date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-08-17,14.5,15.0,14.0,14.0,2238100,1.56411960427713,1.6180547630453,1.51018444550895,1.51018444550895,20748061.6643752,0.0,1.0
1990-08-20,15.0,15.25,14.25,14.5,352700,1.6180547630453,1.64502234242939,1.53715202489304,1.56411960427713,3269666.83750733,0.0,1.0
1990-08-21,15.12,15.5,14.5,14.75,627000,1.63099920114966,1.67198992181348,1.56411960427713,1.59108718366121,5812535.03577289,0.0,1.0
1990-08-22,15.75,16.25,15.0,15.75,80300,1.69895750119757,1.75289265996574,1.6180547630453,1.69895750119757,744412.38177442,0.0,1.0
1990-08-23,15.0,16.0,14.75,16.0,325800,1.6180547630453,1.72592508058166,1.59108718366121,1.72592508058166,3020293.3248083,0.0,1.0
1990-08-24,15.25,15.75,14.75,15.75,95900,1.64502234242939,1.69895750119757,1.59108718366121,1.69895750119757,889030.478358244,0.0,1.0
1990-08-27,16.38,16.5,15.25,15.75,66400,1.76691580124547,1.77986023934983,1.64502234242939,1.69895750119757,615553.949561912,0.0,1.0
1990-08-28,16.12,16.5,15.75,16.5,75100,1.73886951868602,1.77986023934983,1.69895750119757,1.77986023934983,696206.349579813,0.0,1.0
1990-08-29,15.75,16.5,15.75,16.25,58100,1.69895750119757,1.77986023934983,1.69895750119757,1.75289265996574,538609.705866672,0.0,1.0
1990-08-30,16.12,16.12,15.5,15.75,33500,1.73886951868602,1.73886951868602,1.67198992181348,1.69895750119757,310558.092022953,0.0,1.0
1990-08-31,15.75,16.25,15.5,15.5,90100,1.69895750119757,1.75289265996574,1.67198992181348,1.67198992181348,835262.211679642,0.0,1.0
1990-09-04,15.5,16.25,15.5,16.25,24600,1.67198992181348,1.75289265996574,1.67198992181348,1.75289265996574,228051.61384372,0.0,1.0
1990-09-05,15.75,16.0,15.75,15.75,1200,1.69895750119757,1.72592508058166,1.69895750119757,1.69895750119757,11124.4689679864,0.0,1.0
1990-09-06,16.25,16.75,15.75,15.75,114500,1.75289265996574,1.80682781873392,1.69895750119757,1.69895750119757,1061459.74736204,0.0,1.0
1990-09-07,16.12,16.25,16.0,16.25,20500,1.73886951868602,1.75289265996574,1.72592508058166,1.75289265996574,190043.011536434,0.0,1.0
1990-09-10,16.25,16.25,16.0,16.0,45700,1.75289265996574,1.75289265996574,1.72592508058166,1.72592508058166,423656.859864148,0.0,1.0
1990-09-11,16.0,16.25,15.75,16.25,14200,1.72592508058166,1.75289265996574,1.69895750119757,1.75289265996574,131639.549454505,0.0,1.0
1990-09-12,15.75,16.25,15.75,16.25,28200,1.69895750119757,1.75289265996574,1.69895750119757,1.75289265996574,261425.020747679,0.0,1.0
1990-09-13,15.25,16.12,15.25,15.75,229900,1.64502234242939,1.73886951868602,1.64502234242939,1.69895750119757,2131262.84645006,0.0,1.0
1990-09-14,15.25,15.75,15.25,15.25,46500,1.64502234242939,1.69895750119757,1.64502234242939,1.64502234242939,431073.172509472,0.0,1.0
1990-09-17,15.5,15.5,15.25,15.5,73800,1.67198992181348,1.67198992181348,1.64502234242939,1.67198992181348,684154.841531161,0.0,1.0
1990-09-18,15.25,15.25,15.25,15.25,700,1.64502234242939,1.64502234242939,1.64502234242939,1.64502234242939,6489.27356465872,0.0,1.0
1990-09-19,15.5,16.0,15.25,15.5,20700,1.67198992181348,1.72592508058166,1.64502234242939,1.67198992181348,191897.089697765,0.0,1.0
1990-09-20,15.75,16.0,15.5,15.5,67100,1.69895750119757,1.72592508058166,1.67198992181348,1.67198992181348,622043.22312657,0.0,1.0
1990-09-21,16.25,16.25,15.5,15.5,72500,1.75289265996574,1.75289265996574,1.67198992181348,1.67198992181348,672103.333482511,0.0,1.0
