9194289882462,64.6812125905598,62.5532155428214,64.3842827699452,165364.327161069,0.0,1.0
2022-06-17,62.85,64.385,62.32,64.11,227902,62.206797418771,63.7260883342494,61.6822214023518,63.4539026653526,230258.449146231,0.0,1.0
2022-06-21,62.27,63.98,62.17,63.39,170896,61.632733098916,63.3252330764196,61.5337564920445,62.7412710958774,172663.021497373,0.0,1.0
2022-06-22,62.94,63.64,61.43,61.96,87195,62.2958763649554,62.9887126130563,60.801329601195,61.3259056176142,88096.5742876572,0.0,1.0
2022-06-23,64.25,64.49,62.4,62.76,130389,63.5924699149728,63.8300137714645,61.761402687849,62.1177184725866,131737.189343349,0.0,1.0
2022-06-24,67.23,67.41,64.91,64.91,234187,66.541972799745,66.7201306921138,64.245715520325,64.245715520325,236608.434459586,0.0,1.0
2022-06-27,68.66,69.24,67.08,67.43,142054,67.9573382780082,68.5314025978632,66.3935078894377,66.7399260134881,143522.802498525,0.0,1.0
2022-06-28,66.27,68.96,66.22,68.88,99299,65.5917973737781,68.2542680986229,65.5423090703423,68.1750868131256,100325.726592007,0.0,1.0
2022-06-29,66.06,66.31,64.87,66.31,135776,65.3839464993479,65.6313880165267,64.2061248775764,65.6313880165267,137179.889563403,0.0,1.0
2022-06-30,68.37,68.48,65.27,65.27,140379,67.6703061180807,67.7791803856394,64.6020313050626,64.6020313050626,141830.483421378,0.0,1.0
2022-07-01,67.69,68.41,66.05,67.41,130817,67.0764464768514,67.7899202759847,65.4513117121589,66.7989844438551,132013.593371496,0.08,1.0
2022-07-05,67.82,67.83,64.84,66.54,148949,67.2052681350283,67.2151774933496,64.2522793552821,65.9368702699024,150311.448199324,0.0,1.0
2022-07-06,66.9,68.07,66.19,67.37,52921,66.2936071694691,67.4530020930606,65.590042728657,66.75934701057,53405.0725426585,0.0,1.0
2022-07-07,67.9,68.115,67.09,67.09,49390,67.2845430015986,67.4975942055065,66.4818849775737,66.4818849775737,49841.7742083843,0.0,1.0
2022-07-08,66.84,68.91,66.72,67.55,52160,66.2341510195413,68.2853881920495,66.1152387196857,66.9377154603533,52637.1116159004,0.0,1.0
2022-07-11,66.93,67.69,66.22,66.38,59273,66.3233352444329,67.0764464768514,65.6197708036209,65.7783205367617,59815.1747854538,0.0,1.0
2022-07-12,66.44,68.54,66.33,67.03,52233,65.8377766866894,67.9187419341616,65.7287737451552,66.4224288276459,52710.7793526329,0.0,1.0
2022-07-13,65.3,65.89,64.9499,65.65,37359,64.7081098380617,65.2927619790182,64.3611832032332,65.0549373793071,37700.7257066416,0.0,1.0
2022-07-14,65.13,65.33,63.93,64.37,36076,64.5396507465997,64.7378379130256,63.3505277480442,63.7865395141812,36405.9900048931,0.0,1.0
2022-07-15,67.51,67.67,65.81,66.14,76220,66.8980780270681,67.0566277602088,65.2134871124478,65.5404959370506,76917.1903252287,0.0,1.0
2022-07-18,67.8,68.9,67.641,68.2,94756,67.1854494183857,68.2754788337282,67.0278906210771,67.5818237512375,95622.7405727811,0.0,1.0
2022-07-19,70.68,71.05,68.41,68.41,91874,70.0393446149189,70.4059908728068,67.7899202759847,67.7899202759847,92714.37869247,0.0,1.0
2022-07-20,71.74,72.32,70.5,70.57,69363,71.0897365969762,71.6644793796114,69.8609761651355,69.9303416733846,69997.4688077781,0.0,1.0
2022-07-21,71.98,72.53,70.37,70.81,65890,71.3275611966873,71.8725759043586,69.7321545069587,70.1681662730957,66492.7010040583,0.0,1.0
2022-07-22,71.75,72.58,71.38,72.33,47325,71.0996459552975,71.9221226959651,70.7329996974096,71.6743887379327,47757.8854912287,0.0,1.0
2022-07-25,71.85,72.39,71.38,71.94,52448,71.1987395385105,71.7338448878605,70.7329996974096,71.2879237634021,52927.7459745158,0.0,1.0
2022-07-26,72.81,73.14,71.75,71.76,54782,72.1500379373549,72.4770467619576,71.0996459552975,71.1095553136188,55283.0952557948,0.0,1.0
2022-07-27,74.27,74.85,72.905,73.16,49856,73.5968042522641,74.1715470348992,72.2441768414072,72.4968654786002,50312.0367469772,0.0,1.0
2022-07-28,76.65,76.8,74.61,74.89,49846,75.9552315327325,76.1038719075519,73.9337224351881,74.2111844681844,50301.945276192,0.0,1.0
2022-07-29,77.55,78.16,76.14,76.34,54102,76.8470737816491,77.4515446392481,75.4498542583464,75.6480414247723,54596.8752423973,0.0,1.0
2022-08-01,77.67,78.27,75.93,76.72,47900,76.9659860815047,77.5605475807824,75.2417577335992,76.0245970409815,48338.1450613809,0.0,1.0
2022-08-02,77.16,77.99,76.68,77.48,51789,76.4606088071186,77.2830855477861,75.9849596076964,76.7777082734,52262.7180497674,0.0,1.0
2022-08-03,78.57,78.715,76.9,77.35,38556,77.8578283304213,78.0015140260801,76.2029654907649,76.6488866152232,38908.6747596368,0.0,1.0
2022-08-04,78.94,78.95,77.95,78.54,45122,78.2244745883092,78.2343839466305,77.2434481145009,77.8281002554574,45534.7344772366,0.0,1.0
2022-08-05,78.71,79.04,77.55,77.99,30219,77.9965593469194,78.3235681715222,76.8470737816491,77.2830855477861,30495.4155659681,0.0,1.0
2022-08-08,77.49,79.17,77.35,78.56,81257,76.7876176317213,78.452389829699,76.6488866152232,77.8479189721,82000.2641597627,0.0,1.0
2022-08-09,79.88,79.9925,77.2,77.98,134962,79.155954270511,79.2674345516256,76.5002462404038,77.2731761894648,136196.508011985,0.0,1.0
2022-08-10,83.01,83.855,80.76,81.07,106093,82.2575834250766,83.0949242032261,80.0279778027851,80.3351679107452,107063.441002027,0.0,1.0
2022-08-11,85.98,86.5,82.62,84.0,99135,85.2006628465015,85.7159494792089,81.8711184505461,83.2386098988849,100041.795629645,0.0,1.0
2022-08-12,89.52,90.49,85.81,86.44,173687,88.7085756922402,89.6697834494059,85.0322037550394,85.6564933292811,175275.728627893,0.0,1.0
2022-08-15,89.83,90.08,88.13,88.51,93654,89.0157658002004,89.2634997582328,87.3311748855801,87.7077305017893,94510.6604922457,0.0,1.0
2022-08-16,90.21,90.48,89.13,89.13,106948,89.3923214164096,89.6598740910846,88.3221107177097,88.3221107177097,107926.261754166,0.0,1.0
2022-08-17,89.4,89.78,88.63,88.98,62194,88.5896633923847,88.9662190085939,87.8266428016449,88.1734703428902,62762.8934018273,0.0,1.0
2022-08-18,88.85,89.32,87.75,88.8,77138,88.0446486847134,88.5103885258143,86.9546192693708,87.9951018931069,77843.5873433153,0.0,1.0
2022-08-19,87.62,88.655,86.72,88.27,104487,86.825797611194,87.8514161974481,85.9339553622774,87.4699059020782,105442.750793915,0.0,1.0
2022-08-22,85.52,86.93,85.24,86.6,55083,84.7448323637219,86.1420518870246,84.4673703307256,85.8150430624218,55586.848526431,0.0,1.0
2022-08-23,84.66,85.87,84.01,85.44,72376,83.8926275480904,85.0916599049672,83.2485192572062,84.6655574971515,73038.028955376,0.0,1.0
2022-08-24,86.26,86.41,84.3865,84.67,47660,85.4781248794978,85.6267652543172,83.621606598003,83.9025369064117,48095.9497625348,0.0,1.0
2022-08-25,87.33,87.5,86.26,86.26,53615,86.5384262198764,86.7068853113384,85.4781248794978,85.4781248794978,54105.4206151553,0.0,1.0
2022-08-26,84.24,87.16,84.035,87.16,61926,83.476434498596,86.3699671284144,83.2732926530094,86.3699671284144,62492.4419847824,0.0,1.0
2022-08-29,83.48,84.2805,83.32,83.32,46846,82.7233232661775,83.5165673997973,82.5647735330368,82.5647735330368,47274.5040406149,0.0,1.0
2022-08-30,82.46,84.0,81.9384,84.0,76094,81.7125687174053,83.2386098988849,81.1956965873666,83.2386098988849,76790.0377933345,0.0,1.0
2022-08-31,81.43,83.22,81.29,83.01,57351,80.6919048103119,82.4656799498238,80.5531737938137,82.2575834250766,57875.5941005273,0.0,1.0
2022-09-01,80.16,80.99,79.22,80.55,82405,79.4334163035073,80.2558930441749,78.5019366213055,79.8198812780378,83158.7650059102,0.0,1.0
2022-09-02,80.09,81.615,79.2,80.71,65987,79.3640507952582,80.8752279392559,78.4821179046629,79.9784310111786,66590.5882706753,0.0,1.0
2022-09-06,78.82,79.94,78.055,79.94,61569,78.1055622884537,79.2154104204388,77.3474963768745,79.2154104204388,62132.1764777487,0.0,1.0
2022-09-07,81.21,81.33,78.78,78.78,52876,80.4738989272434,80.5928112270989,78.0659248551685,78.0659248551685,53359.6609241248,0.0,1.0
2022-09-08,82.04,82.09,80.15,80.52,43696,81.2963756679109,81.3459224595174,79.423506945186,79.790153203074,44095.6907432589,0.0,1.0
2022-09-09,82.84,82.94,81.99,82.88,43972,82.0891243336146,82.1882179168275,81.2468288763044,82.1287617668998,44374.215336932,0.0,1.0
2022-09-12,83.1,83.61,82.48,83.02,62353,82.3467676499683,82.8521449243544,81.732387434048,82.2674927833979,62923.3477873129,0.0,1.0
2022-09-13,81.37,81.89,80.36,80.97,138567,80.6324486603841,81.1477352930915,79.6316034699332,80.2360743275323,139834.48323007,0.0,1.0
2022-09-14,78.45,81.15,77.93,81.15,82369,77.7389160305657,80.4144427773156,77.2236293978583,80.4144427773156,83122.4357110833,0.0,1.0
2022-09-15,77.72,79.15,77.315,77.78,63314,77.0155328731111,78.4325711130564,76.6142038610986,77.0749890230389,63893.1381297761,0.0,1.0
2022-09-16,78.03,78.11,75.84,76.96,179250,77.3227229810713,77.4019978476417,75.1525735087075,76.2624216406926,180889.613825731,0.0,1.0
2022-09-19,78.78,79.2,77.85,77.85,69893,78.0659248551685,78.4821179046629,77.144354531288,77.144354531288,70532.3167593966,0.0,1.0
2022-09-20,78.09,78.56,77.04,78.56,52481,77.3821791309991,77.8479189721,76.341696507263,77.8479189721,52961.0478281072,0.0,1.0
2022-09-21,78.12,79.76,77.98,78.93,48732,77.411907205963,79.0370419706555,77.2731761894648,78.2145652299879,49177.7554307143,0.0,1.0
2022-09-22,76.34,77.55,76.11,77.55,52107,75.6480414247723,76.8470737816491,75.4201261833825,76.8470737816491,52583.6268207386,0.0,1.0
2022-09-23,75.07,75.5,74.23,75.5,53938,74.3895529179677,74.8156553257835,73.5571668189789,74.8156553257835,54431.3751215191,0.0,1.0
2022-09-26,74.66,76.16,74.38,74.78,68359,73.9832692267946,75.469672974989,73.7058071937983,74.1021815266502,68984.2851409382,0.0,1.0
2022-09-27,73.83,75.52,73.34,75.52,67350,73.1607924861271,74.835474042426,72.6752339283836,74.835474042426,67966.0557387058,0.0,1.0
2022-09-28,76.06,76.84,74.1374,74.51,63547,75.370579391776,76.1435093408371,73.4654061609237,73.8346288519752,64128.2693990726,0.0,1.0
2022-09-29,74.75,75.11,73.63,75.11,94113,74.0724534516863,74.4291903512529,72.9626053197011,74.4291903512529,94973.859001289,0.0,1.0
2022-09-30,73.44,75.48,73.33,74.99,110299,72.7743275115965,74.7958366091409,72.6653245700623,74.3102780513974,111307.913614306,0.0,1.0
2022-10-03,76.52,76.66,74.48,74.48,68279,75.905684741126,76.0445607978923,73.8820621996741,73.8820621996741,68831.5914390168,0.08,1.0
2022-10-04,79.35,79.46,77.21,77.21,63063,78.7129650314734,78.8220819332184,76.5901453066171,76.5901453066171,63573.3776258985,0.0,1.0
2022-10-05,79.26,79.52,77.81,78.16,86134,78.6236875664094,78.8816002432611,77.1853284070441,77.5325185489598,86831.094436185,0.0,1.0
2022-10-06,78.11,79.54,78.0,78.53,57124,77.4829199572576,78.901439679942,77.3738030555126,77.8995481275565,57586.31247327,0.0,1.0
2022-10-07,75.73,77.54,74.96,77.54,62651,75.1220269922304,76.9174960118519,74.3582086800157,76.9174960118519,63158.043252623,0.0,1.0
2022-10-10,76.21,77.01,75.77,75.87,49466,75.598173472572,76.3917509398081,75.1617058655922,75.2609030489967,49866.3352146694,0.0,1.0
2022-10-11,76.94,77.54,75.78,75.81,85291,76.3223129114249,76.9174960118519,75.1716255839327,75.201384738954,85981.2719199928,0.0,1.0
2022-10-12,74.96,77.02,74.625,77.02,46795,74.3582086800157,76.4016706581485,74.0258981156107,76.4016706581485,47173.718440352,0.0,1.0
2022-10-13,76.71,77.02,73.37,73.84,79174,76.0941593895945,76.4016706581485,72.7809734638841,73.2472002258853,79814.7661886191,0.0,1.0
2022-10-14,75.67,77.83,75.18,77.83,47329,75.0625086821877,77.205167843725,74.5764424835057,77.205167843725,47712.0401765877,0.0,1.0
2022-10-17,77.55,78.08,76.7159,77.08,93940,76.9274157301924,77.4531608022362,76.1000120234154,76.4611889681912,94700.2694793603,0.0,1.0
2022-10-18,78.61,79.245,77.65,78.92,72593,77.9789058742801,78.6088079888987,77.0266129135969,78.2864171428341,73180.505240741,0.0,1.0
2022-10-19,78.02,78.18,76.64,77.88,38958,77.3936424921935,77.5523579856408,76.0247213612114,77.2547664354272,39273.2925098672,0.0,1.0
2022-10-20,76.07,78.3,75.3002,77.68,49625,75.4592974158057,77.6713946057261,74.6956774979579,77.0563720686182,50026.6220237732,0.0,1.0
2022-10-21,78.4,78.91,75.81,76.72,51790,77.7705917891307,78.2764974244936,75.201384738954,76.104079107935,52209.1436697474,0.0,1.0
2022-10-24,79.52,79.66,78.11,79.26,43965,78.8816002432611,79.0204763000274,77.4829199572576,78.6236875664094,44320.8148569308,0.0,1.0
2022-10-25,81.65,82.4,79.4,79.4,71920,80.994500249777,81.7384791253108,78.7625636231757,78.7625636231757,72502.0585581818,0.0,1.0
2022-10-26,81.94,83.33,81.83,82.72,40651,81.2821720816501,82.6610129309727,81.1730551799051,82.0559101122052,40979.9941942248,0.0,1.0
2022-10-27,83.03,85.1,82.35,82.89,54072,82.3634213807592,84.4168030772324,81.6888805336085,82.2245453239929,54509.6122129867,0.0,1.0
2022-10-28,85.8,86.02,83.19,83.27,65671,85.1111833610639,85.3294171645538,82.5221368742064,82.60149462093,66202.4845324576,0.0,1.0
2022-10-31,86.17,86.66,84.99,84.99,67118,85.4782129396606,85.9642791383426,84.3076861754874,84.3076861754874,67661.1953046168,0.0,1.0
2022-11-01,87.41,87.44,85.75,86.68,54876,86.7082580138764,86.7380171688978,85.0615847693617,85.9841185750235,55320.1190967573,0.0,1.0
2022-11-02,84.15,87.51,83.82,86.67,59807,83.4744298348896,86.8074551972809,83.1470791296547,85.9741988566831,60291.0263652555,0.0,1.0
2022-11-03,84.18,85.18,82.18,82.89,32695,83.504188989911,84.496160823956,81.5202453218209,82.2245453239929,32959.6051801968,0.0,1.0
2022-11-04,85.84,85.9576,83.05,85.32,41937,85.1508622344257,85.2675181221094,82.3832608174401,84.6350368807223,42276.4019710021,0.0,1.0
2022-11-07,87.73,87.94,85.895,86.29,43791,87.0256890007708,87.2340030859203,85.2054206852982,85.597249559746,44145.4066507416,0.0,1.0
2022-11-08,86.38,88.62,85.61,88.62,46592,85.68652702481,87.9085439330709,84.9227087125954,87.9085439330709,46969.0755331313,0.0,1.0
2022-11-09,86.39,87.52,85.7,86.2,54596,85.6964467431505,86.8173749156214,85.0119861776594,85.5079720946819,55037.8530178322,0.0,1.0
2022-11-10,91.42,91.53,89.5,89.72,71223,90.686065068397,90.795181970142,88.7814791470305,88.9997129505204,71799.4176402861,0.0,1.0
2022-11-11,88.58,91.53,88.36,90.89,77930,87.8688650597091,90.795181970142,87.6506312562192,90.1603199963531,78560.6983236805,0.0,1.0
2022-11-14,88.14,90.61,88.095,88.74,78807,87.4323974527293,89.8825678828205,87.3877587201973,88.0275805531563,79444.7960065994,0.0,1.0
2022-11-15,88.27,90.5,87.81,89.16,96506,87.5613537911551,89.7734509810756,87.1050467474944,88.4442087234552,97287.0364740808,0.0,1.0
2022-11-16,88.8,89.175,87.39,88.56,43226,88.087098863199,88.4590883009659,86.6884185771955,87.8490256230282,43575.8340271964,0.0,1.0
2022-11-17,88.14,88.14,86.46,87.71,54298,87.4323974527293,87.4323974527293,85.7658847715336,87.0058495640899,54737.4412624048,0.0,1.0
2022-11-18,91.34,96.69,86.87,96.69,188265,90.6067073216734,95.9137566338143,86.1725932234921,95.9137566338143,189788.654817243,0.0,1.0
2022-11-21,93.14,94.79,91.8058,92.19,110021,92.3922566229544,94.0290101491288,91.0687678019716,91.4498833806117,110911.41524791,0.0,1.0
2022-11-22,94.32,94.58,92.24,93.6,78864,93.5627833871276,93.8206960639793,91.4994819723139,92.8485636666152,79502.2573155234,0.0,1.0
2022-11-23,94.61,95.84,94.25,94.25,58270,93.8504552190007,95.070580574876,93.4933453587444,93.4933453587444,58741.5872105847,0.0,1.0
2022-11-25,95.97,96.1,94.86,94.86,43726,95.1995369133019,95.3284932517277,94.0984481775119,94.0984481775119,44079.8805967054,0.0,1.0
2022-11-28,91.99,95.07,91.26,95.02,72341,91.2514890138027,94.3067622626614,90.5273495749498,94.2571636709591,72926.4657697083,0.0,1.0
2022-11-29,91.8,92.64,91.025,91.41,49499,91.0630143653341,91.8962707059319,90.2942361939492,90.6761453500565,49899.6022882569,0.0,1.0
2022-11-30,94.01,94.01,90.66,92.42,201714,93.2552721185736,93.2552721185736,89.9321664745228,91.678036902442,203346.499443897,0.0,1.0
2022-12-01,95.63,95.76,94.34,95.06,52037,94.8622664897266,94.9912228281524,93.5826228238085,94.2968425443209,52458.1426750849,0.0,1.0
2022-12-02,95.69,96.26,94.09,94.09,52430,94.9217847997693,95.487208745175,93.3346298652972,93.3346298652972,52854.323278719,0.0,1.0
2022-12-05,93.65,94.95,92.96,94.95,55277,92.8981622583174,94.187725642576,92.2137016928263,94.187725642576,55724.3644455035,0.0,1.0
2022-12-06,92.68,94.45,91.73,93.57,60984,91.9359495792937,93.6917397255534,90.993576336951,92.8188045115938,61477.5519898798,0.0,1.0
2022-12-07,93.02,93.77,91.2,92.68,58682,92.2732200028691,93.0171988784028,90.4678312649071,91.9359495792937,59156.9215838601,0.0,1.0
2022-12-08,92.79,94.4399,92.08,93.66,54027,92.0450664810387,93.6817208100296,91.3407664788667,92.9080819766579,54464.2480217309,0.0,1.0
2022-12-09,89.68,92.49,89.67,91.86,62997,88.9600340771586,91.7474749308252,88.9501143588182,91.1225326753768,63506.8434787233,0.0,1.0
2022-12-12,90.45,90.85,89.2,89.7,60865,89.7238523893733,90.1206411229913,88.483887596817,88.9798735138395,61357.5889063367,0.0,1.0
2022-12-13,90.36,93.94,90.18,92.13,97162,89.6345749243093,93.1858340901905,89.4560199941812,91.390365070569,97948.3455732766,0.0,1.0
2022-12-14,90.18,91.72,89.82,90.59,95545,89.4560199941812,90.9836566186105,89.0989101339249,89.8627284461396,96318.2589674843,0.0,1.0
2022-12-15,86.58,89.3,86.27,89.09,110987,85.884921391619,88.5830847802215,85.5774101230651,88.3747706950721,111885.233220202,0.0,1.0
2022-12-16,86.58,86.84,85.01,85.25,716988,85.884921391619,86.1428340684707,84.3275256121683,84.5655988523391,722790.68355831,0.0,1.0
2022-12-19,87.92,88.12,86.38,86.83,96848,87.2141636492394,87.4125580160484,85.68652702481,86.1329143501303,97631.8043276249,0.0,1.0
2022-12-20,89.01,89.31,88.17,88.2,81698,88.2954129483485,88.593004498562,87.4621566077506,87.491915762772,82359.1932715007,0.0,1.0
2022-12-21,90.47,91.06,89.57,89.88,62903,89.7436918260542,90.3289552081408,88.8509171754137,89.1584284439676,63412.0827236556,0.0,1.0
2022-12-22,87.7,90.0387,86.51,89.42,87345,86.9959298457495,89.3158543740306,85.8154833632359,88.7021214003069,88051.8952275359,0.0,1.0
2022-12-23,87.98,88.74,87.05,87.25,53506,87.2736819592821,88.0275805531563,86.3511481536202,86.5495425204292,53939.0314963025,0.0,1.0
2022-12-27,87.7,89.38,87.18,88.48,49113,86.9959298457495,88.6624425269451,86.4801044920461,87.7696678763046,49510.4783365959,0.0,1.0
2022-12-28,85.51,87.93,85.51,87.89,65925,84.8235115291909,87.2240833675798,84.8235115291909,87.184404494218,66458.5401897682,0.0,1.0
2022-12-29,88.43,88.49,86.4889,86.5,157302,87.7200692846023,87.779587594645,85.7945527575375,85.8055636448954,158575.066953825,0.0,1.0
2022-12-30,87.54,88.4,86.915,88.03,75061,86.8372143523023,87.690310129581,86.2172319560241,87.3232805509843,75668.4791078376,0.0,1.0
2023-01-03,87.0,88.46,85.6,88.46,102110,86.301549561918,87.7498284396237,84.9127889942549,87.7498284396237,102936.390425138,0.0,1.0
2023-01-04,87.02,88.14,86.3,88.14,103601,86.4007467453225,87.5127765816217,85.6858704219872,87.5127765816217,104343.53127264,0.08,1.0
2023-01-05,86.54,87.53,85.6627,86.71,67416,85.9241625297656,86.9071174743516,85.0531055874573,86.0929527727753,67899.1853773255,0.0,1.0
2023-01-06,89.12,89.449,87.26,87.26,61330,88.4858026883836,88.8124614527965,86.6390388531009,86.6390388531009,61769.5656697426,0.0,1.0
2023-01-09,88.6,90.09,88.29,89.36,110393,87.9695031215303,89.4488999573213,87.6617091489832,88.724094796162,111184.211038316,0.0,1.0
2023-01-10,90.47,90.48,88.55,88.56,169140,89.8261957946371,89.8361246324612,87.9198589324098,87.9297877702339,170352.263775971,0.0,1.0
2023-01-11,91.65,91.79,90.68,90.93,59256,90.997798657881,91.1368023874184,90.0347013889432,90.2829223345457,59680.7008531921,0.0,1.0
2023-01-12,93.9,93.93,91.995,92.3,73561,93.2317871683036,93.2615736817759,91.3403435628124,91.6431731164475,74088.2279509529,0.0,1.0
2023-01-13,94.3,94.97,92.83,92.83,71455,93.6289406812676,94.2941728154823,92.1694015211248,92.1694015211248,71967.1337833273,0.0,1.0
2023-01-17,93.6,94.76,92.9601,93.87,70576,92.9339220335806,94.0856672211762,92.2985757012164,93.2020006548313,71081.8337959849,0.0,1.0
2023-01-18,93.83,94.73,93.11,93.55,99172,93.1622853035349,94.0558807077039,92.4474089801997,92.8842778444601,99882.7876504112,0.0,1.0
2023-01-19,91.76,93.2,91.55,92.96,83630,91.1070158739461,92.5367685206166,90.89851027964,92.2984764128381,84229.3947001562,0.0,1.0
2023-01-20,93.33,94.84,92.25,92.51,113184,92.6658434123299,94.165097923769,91.593528927327,91.8516787107536,113995.214752391,0.0,1.0
2023-01-23,93.01,93.51,92.305,93.31,39644,92.3481206019587,92.8445624931637,91.6481375353596,92.6459857366817,39928.1373130813,0.0,1.0
2023-01-24,94.29,95.03,92.3,92.54,55455,93.6190118434435,94.3537458424269,91.6431731164475,91.8814652242259,55852.4582458109,0.0,1.0
2023-01-25,92.98,93.73,92.09,93.73,49871,92.3183340884864,93.0629969252939,91.4346675221414,93.0629969252939,50228.4364832176,0.0,1.0
2023-01-26,94.34,94.35,92.33,93.71,52071,93.668656032564,93.6785848703881,91.6729596299198,93.0431392496457,52444.2043696261,0.0,1.0
2023-01-27,94.23,95.47,93.75,93.75,48006,93.5594388164989,94.7906147066874,93.0828546009421,93.0828546009421,48350.0696158759,0.0,1.0
2023-01-30,93.66,94.8,93.37,93.37,39468,92.9934950605252,94.1253825724726,92.7055587636263,92.7055587636263,39750.8758821686,0.0,1.0
2023-01-31,98.44,98.6,93.7,94.07,195116,97.7394795404452,97.8983409456308,93.0332104118216,93.4005774113133,196514.439511128,0.0,1.0
2023-02-01,99.22,100.64,97.56,97.99,147322,98.513928890725,99.9238238617473,96.8657418119244,97.2926818383607,148377.889346125,0.0,1.0
2023-02-02,99.91,101.15,99.45,99.45,104162,99.199018700588,100.430194590776,98.7422921606794,98.7422921606794,104908.552083674,0.0,1.0
2023-02-03,99.73,101.42,98.92,98.92,85929,99.0202996197542,100.698273212027,98.216063756002,98.216063756002,86544.8721414531,0.0,1.0
2023-02-06,99.74,100.79,98.94,99.92,97570,99.0302284575783,100.072756429109,98.2359214316502,99.2089475384121,98269.3057622173,0.0,1.0
2023-02-07,101.05,101.455,98.29,98.74,99871,100.330906212535,100.733024144412,97.5905469730837,98.0373446751682,100586.797537957,0.0,1.0
2023-02-08,99.6,101.4,99.43,100.01,64390,98.8912247280409,100.678415536379,98.7224344850312,99.298307078829,64851.4973662926,0.0,1.0
2023-02-09,93.48,101.52,87.745,99.0,284241,92.8147759796914,100.797561590268,87.1205874875697,98.2954944585948,286278.2180912,0.0,1.0
2023-02-10,95.19,96.23,92.85,93.44,114709,94.5126072476126,95.545206381319,92.189259196773,92.775060628395,115531.144764561,0.0,1.0
2023-02-13,95.99,96.5,94.55,95.3,78470,95.3069142735406,95.8132850025697,93.8771616268701,94.6218244636777,79032.4118393071,0.0,1.0
2023-02-14,94.17,95.815,94.154,95.49,59182,93.4998657895543,95.1331596116188,93.4839796490357,94.8104723823356,59606.1704788311,0.0,1.0
2023-02-15,95.56,95.74,93.54,93.54,53877,94.8799742471043,95.0586933279381,92.874349006636,92.874349006636,54263.1483709233,0.0,1.0
2023-02-16,96.08,97.39,93.65,94.17,95044,95.3962738139575,96.6969515689147,92.9835662227011,93.4998657895543,95725.2013617319,0.0,1.0
2023-02-17,97.9,98.3,96.17,97.03,90858,97.2033222979438,97.6004758109078,95.4856333543744,96.339513407247,91509.1993742292,0.0,1.0
2023-02-21,93.33,96.95,93.03,96.95,88097,92.6658434123299,96.2600827046542,92.3679782776069,96.2600827046542,88728.4106767865,0.0,1.0
2023-02-22,94.01,95.5,93.32,93.66,111712,93.3410043843687,94.8204012201597,92.6559145745058,92.9934950605252,112512.66460294,0.0,1.0
2023-02-23,92.72,94.66,92.61,94.66,58675,92.0601843050597,93.9863788429352,91.9509670889946,93.9863788429352,59095.536697736,0.0,1.0
2023-02-24,92.32,93.11,90.77,91.54,64904,91.6630307920957,92.4474089801997,90.1240609293601,90.8885814418159,65369.1813179354,0.0,1.0
2023-02-27,92.59,94.12,92.395,93.42,53075,91.9311094133464,93.4502216004338,91.7374970757765,92.7552029527468,53455.4002596053,0.0,1.0
2023-02-28,93.19,94.3,92.54,92.54,85927,92.5268396827925,93.6289406812676,91.8814652242259,91.8814652242259,86542.8578070108,0.0,1.0
2023-03-01,93.69,94.81,92.91,92.91,50173,93.0232815739975,94.1353114102967,92.2488322237176,92.2488322237176,50532.6009839882,0.0,1.0
2023-03-02,94.33,94.41,92.92,93.03,51697,93.6587271947399,93.7381578973327,92.2587610615417,92.3679782776069,52067.5238289367,0.0,1.0
2023-03-03,94.75,95.41,93.56,94.91,52330,94.0757383833521,94.7310416797428,92.8942066822842,94.2345997885377,52705.0606798897,0.0,1.0
2023-03-06,91.41,94.88,90.76,94.6,119112,90.7595065501026,94.2048132750654,90.114132091536,93.9268058159906,119965.702039041,0.0,1.0
2023-03-07,92.03,92.39,90.6,91.83,83156,91.3750944951968,91.7325326568644,89.9552706863504,91.1765177387148,83751.9974373573,0.0,1.0
2023-03-08,92.56,93.0,91.61,92.48,78327,91.9013228998741,92.3381917641345,90.9580833065846,91.8218921972813,78888.3869266906,0.0,1.0
2023-03-09,91.07,93.59,90.92,93.01,77041,90.4219260640831,92.9239931957565,90.2729934967216,92.3481206019587,77593.1698803627,0.0,1.0
2023-03-10,88.58,90.77,87.85,90.77,93035,87.9496454458821,90.1240609293601,87.2248402847228,90.1240609293601,93701.8024145526,0.0,1.0
2023-03-13,87.17,88.53,86.56,86.91,72439,86.549679312684,87.9000012567616,85.9440202054138,86.2915295292573,72958.1863288845,0.0,1.0
2023-03-14,89.82,90.41,88.44,89.7,88453,89.1808213360706,89.7666227676925,87.8106417163447,89.0616752821814,89086.9622074963,0.0,1.0
2023-03-15,87.0,88.5,85.5,87.46,98714,86.3808890696743,87.8702147432893,84.8915633960592,86.8376156095829,99421.5050631498,0.0,1.0
2023-03-16,88.87,89.51,85.68,85.76,87207,88.237581742781,88.8730273635235,85.070282476893,85.1497131794858,87832.0318500122,0.0,1.0
2023-03-17,87.26,88.7,86.44,88.13,362333,86.6390388531009,88.0687914997713,85.8248741515246,87.5028477437976,364929.920720934,0.0,1.0
2023-03-20,88.47,89.96,88.19,88.19,91729,87.840428229817,89.319825065608,87.5624207707422,87.5624207707422,92386.4420238028,0.0,1.0
2023-03-21,89.44,91.49,88.98,90.15,120576,88.8035254987548,90.8389372526954,88.3467989588462,89.5084729842659,121440.194850724,0.0,1.0
2023-03-22,88.01,90.38,87.89,89.6,73338,87.3837016899084,89.7368362542202,87.2645556360192,88.9623869039404,73863.6296606487,0.0,1.0
2023-03-23,88.67,89.54,86.88,88.31,128559,88.039004986299,88.9028138769958,86.261743015785,87.6815668246314,129480.410776723,0.0,1.0
2023-03-24,90.13,90.13,87.13,87.84,108845,89.4886153086177,89.4886153086177,86.5099639613876,87.2149114468987,109625.116180061,0.0,1.0
2023-03-27,90.85,91.625,90.28,91.43,72762,90.2034916319529,90.9729765633207,89.6375478759792,90.7793642257508,73283.5013412982,0.0,1.0
2023-03-28,92.19,92.23,90.36,90.36,64680,91.5339559003824,91.5736712516788,89.716978578572,89.716978578572,65143.5758604102,0.0,1.0
2023-03-29,92.25,92.86,91.82,92.86,77819,91.593528927327,92.1991880345971,91.1665889008907,92.1991880345971,78376.7459783744,0.0,1.0
2023-03-30,93.35,93.35,92.3045,92.76,62418,92.6857010879781,92.6857010879781,91.6476410934684,92.0998996563561,62865.3636062938,0.0,1.0
2023-03-31,95.45,95.48,93.82,93.99,155975,94.850187733632,94.8799992122282,93.2304307299041,93.3993624419494,156961.352483661,0.08,1.0
2023-04-03,94.68,95.62,93.04,95.44,77042,94.0850264496624,95.0191194456772,92.4553322864025,94.8402505740999,77529.1971023958,0.0,1.0
2023-04-04,92.5,94.97,91.69,94.97,110972,91.9187256716706,94.3732040760925,91.1138157495727,94.3732040760925,111673.763153177,0.0,1.0
2023-04-05,91.57,92.12,90.48,91.92,112852,90.9945698351878,91.5411136094518,89.9114194461919,91.3423704188104,113565.651870403,0.0,1.0
2023-04-06,91.85,92.09,90.4,91.59,87315,91.2728103020859,91.5113021308556,89.8319221699354,91.014444154252,87867.1613534915,0.0,1.0
2023-04-10,93.13,93.38,90.91,91.04,135112,92.5447667221911,92.793195710493,90.338717306071,90.467900379988,135966.419341384,0.0,1.0
2023-04-11,93.61,94.395,93.01,93.33,73400,93.0217503797306,93.8018174029983,92.4255208078063,92.7435099128326,73864.1658746639,0.0,1.0
2023-04-12,95.05,95.26,93.61,94.0,45152,94.4527013523491,94.6613817025226,93.0217503797306,93.4092996014815,45437.5315745616,0.0,1.0
2023-04-13,95.85,96.04,93.45,95.22,55568,95.2476741149149,95.4364801460243,92.8627558272175,94.6216330643943,55919.4001270207,0.0,1.0
2023-04-14,95.56,96.63,95.13,95.85,85520,94.9594964884848,96.0227725584165,94.5321986286056,95.2476741149149,86060.8101580552,0.0,1.0
2023-04-17,95.57,96.12,95.16,95.45,51846,94.9694336480168,95.5159774222808,94.5620101072019,94.850187733632,52173.8629964281,0.0,1.0
2023-04-18,96.21,96.71,95.26,95.76,63593,95.6054118580695,96.1022698346731,94.6613817025226,95.1582396791262,63995.1485077316,0.0,1.0
2023-04-19,96.13,96.955,95.63,95.63,77316,95.5259145818129,96.3457302432089,95.0290566052093,95.0290566052093,77804.9298196936,0.0,1.0
2023-04-20,97.84,98.06,95.69,95.69,64219,97.2251688617973,97.4437863715029,95.0886795624017,95.0886795624017,64625.1071976163,0.0,1.0
2023-04-21,97.76,98.26,96.89,98.26,57063,97.1456715855407,97.6425295621443,96.2811387062504,97.6425295621443,57423.8541867295,0.0,1.0
2023-04-24,97.65,98.18,97.04,97.48,46586,97.0363628306879,97.5630322858878,96.4301960992315,96.8674311186427,46880.5998833391,0.0,1.0
2023-04-25,95.07,97.24,95.03,96.55,58673,94.4725756714132,96.6289392898729,94.4328270332849,95.9432752821599,59044.0354818005,0.0,1.0
2023-04-26,91.98,93.93,91.52,93.92,73121,91.4019933760028,93.339739484757,90.9448840375275,93.3298023252249,73583.4015384373,0.0,1.0
2023-04-27,93.89,94.06,91.98,91.98,43284,93.2999908466287,93.4689225586739,91.4019933760028,91.4019933760028,43557.718742765,0.0,1.0
2023-04-28,93.57,94.78,93.34,93.41,60239,92.9820017416023,94.1843980449831,92.7534470723647,92.8230071890892,60619.9385302981,0.0,1.0