1990-09-24,15.5,16.0,15.5,16.0,84200,1.67198992181348,1.72592508058166,1.67198992181348,1.72592508058166,780566.905920376,0.0,1.0
1990-09-25,15.62,16.0,15.5,15.75,139500,1.68493435991784,1.72592508058166,1.67198992181348,1.69895750119757,1293219.51752842,0.0,1.0
1990-09-26,15.5,16.0,15.5,15.5,63700,1.67198992181348,1.72592508058166,1.67198992181348,1.67198992181348,590523.894383943,0.0,1.0
1990-09-27,15.62,15.62,15.25,15.5,157900,1.68493435991784,1.68493435991784,1.64502234242939,1.67198992181348,1463794.70837087,0.0,1.0
1990-09-28,15.25,15.5,15.25,15.5,185500,1.64502234242939,1.67198992181348,1.64502234242939,1.67198992181348,1719657.49463456,0.0,1.0
1990-10-01,15.25,15.25,15.0,15.0,4800,1.64502234242939,1.64502234242939,1.6180547630453,1.6180547630453,44497.8758719455,0.0,1.0
1990-10-02,16.88,17.0,16.0,16.0,153500,1.82085096001365,1.83379539811801,1.72592508058166,1.72592508058166,1423004.98882159,0.0,1.0
1990-10-03,16.62,17.0,16.25,17.0,76200,1.79280467745419,1.83379539811801,1.75289265996574,1.83379539811801,706403.779467136,0.0,1.0
1990-10-04,16.25,16.75,16.0,16.25,28300,1.75289265996574,1.80682781873392,1.72592508058166,1.75289265996574,262352.059828346,0.0,1.0
1990-10-05,16.0,16.25,15.75,15.75,23300,1.72592508058166,1.75289265996574,1.69895750119757,1.69895750119757,216000.105795068,0.0,1.0
1990-10-08,16.25,16.25,15.75,16.25,6100,1.75289265996574,1.75289265996574,1.69895750119757,1.75289265996574,56549.3839205975,0.0,1.0
1990-10-09,16.0,16.0,16.0,16.0,13800,1.72592508058166,1.72592508058166,1.72592508058166,1.72592508058166,127931.393131843,0.0,1.0
1990-10-10,15.75,16.5,15.75,16.5,3200,1.69895750119757,1.77986023934983,1.69895750119757,1.77986023934983,29665.2505812969,0.0,1.0
1990-10-11,16.0,16.0,15.75,15.75,5000,1.72592508058166,1.72592508058166,1.69895750119757,1.69895750119757,46351.9540332764,0.0,1.0
1990-10-12,15.75,16.0,15.75,15.75,9300,1.69895750119757,1.72592508058166,1.69895750119757,1.69895750119757,86214.6345018942,0.0,1.0
1990-10-15,15.5,16.0,15.5,15.75,10200,1.67198992181348,1.72592508058166,1.67198992181348,1.69895750119757,94557.9862278841,0.0,1.0
1990-10-16,15.62,15.62,15.5,15.5,18200,1.68493435991784,1.68493435991784,1.67198992181348,1.67198992181348,168721.112681127,0.0,1.0
1990-10-17,15.0,15.5,14.75,15.25,6600,1.6180547630453,1.67198992181348,1.59108718366121,1.64502234242939,61184.5793239251,0.0,1.0
1990-10-18,15.75,15.75,14.75,14.75,23100,1.69895750119757,1.69895750119757,1.59108718366121,1.59108718366121,214146.027633737,0.0,1.0
1990-10-19,15.5,16.0,15.0,15.75,27900,1.67198992181348,1.72592508058166,1.6180547630453,1.69895750119757,258643.903505683,0.0,1.0
1990-10-22,17.75,18.0,16.0,16.25,30500,1.91469813627027,1.94166571565436,1.72592508058166,1.75289265996574,282746.919602988,0.0,1.0
1990-10-23,17.5,18.0,17.5,17.5,31100,1.88773055688619,1.94166571565436,1.88773055688619,1.88773055688619,288309.154086979,0.0,1.0
1990-10-24,17.5,17.75,17.5,17.5,1900,1.88773055688619,1.91469813627027,1.88773055688619,1.88773055688619,17613.742532645,0.0,1.0
1990-10-25,18.25,18.75,17.75,17.75,128300,1.96863329503845,2.02256845380663,1.91469813627027,1.91469813627027,1189391.14049388,0.0,1.0
1990-10-26,17.75,18.25,17.75,18.25,64700,1.91469813627027,1.96863329503845,1.91469813627027,1.96863329503845,599794.2851906,0.0,1.0