2023-05-01,94.65,95.87,93.59,93.59,69725,94.0552149710662,95.267548433979,93.0018760606665,93.0018760606665,70165.9259620019,0.0,1.0
2023-05-02,95.21,95.38,91.97,93.97,93864,94.6116959048622,94.7806276169075,91.3920562164707,93.3794881228852,94457.575826423,0.0,1.0
2023-05-03,96.55,98.0017,95.13,95.13,97316,95.9432752821599,97.3858527314309,94.5321986286056,94.5321986286056,97931.4055348609,0.0,1.0
2023-05-04,93.98,95.66,93.38,95.66,54945,93.3894252824173,95.0588680838055,92.793195710493,95.0588680838055,55292.4604084933,0.0,1.0
2023-05-05,97.17,97.66,95.6,95.6,59557,96.5593791731484,97.04629999022,94.999245126613,94.999245126613,59933.6257084109,0.0,1.0
2023-05-08,96.43,96.995,95.245,96.9,36346,95.8240293677751,96.3854788813372,94.6464759632245,96.2910758657825,36575.8443171735,0.0,1.0
2023-05-09,95.76,96.44,95.2201,95.53,52260,95.1582396791262,95.8339665273071,94.6217324359896,94.9296850098885,52590.4810437321,0.0,1.0
2023-05-10,97.52,98.07,95.54,98.07,60828,96.907179756771,97.453723531035,94.9396221694206,97.453723531035,61212.6632401097,0.0,1.0
2023-05-11,97.51,98.03,97.02,97.07,92456,96.8972425972389,97.4139748929067,96.4103217801674,96.4600075778277,93040.6719360752,0.0,1.0
2023-05-12,97.14,98.4,96.6486,98.21,55921,96.5295676945522,97.7816497955934,96.0412556751462,97.592843764484,56274.6324233935,0.0,1.0
2023-05-15,96.32,97.85,96.1,97.61,105301,95.7147206129223,97.2351060213294,95.4961031032167,96.9966141925596,105966.900964141,0.0,1.0
2023-05-16,95.26,96.05,94.89,96.04,51851,94.6613817025226,95.4464173055563,94.2937067998359,95.4364801460243,52178.8946153569,0.0,1.0
2023-05-17,96.71,97.5,95.15,95.59,80790,96.1022698346731,96.8873054377068,94.5520729476698,94.989307967081,81300.8986514182,0.0,1.0
2023-05-18,95.18,96.68,94.85,96.28,120097,94.581884426266,96.0724583560769,94.2539581617076,95.674971974794,120856.467698222,0.0,1.0
2023-05-19,95.02,96.42,94.68,96.2,84231,94.4228898737529,95.814092208243,94.0850264496624,95.5954746985374,84763.6587982127,0.0,1.0
2023-05-22,94.92,96.26,94.74,95.65,62148,94.3235182784321,95.6550976557298,94.1446494068548,95.0489309242734,62541.0106373108,0.0,1.0
2023-05-23,92.52,94.79,92.51,94.6,85617,91.9385999907347,94.1943352045152,91.9286628312027,94.0055291734058,86158.4235652738,0.0,1.0
2023-05-24,90.94,92.0,90.0,91.3,125654,90.3685287846673,91.421867695067,89.4344357886525,90.7262665278219,126448.608975681,0.0,1.0
2023-05-25,92.52,92.56,90.3,90.63,83703,91.9385999907347,91.978348628863,89.7325505746146,90.060476839173,84232.3198393323,0.0,1.0
2023-05-26,92.88,93.715,92.32,92.32,53689,92.2963377338893,93.1260905548174,91.7398568000933,91.7398568000933,54028.5177335808,0.0,1.0
2023-05-30,92.33,93.345,91.96,92.96,72692,91.7497939596254,92.7584156521307,91.3821190569387,92.3758350101459,73151.6886343469,0.0,1.0
2023-05-31,90.0,92.33,89.8,92.33,109475,89.4344357886525,91.7497939596254,89.235692598011,91.7497939596254,110167.296445897,0.0,1.0
2023-06-01,91.81,91.94,89.77,90.0,78080,91.2330616639576,91.3622447378745,89.2058811194148,89.4344357886525,78573.761192013,0.0,1.0
2023-06-02,95.99,96.51,93.12,93.24,106245,95.3867943483639,95.9035266440317,92.5348295626591,92.6540754770439,106916.870617897,0.0,1.0
2023-06-05,92.45,95.07,91.24,95.07,132900,91.8690398740102,94.4725756714132,90.6666435706294,94.4725756714132,133740.431127287,0.0,1.0
2023-06-06,95.16,96.42,91.98,92.6,146748,94.5620101072019,95.814092208243,91.4019933760028,92.0180972669913,147676.002912468,0.0,1.0
2023-06-07,98.34,99.07,95.805,95.93,216886,97.7220268384009,98.4474394842422,95.2029568970206,95.3271713911715,218257.540597988,0.0,1.0
2023-06-08,96.6,98.235,96.51,97.95,115673,95.9929610798203,97.6176866633142,95.9035266440317,97.3344776166501,116404.491270027,0.0,1.0
2023-06-09,96.71,97.04,95.87,96.65,109396,96.1022698346731,96.4301960992315,95.267548433979,96.0426468774807,110087.796866822,0.0,1.0
2023-06-12,96.9,98.455,96.13,96.77,149195,96.2910758657825,97.8363041730198,95.5259145818129,96.1618927918655,150138.477216219,0.0,1.0
2023-06-13,98.3,98.86,97.43,97.54,164024,97.6822782002726,98.2387591340687,96.8177453209823,96.9270540758351,165061.25263523,0.0,1.0
2023-06-14,98.49,99.3911,97.26,98.78,118179,97.871084231382,98.766521676817,96.6488136089371,98.1592618578121,118926.338677138,0.0,1.0
2023-06-15,98.56,99.194,96.82,98.02,134697,97.9406443481065,98.5706602624399,96.2115785895259,97.4040377333746,135548.794970294,0.0,1.0
2023-06-16,100.17,100.29,98.41,99.32,367603,99.5405270327702,99.6597729471551,97.7915869551254,98.695868472544,369927.642616132,0.0,1.0
2023-06-20,98.88,100.14,98.58,99.81,103651,98.2586334531328,99.510715554174,97.9605186671707,99.1827892896156,104306.46671764,0.0,1.0
2023-06-21,99.08,99.87,98.08,98.46,79754,98.4573766437743,99.242412246808,97.463660690567,97.8412727527858,80258.3472093725,0.0,1.0
2023-06-22,98.78,99.05,97.33,99.05,92358,98.1592618578121,98.4275651651781,96.7183737256616,98.4275651651781,92942.0522050709,0.0,1.0
2023-06-23,98.8,98.89,97.11,97.19,750098,98.1791361768763,98.2685706126649,96.499756215956,96.5792534922126,754841.459049777,0.0,1.0
2023-06-26,102.03,103.23,98.82,98.82,220814,101.388838705736,102.581297849584,98.1990104959404,98.1990104959404,222210.380428447,0.0,1.0
2023-06-27,102.59,102.74,101.16,102.32,90743,101.945319639532,102.094377032513,100.524305826445,101.677016332166,91316.8392910709,0.0,1.0
2023-06-28,104.01,104.01,101.73,102.91,115434,103.356396293086,103.356396293086,101.090723919773,102.263308744558,116163.979885231,0.0,1.0
2023-06-29,104.59,106.29,103.5,103.5,186988,103.932751545946,105.622068666399,102.84960115695,102.84960115695,188170.472051385,0.0,1.0
2023-06-30,103.63,105.42,103.3,105.14,88444,102.978784230867,104.757535787108,102.650857966309,104.47929532021,89003.3009076129,0.0,1.0
2023-07-03,103.66,103.66,102.04,102.69,38177,103.08809298572,103.08809298572,101.477030756925,102.123444614158,38388.7964689403,0.08,1.0
2023-07-05,100.7,102.73,100.54,102.73,97293,100.144423728169,102.163223928449,99.9853064710042,102.163223928449,97832.7572845591,0.0,1.0
2023-07-06,98.55,100.3,98.0,100.07,87929,98.0062855850156,99.7466305852568,97.4593200135112,99.5178995280823,88416.8081493425,0.0,1.0
2023-07-07,97.82,99.85,97.78,98.39,133196,97.2803130992006,99.2991132994805,97.2405337849094,97.8471683278506,133934.938168975,0.0,1.0
2023-07-10,97.2,98.925,96.31,97.5,107701,96.6637337276866,98.3792166564958,95.7786439847067,96.9620785848708,108298.498271245,0.0,1.0
2023-07-11,96.8,98.26,96.32,97.15,63700,96.2659405847743,97.7178855564042,95.7885888132795,96.6140095848225,64053.3917036828,0.0,1.0
2023-07-12,98.17,99.79,97.51,98.32,69622,97.6283820992489,99.2394443280437,96.9720234134436,97.777554527841,70008.2454818493,0.0,1.0
2023-07-13,99.23,99.92,97.1712,97.76,93181,98.6825339279665,99.3687270994902,96.6350926213969,97.2206441277638,93697.9449347074,0.0,1.0
2023-07-14,100.17,100.32,97.55,98.96,121771,99.6173478138103,99.7665202424024,97.0118027277348,98.4140235565007,122446.555120081,0.0,1.0
2023-07-17,101.65,102.78,99.57,99.57,61005,101.089182442586,102.212948071313,99.0206580994419,99.0206580994419,61343.4405162192,0.0,1.0
2023-07-18,102.05,102.43,100.94,101.41,56899,101.486975585498,101.864879071265,100.383099613916,100.850506556838,57214.6614528705,0.0,1.0
2023-07-19,100.15,101.8,99.7,101.39,68532,99.5974581566647,101.238354871178,99.1499408708884,100.830616899693,68912.1984338585,0.0,1.0
2023-07-20,101.29,101.875,100.01,100.66,56898,100.731168613965,101.312941085474,99.4582305566454,100.104644413878,57213.6559051198,0.0,1.0
2023-07-21,100.01,101.44,99.31,101.44,91967,99.4582305566454,100.880341042557,98.7620925565489,100.880341042557,92477.2099656608,0.0,1.0
2023-07-24,100.79,101.56,98.99,100.17,51197,100.233927185324,100.999678985431,98.4438580422191,99.6173478138103,51481.0281798031,0.0,1.0
2023-07-25,101.09,101.45,100.01,100.01,57786,100.532272042509,100.89028587113,99.4582305566454,99.4582305566454,58106.5823075196,0.0,1.0
2023-07-26,101.05,101.835,100.31,100.8,104519,100.492492728217,101.273161771183,99.7565754138296,100.243872013897,105098.845329313,0.0,1.0
2023-07-27,99.96,102.54,99.33,101.72,85297,99.4085064137814,101.974272185566,98.7819822136945,101.158796242595,85770.2064701574,0.0,1.0
2023-07-28,99.26,100.55,99.07,100.17,51688,98.7123684136849,99.995251299577,98.5234166708015,99.6173478138103,51974.752125274,0.0,1.0
2023-07-31,100.55,101.3071,99.1,99.1,59903,99.995251299577,100.748174270824,98.5532511565199,98.5532511565199,60235.3268952231,0.0,1.0
2023-08-01,100.75,101.7565,99.36,99.6,56322,100.194147871033,101.195094866886,98.8118166994129,99.0504925851603,56634.4604008607,0.0,1.0
2023-08-02,101.96,102.34,99.77,99.77,56987,101.397472128343,101.77537561411,99.219554670898,99.219554670898,57303.1496549099,0.0,1.0
2023-08-03,100.63,101.35,99.65,101.35,51225,100.074809928159,100.790837585402,99.1002167280244,100.790837585402,51509.1835168158,0.0,1.0
2023-08-04,101.64,102.12,100.2,100.57,83774,101.079237614013,101.556589385508,99.6471822995288,100.015140956723,84238.7572462217,0.0,1.0
2023-08-07,102.82,103.71,101.66,101.66,51804,102.252727385604,103.137817128584,101.099127271159,101.099127271159,52091.3956643264,0.0,1.0
2023-08-08,102.55,102.55,100.8001,101.6,89545,101.984217014138,101.984217014138,100.243971462183,101.039458299722,90041.7733140707,0.0,1.0
2023-08-09,105.36,109.285,98.7101,104.49,132124,104.778713843097,108.682059057924,98.1655022904662,103.913513757263,132856.990980493,0.0,1.0
2023-08-10,104.44,105.81,104.09,105.36,94643,103.863789614399,105.226231128874,103.515720614351,104.778713843097,95168.0557458658,0.0,1.0
2023-08-11,104.46,105.04,104.1,104.53,62649,103.883679271545,104.460479328767,103.525665442924,103.953293071554,62996.5610179593,0.0,1.0
2023-08-14,104.41,105.03,103.26,104.21,63676,103.833955128681,104.450534500195,102.690299842808,103.635058557224,64029.2585576717,0.0,1.0
2023-08-15,104.18,104.61,103.39,104.16,36571,103.605224071506,104.032851700137,102.819582614254,103.58533441436,36773.8867817172,0.0,1.0
2023-08-16,103.93,105.1848,103.88,103.88,53788,103.356603357186,104.604480446502,103.306879214322,103.306879214322,54086.4024012195,0.0,1.0
2023-08-17,102.06,104.585,101.99,103.89,63202,101.496920414071,104.007989628705,101.427306614061,103.316824042895,63552.6289239585,0.0,1.0
2023-08-18,102.1,103.49,101.8,101.8,57160,101.536699728362,102.919030899982,101.238354871178,101.238354871178,57477.109415738,0.0,1.0
2023-08-21,101.59,102.2075,101.19,101.88,59284,101.029513471149,101.64360663552,100.631720328237,101.31791349976,59612.8928376943,0.0,1.0
2023-08-22,101.8,102.61,101.64,101.93,54363,101.238354871178,102.043885985575,101.079237614013,101.367637642624,54664.5923577285,0.0,1.0
2023-08-23,103.08,103.21,101.93,102.31,45711,102.511292928497,102.640575699944,101.367637642624,101.745541128391,45964.5932208328,0.0,1.0
2023-08-24,103.69,104.665,101.595,102.51,72697,103.117927471438,104.087548257287,101.034485885435,101.944437699847,73100.3048144843,0.0,1.0
2023-08-25,104.92,105.34,103.365,104.1,46045,104.341141385894,104.758824185952,102.794720542822,103.525665442924,46300.446169483,0.0,1.0
2023-08-28,106.3,106.75,105.0,105.0,44608,105.713527728941,106.161045014718,104.420700014476,104.420700014476,44855.4740520861,0.0,1.0
2023-08-29,107.95,107.99,106.29,106.29,47290,107.354424443454,107.394203757746,105.703582900368,105.703582900368,47552.3531187939,0.0,1.0
2023-08-30,108.34,109.427,107.45,107.45,50086,107.742272757794,108.823275623658,106.857183014814,106.857183014814,50363.8646290526,0.0,1.0
2023-08-31,107.01,109.57,106.97,107.86,84660,106.419610557611,108.965486672249,106.379831243319,107.264920986299,85129.6725531202,0.0,1.0
2023-09-01,106.68,108.57,106.36,107.55,69361,106.091431214708,107.971003814968,105.773196700378,106.956631300542,69745.7975189817,0.0,1.0
2023-09-05,102.54,105.57,102.1,105.57,103569,101.974272185566,104.987555243126,101.536699728362,104.987555243126,104143.574966385,0.0,1.0
2023-09-06,102.75,104.185,102.2989,103.3,54479,102.183113585595,103.610196485792,101.734502368675,102.730079157099,54781.2358967805,0.0,1.0
2023-09-07,101.73,102.79,101.16,102.79,65552,101.168741071168,102.222892899886,100.601885842518,102.222892899886,65915.6661375169,0.0,1.0
2023-09-08,100.53,102.04,100.33,102.04,49194,99.9753616424314,101.477030756925,99.7764650709752,101.477030756925,49466.916035651,0.0,1.0
2023-09-11,101.28,101.895,100.33,101.55,56784,100.721223785392,101.33283074262,99.7764650709752,100.989734156858,57099.0234615686,0.0,1.0
2023-09-12,102.26,102.53,100.27,101.38,59431,101.695816985527,101.964327356993,99.7167960995384,100.82067207112,59760.7083570106,0.0,1.0
2023-09-13,102.63,102.88,101.69,101.85,74007,102.063775642721,102.312396357041,101.128961756877,101.288079014042,74417.5723675737,0.0,1.0
2023-09-14,104.87,105.17,103.015,103.31,89645,104.29141724303,104.589762100214,102.446651542774,102.740023985672,90142.328089115,0.0,1.0
2023-09-15,105.6,105.78,103.545,104.54,365040,105.017389728845,105.196396643155,102.973727457133,103.963237900127,367065.150824369,0.0,1.0
2023-09-18,106.01,107.85,105.58,105.58,65214,105.42512770033,107.254976157726,104.997500071699,104.997500071699,65575.7909978644,0.0,1.0
2023-09-19,105.97,106.95,105.15,105.92,62649,105.385348386039,106.359941586174,104.569872443068,105.335624243175,62996.5610179592,0.0,1.0
2023-09-20,105.99,107.75,105.6,106.15,81442,105.405238043184,107.155527871998,105.017389728845,105.564355300349,81893.8198921718,0.0,1.0
2023-09-21,104.33,105.865,104.25,105.8,76141,103.754396500098,105.280927686024,103.674837871516,105.216286300301,76563.4112670348,0.0,1.0
2023-09-22,104.72,105.31,103.9,103.97,59540,104.142244814438,104.728989700233,103.326768871467,103.396382671477,59870.3130618094,0.0,1.0
2023-09-25,105.96,106.4,104.05,104.05,53062,105.375403557466,105.812976014669,103.47594130006,103.47594130006,53356.3747343926,0.0,1.0
2023-09-26,105.21,106.85,104.84,105.69,94477,104.629541414505,106.260493300446,104.261582757311,105.106893186,95001.1348192912,0.0,1.0
2023-09-27,106.79,107.69,105.21,105.21,101435,106.200824329009,107.095858900561,104.629541414505,104.629541414505,101997.736066924,0.0,1.0
2023-09-28,108.01,108.62,106.52,106.52,139742,107.414093414891,108.020727957832,105.932313957543,105.932313957543,140517.253743423,0.0,1.0
2023-09-29,104.44,108.29,104.18,108.29,90675,103.863789614399,107.69254861493,103.605224071506,107.69254861493,91178.0422720791,0.0,1.0
2023-10-02,104.13,104.41,103.17,103.66,74901,103.635058557224,103.91372768616,102.679621543732,103.167292519369,75258.7130125796,0.08,1.0