1990-10-29,17.25,17.88,17.12,17.75,16200,1.8607629775021,1.92872127755,1.84673983622237,1.91469813627027,150180.331067816,0.0,1.0
1990-10-30,17.0,17.0,16.5,17.0,8200,1.83379539811801,1.83379539811801,1.77986023934983,1.83379539811801,76017.2046145735,0.0,1.0
1990-10-31,17.75,17.75,16.75,16.75,10600,1.91469813627027,1.91469813627027,1.80682781873392,1.80682781873392,98266.1425505465,0.0,1.0
1990-11-01,18.0,18.0,17.25,17.25,28600,1.94166571565436,1.94166571565436,1.8607629775021,1.8607629775021,265133.177070342,0.0,1.0
1990-11-02,17.5,17.5,17.5,17.5,1000,1.88773055688619,1.88773055688619,1.88773055688619,1.88773055688619,9270.39080665529,0.0,1.0
1990-11-05,17.25,18.0,17.25,18.0,37000,1.8607629775021,1.94166571565436,1.8607629775021,1.94166571565436,343004.459846246,0.0,1.0
1990-11-06,16.75,17.5,16.75,16.75,4400,1.80682781873392,1.88773055688619,1.80682781873392,1.80682781873392,40789.7195492834,0.0,1.0
1990-11-07,16.75,16.75,16.75,16.75,1400,1.80682781873392,1.80682781873392,1.80682781873392,1.80682781873392,12978.5471293174,0.0,1.0
1990-11-08,15.5,16.75,15.5,16.75,20300,1.67198992181348,1.80682781873392,1.67198992181348,1.80682781873392,188188.933375103,0.0,1.0
1990-11-09,16.12,16.5,15.75,15.75,23500,1.73886951868602,1.77986023934983,1.69895750119757,1.69895750119757,217854.1839564,0.0,1.0
1990-11-12,17.75,17.75,16.0,16.0,71500,1.91469813627027,1.91469813627027,1.72592508058166,1.72592508058166,662832.942675856,0.0,1.0
1990-11-13,17.5,18.0,17.25,17.75,57600,1.88773055688619,1.94166571565436,1.8607629775021,1.91469813627027,533974.510463345,0.0,1.0
1990-11-14,17.5,17.75,17.25,17.25,9000,1.88773055688619,1.91469813627027,1.8607629775021,1.8607629775021,83433.5172598976,0.0,1.0
1990-11-15,18.0,18.0,17.25,17.5,39200,1.94166571565436,1.94166571565436,1.8607629775021,1.88773055688619,363399.319620889,0.0,1.0
1990-11-16,17.5,18.0,17.5,17.5,29900,1.88773055688619,1.94166571565436,1.88773055688619,1.88773055688619,277184.685118993,0.0,1.0
1990-11-19,16.0,17.0,15.0,17.0,77200,1.72592508058166,1.83379539811801,1.6180547630453,1.83379539811801,715674.170273788,0.0,1.0
1990-11-20,16.5,16.75,16.25,16.75,40500,1.77986023934983,1.80682781873392,1.75289265996574,1.80682781873392,375450.82766954,0.0,1.0
1990-11-21,16.75,16.75,16.5,16.5,20800,1.80682781873392,1.80682781873392,1.77986023934983,1.77986023934983,192824.12877843,0.0,1.0
1990-11-23,16.75,16.75,16.5,16.5,19000,1.80682781873392,1.80682781873392,1.77986023934983,1.77986023934983,176137.425326451,0.0,1.0
1990-11-26,16.5,16.5,16.5,16.5,2000,1.77986023934983,1.77986023934983,1.77986023934983,1.77986023934983,18540.7816133106,0.0,1.0
1990-11-27,16.75,17.25,16.5,16.75,8100,1.80682781873392,1.8607629775021,1.77986023934983,1.80682781873392,75090.165533908,0.0,1.0
1990-11-28,16.75,16.75,16.5,16.5,1100,1.80682781873392,1.80682781873392,1.77986023934983,1.77986023934983,10197.4298873208,0.0,1.0
1990-11-29,16.5,17.0,16.5,16.75,10400,1.77986023934983,1.83379539811801,1.77986023934983,1.80682781873392,96412.0643892153,0.0,1.0
1990-11-30,17.0,17.0,17.0,17.0,100,1.83379539811801,1.83379539811801,1.83379539811801,1.83379539811801,927.03908066553,0.0,1.0
1990-12-03,17.0,17.25,16.75,17.25,12900,1.83379539811801,1.8607629775021,1.80682781873392,1.8607629775021,119588.041405853,0.0,1.0