2023-10-03,104.73,105.28,103.23,104.2,72186,104.232206690657,104.779592479637,102.739336357076,103.704725839458,72530.7466859728,0.0,1.0
2023-10-04,106.78,107.76,104.21,104.21,89339,106.272462813218,107.247804764492,103.714678308349,103.714678308349,89765.6661704228,0.0,1.0
2023-10-05,105.82,107.44,105.72,107.44,110461,105.317025799726,106.929325759994,105.217501110821,106.929325759994,110988.540848354,0.0,1.0
2023-10-06,104.36,106.53,104.18,105.08,104986,103.863965341707,106.023651090955,103.684820901677,104.580543101826,105487.39328365,0.0,1.0
2023-10-09,107.04,107.07,103.2188,103.45,66935,106.531227004372,106.561084411044,102.728189591918,102.958290672668,67254.668902912,0.0,1.0
2023-10-10,106.19,108.48,106.12,108.02,77877,105.685267148676,107.964382524611,105.615599866443,107.506568955646,78248.9258258321,0.0,1.0
2023-10-11,107.75,108.26,105.5,106.94,35791,107.237852295601,107.745428209019,104.998546795229,106.431702315467,35961.9310480931,0.0,1.0
2023-10-12,105.39,107.27,105.0,107.27,61640,104.889069637433,106.760133788855,104.500923350702,106.760133788855,61934.3809841708,0.0,1.0
2023-10-13,102.19,104.97,100.99,104.97,62435,101.704279592459,104.47106594403,100.509983325594,104.47106594403,62733.1777538403,0.0,1.0
2023-10-16,103.34,103.88,102.84,103.21,51156,102.848813514872,103.386246834961,102.351190070344,102.719431419294,51400.3113826449,0.0,1.0
2023-10-17,103.77,105.8,102.86,102.86,105075,103.276769677165,105.297120861945,102.371095008125,102.371095008125,105576.81833082,0.0,1.0
2023-10-18,100.83,102.74,100.81,102.74,47650,100.350743823345,102.251665381439,100.330838885564,102.251665381439,47877.5673896131,0.0,1.0
2023-10-19,99.46,101.94,98.94,100.35,104340,98.9872555853409,101.455467870196,98.4697272030326,99.8730253165992,104838.308109805,0.0,1.0
2023-10-20,98.53,100.36,98.33,100.03,102188,98.0616759785204,99.8829777854897,97.8626266007095,99.5545463121018,102676.030564738,0.0,1.0
2023-10-23,97.99,99.52,97.79,98.93,81417,97.524242658431,99.0469703986841,97.3251932806202,98.4597747341421,81805.8321964348,0.0,1.0
2023-10-24,98.96,99.06,97.525,98.52,62672,98.4896321408137,98.5891568297192,97.0614528550208,98.0517235096298,62971.3096210247,0.0,1.0
2023-10-25,97.83,99.28,97.54,98.44,59636,97.3650031561824,98.8081111453111,97.0763815583566,97.9721037585055,59920.8102591177,0.0,1.0
2023-10-26,97.55,99.16,97.08,98.01,59004,97.0863340272471,98.6886815186246,96.6185679893916,97.5441475962121,59285.7919466259,0.0,1.0
2023-10-27,95.22,97.11,94.59,97.11,84300,94.7674087757506,96.6484253960633,94.1404032356464,96.6484253960633,84702.6008592733,0.0,1.0
2023-10-30,96.68,97.09,95.535,97.09,59342,96.2204692337699,96.6285204582822,95.0809115458027,96.6285204582822,59625.4061707117,0.0,1.0
2023-10-31,97.22,98.03,96.38,97.01,78999,96.7579025538592,97.5640525339932,95.9218951670536,96.5489007071578,79376.2842856671,0.0,1.0
2023-11-01,97.16,97.47,96.13,96.84,62643,96.698187740516,97.0067142761228,95.67308344479,96.3797087360186,62942.1711225084,0.0,1.0
2023-11-02,98.5,99.345,98.12,98.25,81008,98.0318185718487,98.8728021930996,97.6536247540081,97.7830068495852,81394.8788897748,0.0,1.0
2023-11-03,100.16,101.29,99.76,100.46,92298,99.6839284076789,100.80855739231,99.2858296520572,99.9825024743952,92738.7977948897,0.0,1.0
2023-11-06,100.13,100.86,99.355,99.61,56581,99.6540710010073,100.380601230017,98.8827546619902,99.136542618699,56851.2201568036,0.0,1.0
2023-11-07,99.25,99.49,98.19,99.34,65270,98.7782537386395,99.0171129920125,97.7232920362419,98.8678259586544,65581.7171777552,0.0,1.0
2023-11-08,99.23,99.7,98.665,99.26,53230,98.7583488008584,99.2261148387139,98.1960343085427,98.78820620753,53484.2164144616,0.0,1.0
2023-11-09,98.71,100.3,98.61,99.93,37960,98.2408204185501,99.8232629721465,98.1412957296447,99.4550216231964,38141.2897819456,0.0,1.0
2023-11-10,100.67,100.73,98.855,99.24,70735,100.191504321097,100.25121913444,98.385131217463,98.7683012697489,71072.8169843496,0.0,1.0
2023-11-13,101.13,101.98,99.87,99.87,45059,100.649317890062,101.495277745758,99.3953068098531,99.3953068098531,45274.1932635585,0.0,1.0
2023-11-14,105.38,105.49,103.92,103.92,80385,104.879117168542,104.988594326338,103.426056710523,103.426056710523,80768.9035595813,0.0,1.0
2023-11-15,104.53,105.88,103.645,105.2,64241,104.033157312846,105.376740613069,103.152363816033,104.699972728513,64547.8028683344,0.0,1.0
2023-11-16,103.54,104.04,103.15,104.04,50802,103.047862892682,103.54548633721,102.659716605951,103.54548633721,51044.6207455851,0.0,1.0
2023-11-17,104.84,106.14,103.05,105.0,132001,104.341683848453,105.635504804224,102.560191917046,104.500923350702,132631.411815242,0.0,1.0
2023-11-20,104.32,105.6,102.9865,105.6,92609,103.824155466145,105.098071484134,102.496993739591,105.098071484134,93051.283072081,0.0,1.0
2023-11-21,104.43,104.72,103.56,104.29,70365,103.933632623941,104.222254221766,103.067767830464,103.794298059473,70701.049934315,0.0,1.0
2023-11-22,104.84,105.79,104.445,105.32,48864,104.341683848453,105.287168393055,103.948561327277,104.819402355199,49097.3652240514,0.0,1.0
2023-11-24,106.21,106.72,104.8,104.8,41750,105.705172086457,106.212747999875,104.301873972891,104.301873972891,41949.3901052749,0.0,1.0
2023-11-27,105.84,107.02,105.09,105.61,77609,105.336930737507,106.511322066591,104.590495570717,105.108023953025,77979.6459085096,0.0,1.0
2023-11-28,103.91,105.57,103.69,105.31,64483,103.416104241633,105.068214077463,103.197149926041,104.809449886309,64790.9586145729,0.0,1.0
2023-11-29,103.23,105.67,102.72,104.93,69449,102.739336357076,105.167738766368,102.231760443658,104.431256068468,69780.6752915261,0.0,1.0
2023-11-30,104.98,105.32,103.82,104.06,80504,104.481018412921,104.819402355199,103.326532021618,103.565391274991,80888.4718810784,0.0,1.0
2023-12-01,106.13,106.46,103.94,103.94,61970,105.625552335333,105.953983808721,103.445961648304,103.445961648304,62265.9570017695,0.0,1.0
2023-12-04,107.35,107.72,105.36,105.36,77981,106.839753539979,107.207994888929,104.859212230761,104.859212230761,78353.4225101662,0.0,1.0
2023-12-05,105.6,107.98,105.4,107.3,63456,105.098071484134,107.466759080084,104.899022106323,106.789991195527,63759.0538567742,0.0,1.0
2023-12-06,104.87,107.43,104.86,106.4,86596,104.371541255125,106.919373291104,104.361588786234,105.894268995378,87009.5661211104,0.0,1.0
2023-12-07,105.45,105.55,104.11,105.33,95584,104.948784450776,105.048309139682,103.615153619443,104.82935482409,96040.491109523,0.0,1.0
2023-12-08,106.44,106.54,105.3889,105.59,67878,105.93407887094,106.033603559845,104.887974865855,105.088119015244,68202.1724925949,0.0,1.0
2023-12-11,107.63,107.9,106.38,106.61,65818,107.118422668915,107.387139328959,105.874364057597,106.103270842079,66132.3343221308,0.0,1.0
2023-12-12,108.64,109.305,107.12,108.0,88696,108.123622026859,108.78546120808,106.610846755497,107.486664017865,89119.595324011,0.0,1.0
2023-12-13,109.78,110.67,107.39,108.89,118387,109.258203480381,110.14397321164,106.879563415541,108.372433749123,118952.393925585,0.0,1.0
2023-12-14,113.43,113.68,110.59,111.66,115077,112.890854625429,113.139666347693,110.064353460515,111.129267631803,115626.58599149,0.0,1.0
2023-12-15,113.69,115.69,112.39,115.69,441810,113.149618816584,115.140112594692,111.855797860813,115.140112594692,443920.001015841,0.0,1.0
2023-12-18,113.84,114.69,112.96,114.28,79266,113.298905849942,114.144865705638,112.423088587574,113.736814481126,79644.5594271784,0.0,1.0
2023-12-19,114.83,115.26,113.68,114.54,110097,114.284200270105,114.712156432399,113.139666347693,113.99557867228,110622.802453184,0.0,1.0
2023-12-20,113.69,116.825,113.56,114.51,87735,113.149618816584,116.269717813769,113.020236721007,113.965721265608,88154.0057697309,0.0,1.0
2023-12-21,115.11,115.4,113.85,114.22,66823,114.562869399041,114.851490996866,113.308858318832,113.677099667782,67142.1340120902,0.0,1.0
2023-12-22,116.0,116.52,115.0201,115.97,68322,115.448639130299,115.966167512607,114.473396703715,115.418781723627,68648.2929526367,0.0,1.0
2023-12-26,117.63,117.85,115.6,116.54,72631,117.070891559458,117.289845875049,115.050540374677,115.986072450388,72977.8719218251,0.0,1.0
2023-12-27,117.91,118.6,117.32,117.95,53995,117.349560688393,118.03628104184,116.762365023851,117.389370563955,54252.8699098037,0.0,1.0
2023-12-28,117.84,118.31,117.04,117.44,64261,117.279893406159,117.747659444014,116.483695894915,116.881794650537,64567.8983845523,0.0,1.0
2023-12-29,117.03,118.21,116.95,118.18,53712,116.473743426025,117.648134755109,116.394123674901,117.618277348437,53968.5183553177,0.0,1.0
2024-01-02,115.17,116.85,114.38,115.92,92149,114.622584212384,116.294598985995,113.836339170031,115.369019379175,92589.0861990649,0.0,1.0
2024-01-03,111.01,114.77,110.93,114.77,109106,110.561976905042,114.30680199434,110.482299775483,114.30680199434,109548.123134615,0.08,1.0
2024-01-04,109.17,111.24,109.08,111.05,78697,108.729402925173,110.791048652526,108.639766154419,110.601815469822,79015.8987253202,0.0,1.0
2024-01-05,103.81,107.8,103.8,106.99,124618,103.391035244685,107.364932081466,103.38107560349,106.558201144676,125122.981401475,0.0,1.0
2024-01-08,103.05,103.35,101.95,103.24,111535,102.634102513869,102.932891749717,101.538541982426,102.823335696573,111986.966013045,0.0,1.0
2024-01-09,101.17,101.815,100.58,101.76,111659,100.76168996922,101.404086826294,100.174071138719,101.349308799722,112111.468490165,0.0,1.0
2024-01-10,101.33,101.825,100.639,101.17,216571,100.921044228339,101.414046467489,100.232833021769,100.76168996922,217448.596551855,0.0,1.0
2024-01-11,102.01,102.05,100.193,101.18,123228,101.598299829595,101.638138394375,99.7886330244745,100.771649610415,123727.348795046,0.0,1.0
2024-01-12,102.55,103.44,102.195,103.44,69262,102.136120454122,103.022528520472,101.782553191702,103.022528520472,69542.6658895907,0.0,1.0
2024-01-16,100.67,102.035,100.075,101.55,86971,100.263707909473,101.623198932583,99.6711092583742,101.140156334628,87323.4269163986,0.0,1.0
2024-01-17,99.99,100.53,99.29,99.84,111499,99.5864523082172,100.124272932744,98.8892774245713,99.4370576902931,111950.82013259,0.0,1.0
2024-01-18,100.69,101.25,100.06,100.64,80423,100.283627191863,100.84136709878,99.6561697965818,100.233828985888,80748.8928826565,0.0,1.0
2024-01-19,102.12,102.26,99.71,101.12,82313,101.70785588274,101.847290859469,99.3075823547588,100.711891763246,82646.5516065065,0.0,1.0
2024-01-22,104.66,104.72,103.165,103.18,108163,104.237604746255,104.297362593424,102.748638387611,102.763577849403,108601.301877159,0.0,1.0
2024-01-23,105.66,106.2,104.81,105.73,116059,105.233568865749,105.771389490276,104.386999364179,105.303286354113,116529.298323467,0.0,1.0
2024-01-24,105.48,106.76,104.71,106.76,97295,105.05429532424,106.329129397192,104.287402952229,106.329129397192,97689.2621889018,0.0,1.0
2024-01-25,104.58,107.07,103.53,106.9,124110,104.157927616695,106.637878274236,103.112165291226,106.468564373922,124612.922866176,0.0,1.0
2024-01-26,103.2,105.45,103.1,105.45,94569,102.783497131793,105.024416400655,102.683900719844,105.024416400655,94952.2157967243,0.0,1.0
2024-01-29,104.92,104.94,102.18,102.73,98313,104.496555417323,104.516474699713,101.767613729909,102.315393995631,98711.3873639707,0.0,1.0
2024-01-30,104.5,105.195,104.415,104.43,46652,104.078250487136,104.770445550184,103.993593536979,104.008532998771,46841.0448598246,0.0,1.0
2024-01-31,101.87,104.81,101.49,104.81,103125,101.458864852866,104.386999364179,101.080398487458,104.386999364179,103542.886718028,0.0,1.0
2024-02-01,103.54,103.82,101.82,102.895,97299,103.122124932421,103.40099488588,101.409066646891,102.479728075348,97693.2783978415,0.0,1.0
2024-02-02,104.92,105.075,102.18,102.18,121287,104.496555417323,104.650929855845,101.767613729909,101.767613729909,121778.483407219,0.0,1.0
2024-02-05,102.25,103.9,102.25,103.69,61724,101.837331218274,103.480672015439,101.837331218274,103.271519550345,61974.1201433555,0.0,1.0
2024-02-06,102.99,103.21,101.66,101.66,71096,102.5743446667,102.793456772988,101.249712387772,101.249712387772,71384.0976882896,0.0,1.0
2024-02-07,102.69,103.66,102.36,103.07,111286,102.275555430851,103.241640626761,101.946887271418,102.654021796259,111736.957006569,0.0,1.0
2024-02-08,103.84,103.85,101.4,102.3,171581,103.42091416827,103.430873809465,100.990761716704,101.887129424249,172276.286506335,0.0,1.0
2024-02-09,97.74,102.655,97.66,102.16,232079,97.3455330393554,102.240696686669,97.2658559097959,101.747694447519,233019.438609776,0.0,1.0
2024-02-12,100.13,100.675,97.98,98.05,176913,99.7258872849464,100.268687730071,97.584564428034,97.6542819163986,177629.893022511,0.0,1.0
2024-02-13,97.51,98.9,96.69,97.62,149389,97.1164612918718,98.5008514179686,96.2997707138866,97.2260173450161,149994.359310734,0.0,1.0
2024-02-14,100.19,100.24,97.7,98.8,105004,99.785645132116,99.8354433380907,97.3056944745757,98.4012550060192,105429.500867295,0.0,1.0
2024-02-15,103.76,103.955,100.69,100.69,155754,103.34123703871,103.535450042011,100.283627191863,100.283627191863,156385.1517855,0.0,1.0
2024-02-16,104.76,105.435,102.875,103.51,178280,104.337201158204,105.009476938863,102.459808792958,103.092246008836,179002.432427539,0.0,1.0
2024-02-20,102.3,104.41,101.88,103.34,216761,101.887129424249,103.988613716381,101.468824494061,102.922932108523,217639.366476473,0.0,1.0
2024-02-21,102.22,103.12,102.08,102.08,129418,101.807452294689,102.703820002234,101.66801731796,101.66801731796,129942.432128715,0.0,1.0
2024-02-22,101.84,102.98,101.47,101.89,84440,101.428985929281,102.564385025505,101.060479205068,101.478784135256,84782.1707100149,0.0,1.0
2024-02-23,102.7,103.195,101.49,102.11,149288,102.285515072046,102.778517311196,101.080398487458,101.697896241545,149892.950035015,0.0,1.0
2024-02-26,102.5,103.15,101.88,102.19,81513,102.086322248147,102.733698925819,101.468824494061,101.777573371104,81843.309818634,0.0,1.0
2024-02-27,101.47,102.864,101.19,102.68,85279,101.060479205068,102.448853187643,100.78160925161,102.265595789656,85624.570535047,0.0,1.0
2024-02-28,101.55,102.56,100.77,100.77,120044,101.140156334628,102.146080095317,100.363304321423,100.363304321423,120530.446479311,0.0,1.0
2024-02-29,101.89,102.835,101.6,102.78,124815,101.478784135256,102.419970228178,101.189954540603,102.365192201606,125320.779691739,0.0,1.0
2024-03-01,101.29,101.99,101.16,101.7,105928,100.88120566356,101.578380547205,100.751730328025,101.289550952552,106357.245132288,0.0,1.0
2024-03-04,100.69,101.82,100.5,101.3,94945,100.283627191863,101.409066646891,100.094394009159,100.891165304754,95329.7394370244,0.0,1.0
2024-03-05,99.11,100.645,98.69,100.15,122326,98.7100038830624,100.238808806486,98.2916989528748,99.7458065673363,122821.693679219,0.0,1.0
2024-03-06,100.14,100.785,99.545,100.1,131995,99.7358469261413,100.378243783215,99.1432482750423,99.6960083613615,132529.874737901,0.0,1.0
2024-03-07,100.7,101.67,100.24,100.94,114002,100.293586833058,101.259672028967,99.8354433380907,100.532618221737,114463.962876399,0.0,1.0
2024-03-08,100.43,101.785,100.25,101.59,95360,100.024676520795,101.374207902709,99.8454029792857,101.179994899408,95746.4211144832,0.0,1.0
2024-03-11,100.15,100.36,99.55,99.84,73551,99.7458065673363,99.95495903243,99.1482280956398,99.4370576902931,73849.0459248257,0.0,1.0
2024-03-12,99.04,99.945,98.32,99.65,103065,98.6402863946978,99.5416339228399,97.923192228662,99.2478245075892,103482.643583937,0.0,1.0
2024-03-13,101.35,102.59,98.75,98.75,280467,100.940963510729,102.175959018902,98.3514568000445,98.3514568000445,281603.518149286,0.0,1.0
2024-03-14,98.62,100.9,98.04,100.9,111450,98.2219814645103,100.492779656957,97.6443222752037,100.492779656957,111901.621573083,0.0,1.0
2024-03-15,100.82,100.87,97.64,98.21,299174,100.413102527397,100.462900733372,97.245936627406,97.8136361755176,300386.323306466,0.0,1.0
2024-03-18,98.83,101.0,98.7,100.67,119263,98.431133929604,100.592376068906,98.3016585940698,100.263707909473,119746.2816839,0.0,1.0
2024-03-19,100.41,100.635,98.93,98.93,93688,100.004757238405,100.228849165291,98.5307303415534,98.5307303415534,94067.6457778284,0.0,1.0
2024-03-20,101.16,101.735,99.76,100.02,320231,100.751730328025,101.324409696734,99.3573805607335,99.616331231802,321528.651215523,0.0,1.0
2024-03-21,103.76,103.87,101.86,102.04,222833,103.34123703871,103.450793091854,101.448905211671,101.62817875318,223735.971646432,0.0,1.0
2024-03-22,103.06,104.41,102.79,104.41,124501,102.644062155064,103.988613716381,102.375151842801,103.988613716381,125005.507289999,0.0,1.0
2024-03-25,102.54,103.39,102.17,103.05,81195,102.126160812927,102.972730314497,101.757654088714,102.634102513869,81524.0212079542,0.0,1.0
2024-03-26,103.34,103.67,102.045,102.83,198883,102.922932108523,103.251600267956,101.633158573778,102.41499040758,199688.920621977,0.0,1.0
2024-03-27,105.94,106.0,104.25,104.25,192680,105.512438819207,105.572196666377,103.829259457262,103.829259457262,193460.784609257,0.0,1.0
2024-03-28,107.05,107.36,105.365,106.59,209015,106.697636121405,107.006615730911,105.018182437477,106.239150249235,209705.26211603,0.08,1.0
2024-04-01,103.62,107.05,103.435,107.05,92714,103.278926248482,106.697636121405,103.094535191196,106.697636121405,93020.1835840756,0.0,1.0
2024-04-02,103.08,103.3099,102.24,102.82,141134,102.740703702891,102.969846968134,101.903468631971,102.481559514273,141600.088335687,0.0,1.0
2024-04-03,104.6,105.13,102.24,102.24,209624,104.255700497889,104.783955959302,101.903468631971,101.903468631971,210316.273309621,0.0,1.0
2024-04-04,104.0,105.77,103.38,105.56,103862,103.657675447232,105.42184934667,103.039716228219,105.21254057894,104204.999324905,0.0,1.0
2024-04-05,103.53,105.2,101.935,103.92,112616,103.189222490884,104.853725548546,101.599472564553,103.577938773811,112987.908994372,0.0,1.0
2024-04-08,104.42,104.64,103.445,104.08,109055,104.076292982692,104.295568834599,103.104502275374,103.737412120653,109415.148960905,0.0,1.0
2024-04-09,104.55,104.77,103.61,104.59,74310,104.205865077001,104.425140928908,103.268959164304,104.245733413711,74555.4052476716,0.0,1.0
2024-04-10,102.23,102.9,101.0,102.21,123652,101.893501547793,102.561296187694,100.667550193946,101.873567379438,124060.354860519,0.0,1.0
2024-04-11,103.79,104.18,102.03,102.29,86390,103.448366679502,103.837082962429,101.694159864241,101.953304052859,86675.2988742612,0.0,1.0
2024-04-12,101.5,102.87,101.1,102.87,85367,101.165904402827,102.531394935161,100.767221035722,102.531394935161,85648.920465321,0.0,1.0
2024-04-15,100.22,102.525,100.0,102.32,134014,99.8901176280918,102.187530531033,99.6708417761842,101.983205305392,134456.574873658,0.0,1.0
2024-04-16,98.88,100.42,98.44,99.5,192409,98.554528348291,100.089459311644,98.1159766444758,99.1724875673033,193044.421589279,0.0,1.0
2024-04-17,97.26,100.02,97.11,99.48,134770,96.9398607115168,99.6907759445395,96.7903544488525,99.1525533989481,135215.071527772,0.0,1.0
2024-04-18,98.68,99.46,97.36,97.38,229614,98.3551866647386,99.1326192305928,97.039531553293,97.0594657216482,230372.289335741,0.0,1.0
2024-04-19,100.92,101.21,98.77,98.77,201831,100.587813520525,100.876858961676,98.4448904223372,98.4448904223372,202497.537297038,0.0,1.0
2024-04-22,101.72,102.38,100.835,101.22,153785,101.385180254735,102.043007810457,100.503093305015,100.886826045854,154292.867662672,0.0,1.0
2024-04-23,104.62,104.81,101.945,102.06,166498,104.275634666244,104.465009265619,101.609439648731,101.724061116774,167047.851741715,0.0,1.0
2024-04-24,104.28,105.05,103.77,103.77,173570,103.936753804205,104.704219285882,103.428432511146,103.428432511146,174143.206686023,0.0,1.0
2024-04-25,104.28,104.28,102.535,103.09,109952,103.936753804205,103.936753804205,102.197497615211,102.750670787068,110315.111260826,0.0,1.0
2024-04-26,105.34,105.44,104.13,104.13,92317,104.993264727032,105.092935568809,103.787247541541,103.787247541541,92621.8725104206,0.0,1.0
2024-04-29,104.06,106.55,104.02,105.93,241412,103.717477952297,106.199281912524,103.677609615587,105.581322693512,242209.251670718,0.0,1.0
2024-04-30,101.45,104.185,101.32,103.02,147730,101.116068981939,103.842066504518,100.98649688763,102.680901197825,148217.87131259,0.0,1.0
2024-05-01,102.17,103.5,101.68,101.68,173315,101.833699042727,103.159321238351,101.345311918024,101.345311918024,173887.364560629,0.0,1.0
2024-05-02,105.48,105.585,102.49,103.2,195844,105.132803905519,105.237458289384,102.152645736411,102.860308713022,196490.765513727,0.0,1.0
2024-05-03,107.28,107.72,105.525,107.16,129714,106.92687905749,107.365430761306,105.177655784318,106.807274047359,130142.374327769,0.0,1.0
2024-05-06,107.9,109.41,107.61,108.09,105895,107.544838276503,109.049867987323,107.255792835352,107.734212875878,106244.713210903,0.0,1.0
2024-05-07,109.15,109.55,107.42,108.02,136578,108.790723798705,109.18940716581,107.066418235977,107.664443286634,137029.04236195,0.0,1.0
2024-05-08,109.44,109.66,108.11,108.18,188109,109.079769239856,109.299045091764,107.754147044233,107.823916633476,188730.22104339,0.0,1.0
2024-05-09,111.45,112.445,109.8,109.8,130886,111.083153159557,112.07487803523,109.43858427025,109.43858427025,131318.244802137,0.0,1.0
2024-05-10,105.0,110.35,103.5,109.64,239991,104.654383864993,109.986773900019,103.159321238351,109.279110923408,240783.55888567,0.0,1.0
2024-05-13,104.69,107.55,104.67,106.26,189289,104.345404255487,107.195990330286,104.325470087132,105.910236471373,189914.117937379,0.0,1.0
2024-05-14,104.99,106.22,104.27,106.22,123492,104.644416780816,105.870368134663,103.926786720027,105.870368134663,123899.826468113,0.0,1.0
2024-05-15,107.3,107.37,104.935,105.69,89725,106.946813225846,107.016582815089,104.589597817839,105.342112673249,90021.3125534563,0.0,1.0
2024-05-16,108.16,108.17,106.36,106.74,90412,107.803982465121,107.813949549298,106.00990731315,106.388656511899,90710.5813383462,0.0,1.0
2024-05-17,109.08,109.6331,108.28,108.67,62127,108.720954209462,109.272233635326,107.923587475252,108.312303758179,62332.1714684713,0.0,1.0
2024-05-20,110.36,110.53,108.85,108.85,91794,109.996740984197,110.166181415216,108.491711273377,108.491711273377,92097.1453277458,0.0,1.0
2024-05-21,110.68,110.905,109.75,109.75,135996,110.315687677881,110.539947071877,109.388748849362,109.388748849362,136445.120334576,0.0,1.0
2024-05-22,111.2,112.06,109.86,110.61,85068,110.833976055117,111.691145294392,109.498386775316,110.245918088637,85348.9330320138,0.0,1.0
2024-05-23,109.2,111.075,108.66,111.02,89928,108.840559219593,110.709387502897,108.302336674002,110.65456853992,90224.9829513208,0.0,1.0
2024-05-24,109.82,110.04,108.7,110.04,119921,109.458518438606,109.677794290513,108.342205010712,109.677794290513,120317.03341012,0.0,1.0
2024-05-28,108.16,110.94,106.95,110.61,82273,107.803982465121,110.574831866499,106.597965279629,110.245918088637,82544.7026771861,0.0,1.0
2024-05-29,107.94,108.47,106.22,106.7,111553,107.584706613213,108.112962074627,105.870368134663,106.348788175189,111921.398487331,0.0,1.0
2024-05-30,108.1,109.925,107.95,108.76,76611,107.744179960055,109.563172822471,107.594673697391,108.402007515778,76864.0041909487,0.0,1.0
2024-05-31,109.13,109.315,108.12,109.17,145447,108.77078963035,108.955180687636,107.76411412841,108.81065796706,145927.331813459,0.0,1.0
2024-06-03,107.74,109.85,106.995,109.81,101579,107.385364929661,109.488419691138,106.642817158428,109.448551354428,101914.459825774,0.0,1.0
2024-06-04,107.32,107.635,106.75,106.75,91246,106.966747394201,107.280710545796,106.398623596077,106.398623596077,91547.3355837581,0.0,1.0
2024-06-05,108.44,108.655,106.82,108.2,69713,108.083060822094,108.297353131913,106.46839318532,107.843850801831,69943.2238733812,0.0,1.0
2024-06-06,107.36,107.985,106.8075,107.54,58768,107.006615730911,107.629558492013,106.455934330098,107.186023246109,58962.0785304158,0.0,1.0
2024-06-07,106.02,106.79,105.89,106.59,68982,105.671026451111,106.438491932787,105.541454356801,106.239150249235,69209.8097805797,0.0,1.0
2024-06-10,105.64,106.105,104.51,105.05,90371,105.292277252361,105.75574666662,104.16599674029,104.704219285882,90669.4459377925,0.0,1.0
2024-06-11,105.4,105.44,103.9,104.82,91741,105.053067232098,105.092935568809,103.558004605455,104.474976349796,92043.9702977618,0.0,1.0
2024-06-12,107.86,109.62,107.665,108.29,72359,107.504969939792,109.259176755053,107.310611798329,107.93355455943,72597.9621627817,0.0,1.0
2024-06-13,107.67,107.73,104.745,107.11,145337,107.315595340418,107.375397845483,104.400223218464,106.757438626471,145816.96854368,0.0,1.0
2024-06-14,104.05,106.12,103.43,106.12,89667,103.70751086812,105.770697292887,103.089551649107,105.770697292887,89963.1210112095,0.0,1.0
2024-06-17,105.1,105.58,103.4,103.4,79034,104.75405470677,105.232474747295,103.059650396575,103.059650396575,79295.006033434,0.0,1.0
2024-06-18,104.54,105.78,104.14,104.99,80185,104.195897992823,105.431816430848,103.797214625718,104.644416780816,80449.8071562989,0.0,1.0
2024-06-20,103.1,104.74,103.01,103.63,64763,102.760637871246,104.395239676375,102.670934113647,103.28889333266,64976.8767333464,0.0,1.0
2024-06-21,103.96,104.0,102.43,103.17,335075,103.617807110521,103.657675447232,102.092843231346,102.830407460489,336181.569282246,0.0,1.0
2024-06-24,103.86,104.95,103.85,104.57,119214,103.518136268745,104.604548444105,103.508169184567,104.225799245356,119607.69857618,0.0,1.0
2024-06-25,104.29,104.62,102.725,103.43,85108,103.946720888383,104.275634666244,102.386872214585,103.089551649107,85389.0651301148,0.0,1.0
2024-06-26,105.06,105.08,103.26,103.58,148975,104.714186370059,104.734120538414,102.920111218088,103.239057911772,149466.982865993,0.0,1.0
2024-06-27,104.68,105.665,104.24,105.5,71357,104.33543717131,105.317194962805,103.896885467494,105.152738073874,71592.6531053439,0.0,1.0
2024-06-28,105.04,106.565,104.04,105.81,394288,104.694252201704,106.214232538791,103.697543783942,105.461717683381,395590.117404038,0.0,1.0
2024-07-01,102.11,105.74,101.415,105.25,106978,101.773896537662,105.391948094137,101.081184187317,104.903560969434,107331.289766995,0.0,1.0
2024-07-02,104.03,104.86,102.37,102.37,90155,103.687576699764,104.514844686507,102.03304072628,102.03304072628,90452.7326080459,0.0,1.0
2024-07-03,104.11,104.99,103.69,104.56,26465,103.847050046606,104.7248274363,103.428110837889,104.295913484518,26532.0117303616,0.08,1.0
2024-07-05,102.87,103.45,101.975,103.25,65757,102.610181906583,103.188717004336,101.717442402293,102.989222143042,65923.5025638915,0.0,1.0
2024-07-08,102.66,104.26,102.55,103.63,165257,102.400712302225,103.996671192577,102.290990128513,103.368262379501,165675.445400504,0.0,1.0
2024-07-09,106.84,106.93,102.96,102.96,350400,106.57015490327,106.659927590852,102.699954594166,102.699954594166,351287.243919088,0.0,1.0
2024-07-10,109.48,109.99,106.9825,107.39,189624,109.203487072351,109.712198968651,106.712294991942,107.118765771828,190104.144808542,0.0,1.0
2024-07-11,114.0,114.38,110.12,111.72,188974,113.712070937596,114.091111174055,109.841870628492,111.437829518844,189452.498950816,0.0,1.0
2024-07-12,117.0,117.17,115.03,115.22,185601,116.704493857006,116.874064489106,114.73946947326,114.92898959149,186070.95821526,0.0,1.0
2024-07-15,117.53,119.37,116.6,117.68,362456,117.233155239436,119.068507963341,116.305504134418,117.382776385406,363373.770781783,0.0,1.0
2024-07-16,120.76,121.3,117.515,118.71,307730,120.454997249334,120.993633374828,117.218193124839,118.41017492107,308509.199689558,0.0,1.0
2024-07-17,120.14,122.3025,119.88,119.9,235000,119.836563179323,121.993601367064,119.57721985964,119.59716934577,235595.040870393,0.0,1.0
2024-07-18,118.58,121.39,118.21,119.03,165785,118.280503261229,121.08340606241,117.911437767835,118.729366699141,166204.782343397,0.0,1.0
2024-07-19,117.92,118.76,116.295,118.43,129788,117.622170218959,118.460048636394,116.001274470945,118.130882115259,130116.634742496,0.0,1.0
2024-07-22,120.48,120.67,117.1,118.82,97934,120.175704443523,120.365224561752,116.804241287653,118.519897094782,98181.9775855362,0.0,1.0
2024-07-23,122.64,123.86,119.64,119.64,115542,122.330248945498,123.547167599392,119.337826026088,119.337826026088,115834.562605306,0.0,1.0
2024-07-24,120.2,122.98,120.1,121.74,106555,119.896411637711,122.669390209698,119.796664207064,121.432522069675,106824.806723169,0.0,1.0
2024-07-25,122.21,124.57,120.89,120.89,188587,121.901334993716,124.255374356985,120.584668909175,120.584668909175,189064.519032446,0.0,1.0
2024-07-26,124.3,125.1,122.7,124.04,156655,123.986056294239,124.784035739415,122.390097403886,123.726712974556,157051.664372559,0.0,1.0
2024-07-29,121.41,124.82,120.49,123.98,194190,121.10335554854,124.504742933603,120.185679186587,123.666864516168,194681.706326049,0.0,1.0
2024-07-30,121.64,122.82,120.385,122.32,139247,121.332774639028,122.509794320663,120.080944384408,122.011057167428,139599.585770552,0.0,1.0
2024-07-31,122.96,125.54,121.69,122.14,147416,122.649440723569,125.222924434261,121.382648354351,121.831511792263,147789.270404042,0.0,1.0
2024-08-01,118.22,123.45,116.89,122.48,133848,117.9214125109,123.138203133739,116.594771683295,122.170653056463,134186.915023066,0.0,1.0
2024-08-02,114.27,115.08,112.5,113.85,84456,113.981389000343,114.789343188584,112.215859477891,113.562449791626,84669.8500925529,0.0,1.0
2024-08-05,112.02,113.0,108.7,108.7,155419,111.737071810785,112.714596631126,108.425457113304,108.425457113304,155812.53471079,0.0,1.0
2024-08-06,112.76,114.68,111.66,111.66,96871,112.475202797573,114.390353465996,111.377981060456,111.377981060456,97116.2859751314,0.0,1.0