1990-12-04,17.25,17.25,17.0,17.0,3100,1.8607629775021,1.8607629775021,1.83379539811801,1.83379539811801,28738.2115006314,0.0,1.0
1990-12-05,17.25,17.25,16.5,17.25,28700,1.8607629775021,1.8607629775021,1.77986023934983,1.8607629775021,266060.216151007,0.0,1.0
1990-12-06,18.25,18.25,17.25,17.25,13900,1.96863329503845,1.96863329503845,1.8607629775021,1.8607629775021,128858.432212509,0.0,1.0
1990-12-07,18.25,18.25,17.75,17.75,25600,1.96863329503845,1.96863329503845,1.91469813627027,1.91469813627027,237322.004650376,0.0,1.0
1990-12-10,18.0,18.0,18.0,18.0,1000,1.94166571565436,1.94166571565436,1.94166571565436,1.94166571565436,9270.39080665532,0.0,1.0
1990-12-11,17.5,18.0,17.25,18.0,32000,1.88773055688619,1.94166571565436,1.8607629775021,1.94166571565436,296652.505812969,0.0,1.0
1990-12-12,16.75,17.75,16.75,17.75,6800,1.80682781873392,1.91469813627027,1.80682781873392,1.91469813627027,63038.6574852561,0.0,1.0
1990-12-13,17.25,17.25,16.75,16.75,4500,1.8607629775021,1.8607629775021,1.80682781873392,1.80682781873392,41716.7586299488,0.0,1.0
1990-12-14,17.25,17.25,17.25,17.25,0,1.8607629775021,1.8607629775021,1.8607629775021,1.8607629775021,0,0.0,1.0
1990-12-17,17.0,17.5,17.0,17.5,37300,1.83379539811801,1.88773055688619,1.83379539811801,1.88773055688619,345785.577088243,0.0,1.0
1990-12-18,18.0,18.0,17.0,17.0,6500,1.94166571565436,1.94166571565436,1.83379539811801,1.83379539811801,60257.5402432596,0.0,1.0
1990-12-19,19.5,20.0,18.25,18.25,64700,2.10347119195889,2.15740635072707,1.96863329503845,1.96863329503845,599794.285190599,0.0,1.0
1990-12-20,17.75,19.0,17.75,18.25,42800,1.91469813627027,2.04953603319072,1.91469813627027,1.96863329503845,396772.726524848,0.0,1.0
1990-12-21,17.75,18.5,17.75,18.5,42000,1.91469813627027,1.99560087442254,1.91469813627027,1.99560087442254,389356.413879524,0.0,1.0
1990-12-24,18.5,18.5,18.0,18.25,4300,1.99560087442254,1.99560087442254,1.94166571565436,1.96863329503845,39862.6804686178,0.0,1.0
1990-12-26,18.5,18.5,18.5,18.5,0,1.99560087442254,1.99560087442254,1.99560087442254,1.99560087442254,0,0.0,1.0
1990-12-27,17.75,18.5,17.75,18.5,9600,1.91469813627027,1.99560087442254,1.91469813627027,1.99560087442254,88995.7517438911,0.0,1.0
1990-12-28,17.5,18.0,17.5,18.0,41800,1.88773055688619,1.94166571565436,1.88773055688619,1.94166571565436,387502.335718191,0.0,1.0
1990-12-31,17.25,18.25,16.5,18.25,87500,1.8607629775021,1.96863329503845,1.77986023934983,1.96863329503845,811159.195582338,0.0,1.0
1991-01-02,17.0,17.25,16.75,17.0,49200,1.83379539811801,1.8607629775021,1.80682781873392,1.83379539811801,456103.227687441,0.0,1.0
1991-01-03,17.25,17.25,16.75,16.75,105700,1.8607629775021,1.8607629775021,1.80682781873392,1.80682781873392,979880.308263465,0.0,1.0
1991-01-04,16.75,17.0,16.75,16.75,18600,1.80682781873392,1.83379539811801,1.80682781873392,1.80682781873392,172429.269003789,0.0,1.0
1991-01-07,16.5,16.75,16.5,16.75,40500,1.77986023934983,1.80682781873392,1.77986023934983,1.80682781873392,375450.82766954,0.0,1.0
1991-01-08,16.62,17.0,16.5,17.0,61500,1.79280467745419,1.83379539811801,1.77986023934983,1.83379539811801,570129.034609303,0.0,1.0
1991-01-09,17.25,17.75,16.75,17.25,143200,1.8607629775021,1.91469813627027,1.80682781873392,1.8607629775021,1327519.96351304,0.0,1.0