2024-08-07,112.22,115.25,112.18,113.97,153493,111.936566672079,114.958913820684,111.89666769982,113.682146708402,153881.657907742,0.0,1.0
2024-08-08,116.17,116.59,111.06,111.06,111980,115.876590182636,116.295529391354,110.779496476574,110.779496476574,112263.543304965,0.0,1.0
2024-08-09,116.49,117.21,114.71,116.18,73988,116.195781960707,116.913963461365,114.42027769519,115.886564925701,74175.3441868877,0.0,1.0
2024-08-12,115.95,116.645,115.185,116.36,127594,115.657145835213,116.35039047821,114.894077990763,116.066110300866,127917.079339646,0.0,1.0
2024-08-13,118.8,119.7,116.515,117.08,104207,118.499947608653,119.397674484476,116.220718818368,116.784291801524,104470.861378643,0.0,1.0
2024-08-14,118.55,119.25,117.405,119.25,77254,118.250579032035,118.948811046564,117.108470951127,118.948811046564,77449.6139889421,0.0,1.0
2024-08-15,121.95,122.46,120.12,121.46,115552,121.641991674034,122.150703570333,119.816613693193,121.153229263863,115844.587926194,0.0,1.0
2024-08-16,121.29,123.94,120.98,121.88,129432,120.983658631763,123.626965543909,120.674441596758,121.572168472581,129759.73331888,0.0,1.0
2024-08-19,121.23,122.83,120.63,121.36,74045,120.923810173375,122.519769063727,120.325325589493,121.053481833216,74232.4885159502,0.0,1.0
2024-08-20,118.31,120.69,118.21,120.69,78429,118.011185198482,120.385174047881,117.911437767835,120.385174047881,78627.5891932942,0.0,1.0
2024-08-21,119.12,119.84,118.08,119.06,82351,118.819139386723,119.537320887382,117.781766107994,118.759290928335,82559.5200456076,0.0,1.0
2024-08-22,117.83,119.96,117.6925,118.81,56475,117.532397531377,119.657017804158,117.395244814237,118.509922351717,56617.999715555,0.0,1.0
2024-08-23,119.87,120.88,118.24,119.05,85446,119.567245116576,120.574694166111,117.941361997029,118.74931618527,85662.3568604748,0.0,1.0
2024-08-26,119.34,121.79,119.32,120.77,88759,119.038583734147,121.482395784998,119.018634248017,120.464971992399,88983.7456707028,0.0,1.0
2024-08-27,118.29,119.29,118.02,119.29,41684,117.991235712353,118.988710018823,117.721917649606,118.988710018823,41789.5475899637,0.0,1.0
2024-08-28,117.8,119.13,117.61,117.61,48987,117.502473302183,118.829114129788,117.312953183953,117.312953183953,49111.0394345443,0.0,1.0
2024-08-29,118.44,119.57,117.8475,118.86,62257,118.140856858323,119.268002824635,117.54985333174,118.559796067041,62414.6402530559,0.0,1.0
2024-08-30,119.91,119.95,117.97,118.65,92441,119.607144088835,119.647043061093,117.672043934283,118.350326462682,92675.0688217019,0.0,1.0
2024-09-03,114.62,118.41,114.23,118.41,91665,114.330505007608,118.110932629129,113.941490028084,118.110932629129,91897.1039207852,0.0,1.0
2024-09-04,114.44,115.0,113.3,114.46,53780,114.150959632443,114.709545244066,113.013838923067,114.170909118572,53916.1757362117,0.0,1.0
2024-09-05,115.0,115.49,113.735,115.06,85732,114.709545244066,115.198307654237,113.447740246381,114.769393702454,85949.0810378748,0.0,1.0
2024-09-06,114.87,116.29,114.3,115.38,124376,114.579873584225,115.996287099413,114.011313229537,115.088585480525,124690.931077856,0.0,1.0
2024-09-09,114.93,115.66,113.74,114.79,93552,114.639722042613,115.367878286336,113.452727617914,114.500075639707,93788.8819723706,0.0,1.0
2024-09-10,115.49,115.69,114.235,115.52,85613,115.198307654237,115.397802515531,113.946477399617,115.228231883431,85829.779719306,0.0,1.0
2024-09-11,116.71,117.74,113.85,114.62,142340,116.41522630813,117.442624843794,113.562449791626,114.330505007608,142700.417521242,0.0,1.0
2024-09-12,117.87,118.395,115.96,117.26,55054,117.572296503635,118.095970514532,115.667120578278,116.963837176689,55193.4016173561,0.0,1.0
2024-09-13,119.81,120.74,118.95,119.59,53099,119.507396658188,120.435047763205,118.649568754623,119.287952310764,53233.4513837318,0.0,1.0
2024-09-16,120.65,120.7,118.96,120.7,51797,120.345275075622,120.395148790946,118.659543497688,120.395148790946,51928.1546041013,0.0,1.0
2024-09-17,122.71,123.24,120.8213,121.9,91046,122.400072146951,122.92873352938,120.516142424321,121.59211795871,91276.536557812,0.0,1.0
2024-09-18,123.5,127.01,121.15,122.38,126940,123.188076849062,126.689211664773,120.844012228858,122.070905625816,127261.423353565,0.0,1.0
2024-09-19,125.38,126.87,123.51,126.87,86682,125.063328545226,126.549565261867,123.198051592127,126.549565261867,86901.4865222446,0.0,1.0
2024-09-20,125.01,125.61,124.055,125.54,424361,124.694263051832,125.292747635714,123.741675089153,125.222924434261,425435.51973958,0.0,1.0
2024-09-23,126.0,126.605,124.45,125.0,94727,125.681762615238,126.285234570652,124.135677440209,124.684288308768,94966.8571767221,0.0,1.0
2024-09-24,124.92,126.9,124.91,126.54,116351,124.60449036425,126.579489491061,124.594515621185,126.220398740732,116645.611065154,0.0,1.0
2024-09-25,124.57,126.015,123.26,125.25,117117,124.255374356985,125.696724729835,122.94868301551,124.933656885385,117413.550645183,0.0,1.0
2024-09-26,126.37,127.12,125.02,126.27,104862,126.050828108632,126.798933838484,124.704237794897,125.951080677985,105127.519896813,0.0,1.0
2024-09-27,128.4,130.89,126.96,128.62,104757,128.075700950766,130.559411973877,126.639337949449,128.29514529819,105022.254027489,0.0,1.0
2024-09-30,128.98,129.16,127.08,127.65,77447,128.654236048519,128.833781423683,126.759034866225,127.327595220913,77643.1026820822,0.0,1.0
2024-10-01,127.85,128.7,125.715,128.45,72329,127.527090082207,128.374943242707,125.397482437894,128.12557466609,72512.1434515521,0.0,1.0
2024-10-02,127.11,128.39,126.74,127.2,47777,126.868757039937,128.146327718964,126.499459265531,126.958586228306,47867.8487256583,0.08,1.0
2024-10-03,125.21,126.6767,124.6615,126.5,78255,124.972363063257,126.436279403045,124.424904065252,126.259914763213,78403.8031275796,0.0,1.0
2024-10-04,124.94,127.54,124.52,127.54,103889,124.702875498149,127.297940939923,124.283672619094,127.297940939923,104086.546586431,0.0,1.0
2024-10-07,123.12,124.6898,122.525,123.96,153139,122.886329688908,124.453150354483,122.292458943579,123.724735447019,153430.196245025,0.0,1.0
2024-10-08,122.39,123.86,122.195,123.75,94823,122.157715161025,123.62492523772,121.963085252892,123.515134007491,95003.307443186,0.0,1.0
2024-10-09,122.6,123.66,121.9,121.9,80721,122.367316600553,123.425304819122,121.66864513546,121.66864513546,80874.4922658153,0.0,1.0
2024-10-10,120.68,121.14,119.565,121.14,99424,120.450960582013,120.910087544788,119.338076748329,120.910087544788,99613.0563178899,0.0,1.0
2024-10-11,124.85,124.89,120.29,120.29,80535,124.61304630978,124.6529703935,120.061700765747,120.061700765747,80688.138583856,0.0,1.0
2024-10-14,124.68,125.18,124.21,124.26,40235,124.443368953972,124.942420000467,123.974260970267,124.024166074916,40311.5074926608,0.0,1.0
2024-10-15,124.96,127.305,124.72,124.72,113134,124.722837540009,127.06338694807,124.483293037692,124.483293037692,113349.126101024,0.0,1.0
2024-10-16,128.99,129.145,126.075,126.18,138263,128.745188974758,128.899894799172,125.835721373693,125.940522093457,138525.90929434,0.0,1.0
2024-10-17,127.89,128.68,126.975,128.68,65985,127.647276672469,128.435777325931,126.734013257384,128.435777325931,66110.4715273576,0.0,1.0
2024-10-18,126.2,128.41,126.14,128.41,56042,125.960484135316,128.166289760824,125.900598009737,128.166289760824,56148.5647546591,0.0,1.0
2024-10-21,127.26,127.53,125.99,127.44,97966,127.018472353886,127.287959918993,125.750882695789,127.198130730624,98152.2839076924,0.0,1.0
2024-10-22,127.49,128.75,126.3653,127.18,116004,127.248035835273,128.505644472441,126.125470411288,126.938624186446,116224.583451687,0.0,1.0
2024-10-23,127.5,127.6,126.57,126.57,69546,127.258016856203,127.357827065502,126.329781909723,126.329781909723,69678.242825515,0.0,1.0
2024-10-24,128.84,129.31,126.2,127.24,92236,128.59547366081,129.064581644515,125.960484135316,126.998510312026,92411.388221525,0.0,1.0
2024-10-25,130.0,130.69,128.67,129.42,105267,129.753272088678,130.441962532841,128.425796305001,129.174372874744,105467.166875355,0.0,1.0
2024-10-28,130.07,131.255,129.285,130.73,98140,129.823139235187,131.00589021538,129.03962909219,130.48188661656,98326.6147714612,0.0,1.0
2024-10-29,128.88,130.62,128.59,128.76,166809,128.635397744529,130.372095386331,128.345948137562,128.51562549337,167126.189967523,0.0,1.0
2024-10-30,129.53,131.07,128.18,128.18,71853,129.284164104973,130.821241328177,127.936726279436,127.936726279436,71989.6296227203,0.0,1.0
2024-10-31,125.54,128.805,125.53,128.69,100462,125.301736753943,128.560540087555,125.291755733013,128.445758346861,100653.030091406,0.0,1.0
2024-11-01,127.99,128.59,125.45,126.9,94663,127.747086881768,128.345948137562,125.211907565574,126.659155600409,94843.0032006403,0.0,1.0
2024-11-04,128.21,130.03,127.5,127.5,62495,127.966669342226,129.783215151467,127.258016856203,127.258016856203,62613.8352368297,0.0,1.0
2024-11-05,130.67,131.58,127.1,127.73,83576,130.422000490981,131.330273395602,126.858776019007,127.487580337591,83734.9210937399,0.0,1.0
2024-11-06,142.65,147.8,140.43,140.43,242672,142.379263564999,147.519489343897,140.163476918562,140.163476918562,243133.444669045,0.0,1.0
2024-11-07,140.75,143.3144,139.59,142.83,177751,140.482869588318,143.042402595582,139.32507116045,142.558921941737,178088.996354616,0.0,1.0
2024-11-08,141.96,144.3,141.7,141.7,205092,141.690573120836,144.026132018432,141.431066576659,141.431066576659,205481.985701126,0.0,1.0
2024-11-11,145.17,146.655,143.93,144.04,117944,144.894480839334,146.376662447423,143.656834244026,143.766625474255,118168.272392553,0.0,1.0
2024-11-12,144.01,147.16,143.47,145.33,176698,143.736682411465,146.880704004383,143.197707281251,145.054177174212,177033.994058362,0.0,1.0
2024-11-13,143.31,147.31,142.85,145.44,93330,143.038010946372,147.030419318332,142.578883983597,145.163968404441,93507.4684799317,0.0,1.0
2024-11-14,140.0,145.9899,138.96,144.37,282893,139.734293018576,145.712824745376,138.696266841867,144.095999164942,283430.925540483,0.0,1.0
2024-11-15,144.3,154.0,139.1201,151.05,304666,144.026132018432,153.707722320434,138.856062986954,150.763321146114,305245.327246404,0.0,1.0
2024-11-18,145.47,146.11,142.88,144.87,148497,145.19391146723,145.832696806744,142.608827046387,144.595050211437,148779.369408169,0.0,1.0
2024-11-19,146.25,147.355,143.2,143.9,172728,145.972431099763,147.075333912516,142.928219716144,143.626891181236,173056.445040196,0.0,1.0
2024-11-20,146.99,147.05,144.56,146.27,93965,146.711026648575,146.770912774154,144.28563856261,145.992393141622,94143.6759425346,0.0,1.0
2024-11-21,148.52,150.21,148.0,148.33,105865,148.238122850849,149.924915388002,147.719109762495,148.048483453181,106066.30398187,0.0,1.0
2024-11-22,148.94,150.755,148.27,149.05,128925,148.657325729905,150.468881028682,147.988597327602,148.767116960134,129170.152938767,0.0,1.0
2024-11-25,151.38,153.94,149.16,149.16,197353,151.0926948368,153.647836194854,148.876908190363,148.876908190363,197728.269869495,0.0,1.0
2024-11-26,148.89,151.955,148.1601,151.71,125460,148.607420625256,151.66660354027,147.878905907582,151.422068527487,125698.564186137,0.0,1.0
2024-11-27,148.09,150.4,147.81,149.66,83768,147.808938950864,150.11455478567,147.529470364827,149.375959236858,83927.2861847946,0.0,1.0
2024-11-29,148.41,150.09,148.03,149.4,54872,148.128331620621,149.805143136843,147.749052825284,149.11645269268,54976.3399810434,0.0,1.0
2024-12-02,148.74,149.97,147.76,149.43,84757,148.457705311307,149.685370885685,147.479565260177,149.14639575547,84918.1667840304,0.0,1.0
2024-12-03,146.56,149.31,146.33,149.31,70528,146.281842748589,149.026623504311,146.052279267202,149.026623504311,70662.1101141393,0.0,1.0
2024-12-04,146.29,147.83,146.21,147.37,77984,146.012355183482,147.549432406686,145.932507016043,147.090305443911,78132.2878167682,0.0,1.0
2024-12-05,144.54,146.205,144.0901,145.9,70635,144.26567652075,145.927516505578,143.816630389114,145.623095367216,70769.3135763415,0.0,1.0
2024-12-06,143.51,145.36,143.14,145.36,45503,143.23763136497,145.084120237002,142.868333590564,145.084120237002,45589.5246784778,0.0,1.0
2024-12-09,142.66,146.15,142.63,144.37,70052,142.389244585929,145.872620890464,142.359301523139,144.095999164942,70185.2049925657,0.0,1.0
2024-12-10,143.12,146.13,141.46,143.17,87010,142.848371548704,145.852658848604,141.191522074341,142.898276653354,87175.450899377,0.0,1.0
2024-12-11,144.19,145.765,143.18,144.78,73999,143.916340788203,145.488351584662,142.908257674284,144.505221023067,74139.7102758648,0.0,1.0
2024-12-12,142.39,144.84,142.29,144.0,100415,142.119757020822,144.565107148647,142.019946811523,143.726701390535,100605.940720157,0.0,1.0
2024-12-13,140.07,142.205,139.38,141.88,105951,139.804160165085,141.935108133619,139.115469720922,141.610724953397,106152.467512239,0.0,1.0
2024-12-16,140.36,140.67,139.31,139.31,99535,140.093609772052,140.403021420879,139.045602574413,139.045602574413,99724.2673861567,0.0,1.0
2024-12-17,137.83,139.71,137.2405,139.71,103035,137.568411476788,139.444843411609,136.980030292971,139.444843411609,103230.922691843,0.0,1.0
2024-12-18,132.0,139.12,131.71,138.64,116767,131.749476274657,138.855963176745,131.46002666769,138.37687417211,116989.034308327,0.0,1.0
2024-12-19,133.46,134.665,131.31,133.88,106802,133.206705330423,134.409418352475,131.060785830494,133.625908209478,107005.085702278,0.0,1.0
2024-12-20,135.31,136.25,132.09,132.09,313514,135.053194202454,135.991410169864,131.839305463027,131.839305463027,314110.151859179,0.0,1.0
2024-12-23,133.78,135.33,132.48,135.32,76033,133.526098000179,135.073156244314,132.228565279293,135.063175223384,76177.5779592269,0.0,1.0
2024-12-24,135.68,135.725,134.335,134.95,20686,135.42249197686,135.467406571045,134.080044661789,134.693877448977,20725.3347581256,0.0,1.0
2024-12-26,137.39,137.9,135.09,135.64,53765,137.129246555873,137.638278623297,134.833611741996,135.38256789314,53867.2350029304,0.0,1.0
2024-12-27,134.55,137.92,133.51,135.69,58043,134.294636611782,137.658240665157,133.256610435072,135.43247299779,58153.3696879957,0.0,1.0
2024-12-30,133.29,134.89,132.61,133.76,82881,133.037027974614,134.633991323398,132.358318551381,133.50613595832,83038.5995401823,0.0,1.0
2024-12-31,133.21,134.87,132.9101,134.33,41961,132.957179807175,134.614029281538,132.657848989488,134.075054151324,42040.7895091225,0.0,1.0
2025-01-02,131.53,136.14,130.7502,133.82,60397,131.360216458391,135.964265708549,130.581423051608,133.647260445997,60475.0633348439,0.08,1.0
2025-01-03,133.15,133.41,130.505,132.64,51886,132.978125305518,133.237789688391,130.336539564376,132.468783631423,51953.0628374208,0.0,1.0
2025-01-06,132.3,135.5,131.82,133.11,71770,132.129222515359,135.325091843017,131.64984211621,132.938176938923,71862.762977329,0.0,1.0
2025-01-07,131.46,132.78,130.26,132.34,102299,131.290306816849,132.608602914508,130.091855818977,132.169170881955,102431.221817163,0.0,1.0
2025-01-08,132.19,132.79,130.255,130.94,56952,132.019364507221,132.618590006157,130.086862273153,130.770978051105,57025.6106602317,0.0,1.0
2025-01-10,128.92,130.37,127.17,130.37,88827,128.75358553802,130.201713827115,127.005844499457,130.201713827115,88941.8092097981,0.0,1.0
2025-01-13,130.08,130.08,127.23,127.23,54082,129.912088169296,129.912088169296,127.065767049351,127.065767049351,54151.9011751416,0.0,1.0
2025-01-14,132.6,132.865,130.73,130.73,60164,132.428835264827,132.693493193524,130.561249126477,130.561249126477,60241.7621815246,0.0,1.0
2025-01-15,132.83,135.74,131.79,135.36,86408,132.658538372753,135.564782042591,131.619880841264,135.185272559932,86519.6826437928,0.0,1.0
2025-01-16,133.86,134.01,132.21,133.14,134803,133.687208812592,133.837015187326,132.039338690519,132.968138213869,134977.233351441,0.0,1.0
2025-01-17,134.06,136.38,133.23,135.12,73695,133.886950645571,136.203955908123,133.05802203871,134.945582360358,73790.2510465968,0.0,1.0
2025-01-21,136.05,137.87,135.27,135.27,104620,135.874381883708,137.692032563814,135.095388735092,135.095388735092,104755.221717823,0.0,1.0
2025-01-22,134.82,137.54,134.3663,135.62,133023,134.64596961089,137.362458539399,134.192855262778,135.444936942804,133194.932695182,0.0,1.0
2025-01-23,134.85,137.295,133.86,134.69,109372,134.675930885837,137.117774794,133.687208812592,134.516137419454,109513.36369453,0.0,1.0
2025-01-24,132.05,134.86,131.54,134.86,102876,131.879545224136,134.685917977486,131.37020355004,134.685917977486,103008.967591691,0.0,1.0
2025-01-27,131.12,132.745,130.22,132.0,138693,130.950745700785,132.573648093737,130.051907452381,131.829609765891,138872.261190117,0.0,1.0
2025-01-28,130.92,131.66,130.28,131.64,65531,130.751003867807,131.490048649828,130.111830002275,131.47007446653,65615.6990478936,0.0,1.0
2025-01-29,131.01,132.2,129.675,131.19,73766,130.840887692647,132.02935159887,129.507610957515,131.020655342328,73861.3428143464,0.0,1.0
2025-01-30,133.35,134.04,132.14,132.5,82330,133.177867138497,133.866976462273,131.969429048976,132.328964348338,82436.4118144557,0.0,1.0
2025-01-31,132.74,133.97,132.06,133.04,97141,132.568654547912,133.797066820731,131.889532315785,132.86826729738,97266.5550840283,0.0,1.0
2025-02-03,130.77,132.1772,128.59,130.81,80139,130.601197493073,132.00658102991,128.424011513606,130.641145859668,80242.5799392524,0.0,1.0
2025-02-04,132.16,132.22,129.69,130.6,85174,131.989403232274,132.049325782168,129.522591594988,130.431416935041,85284.0876944547,0.0,1.0
2025-02-05,133.61,134.31,132.08,132.91,81563,133.437531521369,134.136627936794,131.909506499083,132.738435105944,81668.4204642592,0.0,1.0
2025-02-06,132.42,133.85,130.15,133.85,99124,132.249067615146,133.677221720943,129.981997810839,133.677221720943,99252.1181185003,0.0,1.0
2025-02-07,158.57,162.74,142.77,142.99,331987,158.365312277101,162.529929494706,142.58570747179,142.805423488067,332416.0943647,0.0,1.0
2025-02-10,162.66,165.34,156.94,158.07,254205,162.450032761514,165.126573323428,156.737416338326,157.865957694655,254533.560856234,0.0,1.0
2025-02-11,165.39,166.49,161.93,162.87,164251,165.176508781672,166.275088863055,161.720975071142,162.659761686142,164463.294994974,0.0,1.0
2025-02-12,165.53,167.61,162.66,163.1,128178,165.316328064757,167.393643127735,162.450032761514,162.889464794067,128343.670515648,0.0,1.0
2025-02-13,164.51,166.11,163.22,166.11,122965,164.297644716566,165.895579380395,163.009309893854,165.895579380395,123123.93269482,0.0,1.0
2025-02-14,160.98,165.63,160.73,165.63,93078,160.772201364494,165.416198981247,160.52252407327,165.416198981247,93198.3036422433,0.0,1.0
2025-02-18,163.27,166.5176,160.23,161.55,133718,163.059245352099,166.302653236006,160.023169490824,161.341465588483,133890.830985126,0.0,1.0
2025-02-19,167.03,168.345,161.76,161.76,148991,166.814391812097,168.127694363931,161.55119451311,161.55119451311,149183.571391322,0.0,1.0
2025-02-20,169.65,169.9,165.333,166.18,144666,169.431009824117,169.68068711534,165.119582359273,165.965489021938,144852.981313617,0.0,1.0
2025-02-21,162.2,171.28,161.85,171.28,246571,161.990626545663,171.058905762893,161.641078337951,171.058905762893,246889.693884394,0.0,1.0
2025-02-24,158.95,162.95,158.91,162.95,173946,158.744821759761,162.739658419333,158.704873393165,162.739658419333,174170.825816559,0.0,1.0
2025-02-25,161.66,162.465,158.695,159.19,150563,161.451323596621,162.25528447436,158.490150922713,158.984511959335,150757.603206849,0.0,1.0
2025-02-26,162.23,165.37,161.66,162.81,204097,162.02058782061,165.156534598374,161.451323596621,162.599839136248,204360.796090064,0.0,1.0
2025-02-27,160.74,163.885,160.47,161.88,143436,160.532511164919,163.673451488508,160.262859690398,161.671039612897,143621.391534292,0.0,1.0
2025-02-28,164.88,165.38,160.88,160.88,152602,164.667167107577,165.166521690023,160.672330448004,160.672330448004,152799.238621518,0.0,1.0
2025-03-03,162.94,167.15,162.555,165.18,160166,162.729671327684,166.934236911884,162.3451682992,164.966779857045,160373.015118112,0.0,1.0
2025-03-04,160.21,162.515,157.5848,161.64,191054,160.003195307526,162.305219932605,157.381384007849,161.431349413323,191300.937966707,0.0,1.0
2025-03-05,164.34,165.71,161.145,161.23,156822,164.127864158535,165.496095714438,160.936988376701,161.021878655717,157024.692986354,0.0,1.0
2025-03-06,161.63,164.73,161.13,162.13,137172,161.421362321674,164.517360732843,160.922007739228,161.920716904121,137349.295292269,0.0,1.0
2025-03-07,161.43,163.3117,158.537,160.68,120633,161.221620488696,163.100891524275,158.33235487466,160.472588615026,120788.918576621,0.0,1.0
2025-03-10,156.4,159.51,155.87,158.69,163957,156.198113389283,159.304098892101,155.66879753189,158.485157376888,164168.91499894,0.0,1.0
2025-03-11,158.22,160.685,155.64,155.64,97798,158.015764069389,160.47758216085,155.439094423964,155.439094423964,97924.4042588379,0.0,1.0
2025-03-12,156.9,160.31,156.9,159.1,104514,156.69746797173,160.103066224015,156.69746797173,158.894628134495,104649.08471245,0.0,1.0
2025-03-13,156.85,158.355,154.935,156.67,187739,156.647532513485,158.150589806649,154.735004462715,156.467764863804,187981.653317553,0.0,1.0
2025-03-14,160.93,162.64,158.32,159.0,141800,160.722265906249,162.430058578216,158.115634985878,158.794757218005,141983.27699854,0.0,1.0
2025-03-17,159.84,162.1,159.36,160.1,145896,159.633672916516,161.890755629174,159.154292517367,159.893337299388,146084.571092941,0.0,1.0
2025-03-18,156.01,158.12,154.91,158.12,209678,155.808616814975,157.915893152899,154.710036733592,157.915893152899,209949.009552185,0.0,1.0
2025-03-19,160.93,162.49,155.96,155.96,227867,160.722265906249,162.280252203482,155.75868135673,155.75868135673,228161.518898635,0.0,1.0
2025-03-20,161.48,162.55,158.39,158.39,289356,161.27155594694,162.340174753376,158.185544627421,158.185544627421,289729.993647318,0.0,1.0
2025-03-21,159.44,159.48,156.8376,159.48,369797,159.234189250558,159.274137617154,156.63514851984,159.274137617154,370274.963922633,0.0,1.0
2025-03-24,166.42,167.51,160.85,161.75,307503,166.205179221512,167.293772211246,160.642369173058,161.541207421461,307900.448708619,0.0,1.0
2025-03-25,164.73,166.92,163.79,165.77,315899,164.517360732843,166.704533803959,163.578574117843,165.556018264332,316307.300568137,0.0,1.0
2025-03-26,160.38,165.88,160.115,163.9,199964,160.172975865558,165.66587627247,159.908317936861,163.688432125982,200222.454173033,0.0,1.0
2025-03-27,159.58,160.655,157.5,159.84,131502,159.374008533643,160.447620885903,157.296693470666,159.633672916516,131671.966797335,0.0,1.0
2025-03-28,155.5,160.755,154.59,160.03,114804,155.299275140879,160.547491802393,154.390449800827,159.823427657845,114952.384573628,0.0,1.0
2025-03-31,159.12,159.64,151.095,153.36,304180,158.914602317793,159.433931083537,150.899961269525,153.162037528008,304573.153719435,0.0,1.0
2025-04-01,158.67,158.88,155.03,157.77,153832,158.465183193591,158.674912118218,154.82988183338,157.566344945187,154030.828400842,0.0,1.0
2025-04-02,160.5,160.99,154.48,156.03,114234,160.372717698536,160.862329110825,154.357491776137,155.90626257011,114324.663590629,0.08,1.0
2025-04-03,148.82,154.35,147.67,152.43,134437,148.701980360724,154.227594870836,147.552892352292,152.309117500236,134543.698015769,0.0,1.0
2025-04-04,141.95,145.02,139.3486,143.55,199349,141.837428519048,144.90499389808,139.238091523279,143.436159661214,199507.216434058,0.0,1.0
2025-04-07,142.34,149.49,134.78,138.31,221292,142.227119234951,149.371449026506,134.673114588216,138.20031517062,221467.631837259,0.0,1.0
2025-04-08,139.86,147.9462,138.15,147.21,178298,139.749085964594,147.828873315709,138.040442056404,147.093257148919,178439.50898053,0.0,1.0
2025-04-09,151.92,154.5175,138.38,138.38,191328,151.799521948671,154.394962037281,138.27025965809,138.27025965809,191479.850442668,0.0,1.0
2025-04-10,147.0,150.92,144.15,146.68,245714,146.88342368651,150.800314984817,144.035683839527,146.563677458077,245909.014737361,0.0,1.0
2025-04-11,151.25,154.54,145.7729,147.47,139156,151.130053282889,154.417444193968,145.657296821165,147.353050959521,139266.443323507,0.0,1.0
2025-04-14,149.68,153.11,148.01,153.11,110669,149.561298349638,152.988578235657,147.892622720002,152.988578235657,110756.834172937,0.0,1.0
2025-04-15,152.8,152.92,149.24,149.82,122561,152.678824076862,152.798728912525,149.121647285543,149.701187324578,122658.272443677,0.0,1.0
2025-04-16,150.83,151.91,148.41,150.28,110074,150.71038635807,151.789529879032,148.292305505544,150.160822527951,110161.361941934,0.0,1.0
2025-04-17,151.16,152.67,149.195,150.68,121108,151.040124656142,152.548927171561,149.076682972169,150.560505313492,121204.11924763,0.0,1.0
2025-04-21,146.61,149.22,145.09,149.0,129551,146.493732970607,149.101663146265,144.974938385549,148.881837614218,129653.820165883,0.0,1.0
2025-04-22,150.68,152.2,146.8863,148.25,308843,150.560505313492,152.07929989855,146.76981385472,148.132432391327,309088.118049972,0.0,1.0
2025-04-23,154.83,159.3175,153.78,155.88,187831,154.707214213485,159.191155463779,153.658046901439,155.756381525532,187980.074994234,0.0,1.0
2025-04-24,157.92,158.42,153.355,153.48,138443,157.794763731794,158.294367213721,153.233383941801,153.358284812283,138552.877439968,0.0,1.0
2025-04-25,157.86,158.22,156.0201,157.47,82996,157.734811313962,158.09452582095,155.896370421168,157.345120598059,83061.8710661259,0.0,1.0
2025-04-28,155.14,159.675,155.05,157.35,135316,155.01696837228,159.548371953357,154.927039745533,157.225215762397,135423.395647789,0.0,1.0
2025-04-29,157.58,158.8846,154.13,154.13,193086,157.455033364083,158.758598769127,154.007769338788,154.007769338788,193239.245706708,0.0,1.0
2025-04-30,156.45,157.605,152.92,156.43,153946,156.325929494929,157.48001353818,152.798728912525,156.305945355651,154068.181637015,0.0,1.0
2025-05-01,161.27,163.42,155.305,157.62,441926,161.142107060704,163.29040203299,155.181837521316,157.495001642638,442276.741442583,0.0,1.0
2025-05-02,166.78,166.85,162.48,162.48,176103,166.647737431538,166.717681919008,162.351147486967,162.351147486967,176242.766884645,0.0,1.0
2025-05-05,164.6,165.86,163.36,163.36,181539,164.469466250337,165.728467024793,163.230449615158,163.230449615158,181683.081250583,0.0,1.0
2025-05-06,164.06,164.06,161.6129,162.99,145840,163.929894489856,163.929894489856,161.484735128609,162.860743038532,145955.748184054,0.0,1.0
2025-05-07,163.53,166.0195,162.735,164.9,168849,163.400314799014,165.887840535528,162.60594526275,164.769228339493,168983.009634732,0.0,1.0
2025-05-08,173.83,179.42,170.11,172.08,314989,173.692146526708,179.277713454651,169.975096621172,171.943534339964,315238.995918452,0.0,1.0
2025-05-09,175.65,176.5274,172.7,174.79,218813,175.510703200922,176.387407391007,172.563042657553,174.651385212007,218986.664340355,0.0,1.0
2025-05-12,179.57,181.975,178.0201,181.15,277290,179.427594499229,181.830687247297,177.878923625952,181.006341502118,277510.075520819,0.0,1.0
2025-05-13,185.41,185.83,180.505,180.88,174295,185.262963168135,185.682630092953,180.361853010432,180.736555621877,174433.331937327,0.0,1.0
2025-05-14,178.47,184.935,178.32,184.32,201088,178.328466838989,184.788339860304,178.178585794411,184.173827577534,201247.596618453,0.0,1.0
2025-05-15,181.63,182.305,177.73,178.02,149282,181.485960844767,182.160425545369,177.589053685738,177.878823705255,149400.479980883,0.0,1.0
2025-05-16,183.56,184.05,180.8201,181.96,182310,183.414430285005,183.904041697294,180.676703124742,181.815699142839,182454.693166724,0.0,1.0
2025-05-19,183.34,183.82,180.84,180.84,94425,183.194604752957,183.674224095607,180.696587343323,180.696587343323,94499.9418697158,0.0,1.0
2025-05-20,180.78,183.79,180.43,182.85,149510,180.636634925492,183.644247886692,180.286912488143,182.704993340669,149628.660936629,0.0,1.0
2025-05-21,177.95,181.075,177.235,179.06,135455,177.808879217785,180.931400979829,177.09444623863,178.917998947663,135562.505967301,0.0,1.0
2025-05-22,178.65,179.78,175.71,177.02,148179,178.508324092483,179.637427961638,175.570655618753,176.879616741401,148296.60456778,0.0,1.0
2025-05-23,178.4,179.77,175.0,175.0,132859,178.25852235152,179.627435891999,174.861218674417,174.861218674417,132964.445611528,0.0,1.0
2025-05-27,182.64,182.905,179.5,180.69,114131,182.49515987826,182.759949723681,179.357650011759,180.546706298745,114221.581843076,0.0,1.0
2025-05-28,181.94,183.81,180.975,182.04,103258,181.795715003562,183.664232025969,180.831480283443,181.895635699948,103339.952317533,0.0,1.0
2025-05-29,181.17,183.99,179.7008,183.99,117013,181.026325641395,183.844089279462,179.558290770101,183.844089279462,117105.869187196,0.0,1.0
2025-05-30,181.24,182.06,178.4894,181.17,124001,181.096270128864,181.915619839225,178.347851454088,181.026325641395,124099.415322072,0.0,1.0
2025-06-02,179.6,180.84,177.885,180.84,99945,179.457570708144,180.696587343323,177.743930765135,180.696587343323,100024.322903561,0.0,1.0
2025-06-03,181.14,182.0745,179.46,180.34,76717,180.996349432479,181.9301083402,179.317681733205,180.196983861396,76777.8876401268,0.0,1.0
2025-06-04,180.26,182.23,180.03,181.92,93922,180.117047304288,182.08548502308,179.887229702601,181.775730864285,93996.5426559429,0.0,1.0
2025-06-05,180.89,181.755,179.29,180.56,143350,180.746547691516,181.610861715249,179.14781654935,180.416809393444,143463.77195683,0.0,1.0
2025-06-06,184.09,185.76,182.64,184.9,118680,183.944009975848,185.612685605484,182.49515987826,184.753367616569,118774.192227671,0.0,1.0
2025-06-09,184.96,187.73,184.015,185.48,165579,184.813320034401,187.581123324276,183.869069453559,185.332907655605,165710.414348378,0.0,1.0
2025-06-10,184.1,187.0675,183.01,184.42,133980,183.954002045486,186.919148710723,182.864866454886,184.27374827392,134086.335310612,0.0,1.0
2025-06-11,186.51,187.55,183.45,184.96,175674,186.362090828374,187.401266070782,183.304517518981,184.813320034401,175813.426402122,0.0,1.0
2025-06-12,186.44,187.83,185.0,185.0,153756,186.292146340904,187.681044020661,184.853288312955,184.853288312955,153878.030840561,0.0,1.0
2025-06-13,184.0,185.27,182.3001,184.49,164679,183.854081349101,185.123074193195,182.155529431246,184.343692761389,164809.700049382,0.0,1.0
2025-06-16,183.22,186.35,181.98,185.82,161986,183.074699917295,186.202217714157,181.835683282116,185.672638023315,162114.562708051,0.0,1.0
2025-06-17,182.26,183.86,180.71,181.45,226070,182.115461231995,183.714192374161,180.566690438022,181.306103591274,226249.423971264,0.0,1.0
2025-06-18,182.31,185.42,181.84,181.84,197557,182.165421580188,185.272955237773,181.695794307177,181.695794307177,197713.794185389,0.0,1.0
2025-06-20,181.45,183.49,180.65,183.49,323207,181.306103591274,183.344485797536,180.506738020191,183.344485797536,323463.518261955,0.0,1.0
2025-06-23,189.26,189.6,181.3,181.44,292867,189.109909978972,189.449640346682,181.156222546696,181.296111521635,293099.438449118,0.0,1.0
2025-06-24,187.96,190.63,185.97,190.61,200198,187.810940925962,190.478823519452,185.822519067893,190.458839380175,200356.890256111,0.0,1.0
2025-06-25,190.33,192.37,186.6901,188.85,223060,190.179061430296,192.217443636557,186.542048002564,188.700235123792,223237.035037953,0.0,1.0
2025-06-26,193.41,193.49,189.385,190.57,318381,193.256618878965,193.336555436074,189.234810849454,190.418871101621,318633.688032004,0.0,1.0
2025-06-27,194.5,195.905,192.72,194.24,689608,194.345754469566,195.749640253781,192.567166073906,194.085960658964,690155.31811375,0.0,1.0
2025-06-30,191.87,195.62,190.3513,195.62,195401,191.71784015463,195.464866269082,190.200344538626,195.464866269082,195556.083042461,0.0,1.0
2025-07-01,190.72,192.56,189.7,191.05,195672,190.568752146199,192.40729295969,189.549561043068,190.89849044427,195827.298125824,0.0,1.0
2025-07-02,193.11,193.495,190.24,190.89,154565,193.036793346918,193.421647396105,190.167881343885,190.817634933422,154623.616733823,0.08,1.0
2025-07-03,196.11,196.13,194.04,194.04,68075,196.035656067858,196.055648485997,193.966440790409,193.966440790409,68100.8165442047,0.0,1.0
2025-07-07,191.42,195.98,191.36,195.4,187414,191.347434014121,195.90570534995,191.287456759702,195.325925223902,187485.074283006,0.0,1.0
2025-07-08,187.62,193.2588,184.54,192.46,224846,187.548874567597,193.185536937876,184.470042174098,192.38703975738,224931.269874378,0.0,1.0
2025-07-09,189.79,190.8135,187.19,189.4,172970,189.718051935744,190.741163934038,187.119037577596,189.328199782021,173035.596586869,0.0,1.0
2025-07-10,191.29,192.63,188.87,188.87,158728,191.217483296214,192.556975311567,188.798400701322,188.798400701322,158788.195496563,0.0,1.0
2025-07-11,193.36,193.42,188.92,190.52,111960,193.286698573663,193.346675828081,188.848381746671,190.447775197839,112002.459350557,0.0,1.0
2025-07-14,192.99,194.65,191.54,193.07,131828,192.91683883808,194.576209543667,191.467388522959,192.996808510638,131877.994027021,0.0,1.0
2025-07-15,191.26,193.41,191.05,192.58,133617,191.187494669004,193.336679619012,190.977574278539,192.506994266218,133667.672481631,0.0,1.0
2025-07-16,194.8,194.92,190.7,191.29,113783,194.726152679714,194.846107188551,190.627706961096,191.217483296214,113826.150699218,0.0,1.0
2025-07-17,197.53,198.34,195.76,195.84,159178,197.455117755769,198.264810690423,195.685788750415,195.765758422973,159238.366153117,0.0,1.0
2025-07-18,196.24,198.24,194.79,198.19,128528,196.165606785765,198.164848599725,194.716156470644,198.114867554376,128576.742545627,0.0,1.0
2025-07-21,192.99,195.86,192.02,195.52,80420,192.91683883808,195.785750841113,191.947206558309,195.445879732739,80450.4982223275,0.0,1.0
2025-07-22,188.63,192.23,186.805,191.72,158392,188.558491683647,192.157126948775,186.734183528408,191.647320286215,158452.068073003,0.0,1.0
2025-07-23,189.28,191.51,188.7324,190.52,108892,189.208245273184,191.437399895749,188.660852864522,190.447775197839,108933.295852098,0.0,1.0
2025-07-24,188.22,189.905,185.8233,188.24,163436,188.148647111785,189.833008340046,185.752855684026,188.168639529925,163497.980943352,0.0,1.0
2025-07-25,191.29,193.21,189.055,189.28,98864,191.217483296214,193.136755437616,188.983330569113,189.208245273184,98901.4928656079,0.0,1.0
2025-07-28,190.8,193.04,190.43,192.37,182215,190.727669051794,192.966819883429,190.357809316211,192.297073875752,182284.102630955,0.0,1.0
2025-07-29,193.59,193.79,190.515,193.27,165329,193.516611382268,193.716535563664,190.442777093304,193.196732692034,165391.698838587,0.0,1.0
2025-07-30,195.41,196.949,192.9931,195.4,165168,195.335921432972,196.874338008814,192.919937662892,195.325925223902,165230.637781464,0.0,1.0
2025-07-31,193.7,196.17,193.055,194.41,155652,193.626569682036,196.095633322276,192.981814197034,194.336300525992,155711.028964209,0.0,1.0
2025-08-01,191.54,192.72,188.0,190.59,161752,191.467388522959,192.646941193195,187.928730512249,190.517748661328,161813.342308604,0.0,1.0
2025-08-04,193.8,194.03,191.63,191.63,171286,193.726531772734,193.956444581339,191.557354404587,191.557354404587,171350.957952121,0.0,1.0
2025-08-05,191.88,194.96,190.725,194.82,198545,191.807259631332,194.886092024831,190.65269748377,194.746145097853,198620.29556767,0.0,1.0
2025-08-06,191.99,193.31,188.57,191.64,150936,191.9172179311,193.236717528314,188.498514429228,191.567350613657,150993.240483527,0.0,1.0
2025-08-07,189.87,192.83,189.32,192.83,145237,189.798021608302,192.756899492963,189.248230109463,192.756899492963,145292.079213084,0.0,1.0
2025-08-08,193.26,194.21,174.92,174.93,486989,193.186736482964,194.136376344596,174.85368904895,174.86368525802,487173.684143163,0.0,1.0
2025-08-11,194.2,196.64,190.92,194.34,266146,194.126380135526,196.565455148557,190.847623560631,194.266327062503,266246.932353638,0.0,1.0
2025-08-12,199.51,200.45,193.3075,195.47,214125,199.43436715159,200.374010804151,193.234218476046,195.39589868739,214206.204076795,0.0,1.0
2025-08-13,194.35,201.72,193.2925,201.7,224157,194.276323271573,201.643529356016,193.219224162441,201.623536937876,224242.008580232,0.0,1.0
2025-08-14,188.17,194.15,186.49,193.27,192782,188.098666066436,194.076399090177,186.41930294271,193.196732692034,192855.110026073,0.0,1.0
2025-08-15,185.22,188.03,182.85,188.03,229889,185.149784390845,187.958719139459,182.780682841302,187.958719139459,229976.182365489,0.0,1.0
2025-08-18,187.48,187.83,184.34,185.1,157485,187.40892764062,187.758794958063,184.270117992702,185.029829882007,157544.724105238,0.0,1.0
2025-08-19,189.05,189.1,185.5,187.03,146797,188.978332464579,189.028313509927,185.429678244799,186.959098232479,146852.670822469,0.0,1.0
2025-08-20,190.5,192.38,188.94,189.7,226269,190.4277827797,192.307070084822,188.868374164811,189.628086054115,226354.809528324,0.0,1.0
2025-08-21,190.55,190.83,185.7454,189.52,217215,190.477763825049,190.757657679003,185.674985215372,189.448154290859,217297.375918464,0.0,1.0
2025-08-22,195.29,197.97,191.8,191.8,243272,195.215966924134,197.894950954841,191.727289958774,191.727289958774,243364.257691396,0.0,1.0
2025-08-25,193.75,196.73,192.58,195.96,190745,193.676550727385,196.655421030185,192.506994266218,195.885712931811,190817.337520739,0.0,1.0
2025-08-26,194.76,195.24,192.05,194.03,207632,194.686167843435,195.165985878785,191.977195185519,193.956444581339,207710.741692344,0.0,1.0
2025-08-27,198.51,198.52,194.08,194.47,263314,198.43474624461,198.44474245368,194.006425626688,194.39627778041,263413.85835506,0.0,1.0
2025-08-28,203.71,203.76,196.23,198.63,622282,203.632774960906,203.682756006255,196.155610576695,198.554700753447,622517.992225646,0.0,1.0
2025-08-29,200.91,205.31,199.75,204.17,427618,200.833836421362,205.232168412074,199.674276169265,204.092600578117,427780.168475942,0.0,1.0
2025-09-02,201.22,202.97,196.93,197.59,478998,201.143718902526,202.893055489741,196.855345211581,197.515095010188,479179.653662005,0.0,1.0
2025-09-03,201.52,202.43,199.82,201.17,204562,201.44360517462,202.353260199972,199.744249632754,201.093737857177,204639.577435411,0.0,1.0
2025-09-04,203.3,203.77,201.55,201.82,178204,203.222930389044,203.692752215325,201.473593801829,201.743491446714,178271.581512207,0.0,1.0
2025-09-05,202.66,205.0,200.08,204.08,134922,202.583173008577,204.92228593091,200.004151068568,204.002634696489,134973.167385636,0.0,1.0
2025-09-08,205.45,205.61,202.22,203.76,160598,205.372115339051,205.532054684168,202.143339809506,203.682756006255,160658.904669353,0.0,1.0
2025-09-09,200.86,205.06,200.43,205.06,183597,200.783855376013,204.982263185329,200.354018386011,204.982263185329,183666.626736193,0.0,1.0
2025-09-10,205.39,205.93,200.19,200.76,233143,205.312138084632,205.851933374402,200.114109368336,200.683893285315,233231.416401992,0.0,1.0
2025-09-11,210.32,211.25,204.48,205.77,191081,210.240269156044,211.169916599536,204.402483059281,205.691994029285,191153.4649443,0.0,1.0
2025-09-12,208.28,209.98,206.6,209.22,111337,208.201042505805,209.900398047671,206.521679382078,209.140686158366,111379.223086039,0.0,1.0
2025-09-15,208.02,210.7899,207.79,209.39,164045,207.94114106999,210.709991020234,207.711228261385,209.310621712553,164107.211898554,0.0,1.0
2025-09-16,210.37,210.48,205.185,207.05,181979,210.290250201393,210.400208501161,205.107215798702,206.971508790219,182048.013131074,0.0,1.0
2025-09-17,211.85,215.1,208.77,211.93,278013,211.769689143724,215.018457091409,208.690856750225,211.849658816282,278118.432756577,0.0,1.0
2025-09-18,217.75,220.32,212.87,212.87,190545,217.667452494906,220.236478225845,212.789302468843,212.789302468843,190617.261673382,0.0,1.0
2025-09-19,212.45,218.72,212.45,218.72,532007,212.369461687912,218.637084774677,212.369461687912,218.637084774677,532208.756624792,0.0,1.0
2025-09-22,213.3,214.23,209.04,211.45,144121,213.219139458845,214.148786902336,208.96075439511,211.369840780932,144175.65598483,0.0,1.0
2025-09-23,215.88,217.305,211.35,213.35,240077,215.798161398853,217.2226211913,211.269878690234,213.269120504194,240168.046029865,0.0,1.0
2025-09-24,211.9,217.55,210.81,215.68,170811,211.819670189073,217.46752831351,210.730083400464,215.598237217457,170875.777814648,0.0,1.0
2025-09-25,209.28,214.25,209.26,211.71,298587,209.200663412785,214.168779320476,209.180670994645,211.629742216746,298700.235174212,0.0,1.0
2025-09-26,205.11,211.325,203.67,209.57,357646,205.032244230678,211.244888167559,203.592790124627,209.490553475809,357781.632519555,0.0,1.0
2025-09-29,206.97,207.03,200.985,206.19,332699,206.891539117661,206.95151637208,200.908807989385,206.111834810217,332825.171699455,0.0,1.0
2025-09-30,211.11,211.87,206.862,207.71,183493,211.029969672558,211.789681561863,206.783580059707,207.631258588826,183562.587295568,0.0,1.0
2025-10-01,213.15,214.08,208.045,209.0,163340,213.069196322798,213.998843766289,207.966131592665,208.920769558831,163401.94453662,0.0,1.0
2025-10-02,210.95,213.15,210.45,213.15,134111,210.95,213.15,210.45,213.15,134111,0.08,1.0
2025-10-03,208.37,212.97,208.23,211.35,140745,208.37,212.97,208.23,211.35,140745,0.0,1.0
2025-10-06,209.28,212.35,207.48,210.0,127242,209.28,212.35,207.48,210.0,127242,0.0,1.0
2025-10-07,209.19,210.68,207.56,208.99,165770,209.19,210.68,207.56,208.99,165770,0.0,1.0
2025-10-08,209.68,211.23,206.33,209.63,85128,209.68,211.23,206.33,209.63,85128,0.0,1.0
2025-10-09,207.06,209.68,204.88,209.68,142889,207.06,209.68,204.88,209.68,142889,0.0,1.0
2025-10-10,207.01,210.83,205.35,207.3,163644,207.01,210.83,205.35,207.3,163644,0.0,1.0
2025-10-13,212.67,213.0,207.8587,209.16,123791,212.67,213.0,207.8587,209.16,123791,0.0,1.0
2025-10-14,212.48,215.94,204.09,210.26,107681,212.48,215.94,204.09,210.26,107681,0.0,1.0
2025-10-15,214.06,216.075,208.03,214.21,145967,214.06,216.075,208.03,214.21,145967,0.0,1.0
2025-10-16,215.17,216.07,212.38,213.49,185298,215.17,216.07,212.38,213.49,185298,0.0,1.0
2025-10-17,216.39,218.07,210.94,213.43,230964,216.39,218.07,210.94,213.43,230964,0.0,1.0
2025-10-20,216.22,223.27,214.08,219.15,83480,216.22,223.27,214.08,219.15,83480,0.0,1.0
2025-10-21,220.27,220.7,214.6,217.23,219987,220.27,220.7,214.6,217.23,219987,0.0,1.0
2025-10-22,214.77,220.97,212.92,220.97,99101,214.77,220.97,212.92,220.97,99101,0.0,1.0
2025-10-23,219.1,219.455,213.57,215.19,71894,219.1,219.455,213.57,215.19,71894,0.0,1.0
2025-10-24,221.25,223.3075,220.475,220.66,108494,221.25,223.3075,220.475,220.66,108494,0.0,1.0
2025-10-27,219.19,224.59,217.335,222.6,64615,219.19,224.59,217.335,222.6,64615,0.0,1.0
2025-10-28,221.55,221.65,215.915,220.17,85051,221.55,221.65,215.915,220.17,85051,0.0,1.0
2025-10-29,221.31,226.3447,219.96,222.79,92275,221.31,226.3447,219.96,222.79,92275,0.0,1.0
2025-10-30,218.44,224.21,216.255,221.37,132910,218.44,224.21,216.255,221.37,132910,0.0,1.0
2025-10-31,219.47,223.16,216.84,218.5,232082,219.47,223.16,216.84,218.5,232082,0.0,1.0
2025-11-03,222.1,222.465,215.38,220.07,167564,222.1,222.465,215.38,220.07,167564,0.0,1.0
2025-11-04,219.71,222.365,218.58,220.77,114784,219.71,222.365,218.58,220.77,114784,0.0,1.0
2025-11-05,222.4,223.72,218.23,220.25,139128,222.4,223.72,218.23,220.25,139128,0.0,1.0
2025-11-06,218.92,224.15,218.5914,221.5,129742,218.92,224.15,218.5914,221.5,129742,0.0,1.0
2025-11-07,216.22,219.18,210.67,218.36,182317,216.22,219.18,210.67,218.36,182317,0.0,1.0
2025-11-10,221.2,222.71,216.16,218.82,172849,221.2,222.71,216.16,218.82,172849,0.0,1.0
2025-11-11,216.23,223.47,214.41,222.03,218658,216.23,223.47,214.41,222.03,218658,0.0,1.0
2025-11-12,220.11,223.11,215.49,216.14,205926,220.11,223.11,215.49,216.14,205926,0.0,1.0
2025-11-13,216.79,220.91,214.985,220.13,204272,216.79,220.91,214.985,220.13,204272,0.0,1.0
2025-11-14,220.37,220.705,203.7594,207.92,159013,220.37,220.705,203.7594,207.92,159013,0.0,1.0
2025-11-17,216.27,221.1,214.9,220.61,149702,216.27,221.1,214.9,220.61,149702,0.0,1.0
2025-11-18,215.53,217.935,214.34,215.32,147149,215.53,217.935,214.34,215.32,147149,0.0,1.0
2025-11-19,217.03,219.575,215.51,215.57,166277,217.03,219.575,215.51,215.57,166277,0.0,1.0
2025-11-20,210.17,223.67,209.75,222.01,421221,210.17,223.67,209.75,222.01,421221,0.0,1.0
2025-11-21,215.5,229.46,211.8,224.75,514780,215.5,229.46,211.8,224.75,514780,0.0,1.0
2025-11-24,224.36,227.32,211.27,218.05,307960,224.36,227.32,211.27,218.05,307960,0.0,1.0
2025-11-25,217.43,227.461,212.26,226.27,269995,217.43,227.461,212.26,226.27,269995,0.0,1.0
2025-11-26,212.93,222.17,212.81,217.79,281256,212.93,222.17,212.81,217.79,281256,0.0,1.0