1991-01-10,17.75,17.75,17.0,17.0,32100,1.91469813627027,1.91469813627027,1.83379539811801,1.83379539811801,297579.544893636,0.0,1.0
1991-01-11,17.75,18.25,17.25,17.25,74400,1.91469813627027,1.96863329503845,1.8607629775021,1.8607629775021,689717.076015156,0.0,1.0
1991-01-14,18.0,18.0,17.5,18.0,23200,1.94166571565436,1.94166571565436,1.88773055688619,1.94166571565436,215073.066714403,0.0,1.0
1991-01-15,17.5,18.0,17.5,17.5,16100,1.88773055688619,1.94166571565436,1.88773055688619,1.88773055688619,149253.29198715,0.0,1.0
1991-01-16,18.0,18.0,18.0,18.0,5500,1.94166571565436,1.94166571565436,1.94166571565436,1.94166571565436,50987.1494366043,0.0,1.0
1991-01-17,18.25,19.0,17.5,18.75,116000,1.96863329503845,2.04953603319072,1.88773055688619,2.02256845380663,1075365.33357202,0.0,1.0
1991-01-18,17.5,18.25,17.5,18.25,10200,1.88773055688619,1.96863329503845,1.88773055688619,1.96863329503845,94557.9862278839,0.0,1.0
1991-01-21,18.25,18.25,17.75,17.75,41800,1.96863329503845,1.96863329503845,1.91469813627027,1.91469813627027,387502.335718192,0.0,1.0
1991-01-22,18.25,18.25,17.75,18.25,7900,1.96863329503845,1.96863329503845,1.91469813627027,1.96863329503845,73236.087372577,0.0,1.0
1991-01-23,18.25,18.25,17.75,18.25,75700,1.96863329503845,1.96863329503845,1.91469813627027,1.96863329503845,701768.584063807,0.0,1.0
1991-01-24,19.0,19.0,18.25,18.25,115900,2.04953603319072,2.04953603319072,1.96863329503845,1.96863329503845,1074438.29449135,0.0,1.0
1991-01-25,19.0,19.0,18.5,19.0,34400,2.04953603319072,2.04953603319072,1.99560087442254,2.04953603319072,318901.443748942,0.0,1.0
1991-01-28,19.25,19.75,18.5,19.0,36600,2.0765036125748,2.13043877134298,1.99560087442254,2.04953603319072,339296.303523585,0.0,1.0
1991-01-29,19.75,19.75,19.0,19.0,68800,2.13043877134298,2.13043877134298,2.04953603319072,2.04953603319072,637802.887497886,0.0,1.0
1991-01-30,19.75,20.5,19.5,19.5,89800,2.13043877134298,2.21134150949525,2.10347119195889,2.10347119195889,832481.094437647,0.0,1.0
1991-01-31,20.25,20.25,19.75,20.25,36600,2.18437393011116,2.18437393011116,2.13043877134298,2.18437393011116,339296.303523584,0.0,1.0
1991-02-01,20.0,20.0,19.25,19.75,56800,2.15740635072707,2.15740635072707,2.0765036125748,2.13043877134298,526558.197818021,0.0,1.0
1991-02-04,20.5,20.5,19.25,20.0,30800,2.21134150949525,2.21134150949525,2.0765036125748,2.15740635072707,285528.036844983,0.0,1.0
1991-02-05,20.0,20.5,20.0,20.5,15100,2.15740635072707,2.21134150949525,2.15740635072707,2.21134150949525,139982.901180495,0.0,1.0
1991-02-06,20.25,20.5,19.75,20.5,22600,2.18437393011116,2.21134150949525,2.13043877134298,2.21134150949525,209510.83223041,0.0,1.0
1991-02-07,21.0,21.0,19.75,19.75,57900,2.26527666826342,2.26527666826342,2.13043877134298,2.13043877134298,536755.627705343,0.0,1.0
1991-02-08,22.5,22.5,20.5,21.25,30800,2.42708214456795,2.42708214456795,2.21134150949525,2.29224424764751,285528.036844984,0.0,1.0
1991-02-11,22.0,22.5,21.5,22.5,40500,2.37314698579978,2.42708214456795,2.3192118270316,2.42708214456795,375450.827669539,0.0,1.0
1991-02-12,24.0,24.75,22.25,22.25,175400,2.58888762087248,2.66979035902475,2.40011456518386,2.40011456518386,1626026.54748734,0.0,1.0
1991-02-13,24.25,26.0,23.5,24.75,96500,2.61585520025657,2.80462825594519,2.53495246210431,2.66979035902475,894592.712842238,0.0,1.0
1991-02-14,24.0,24.5,23.5,24.5,15300,2.58888762087248,2.64282277964066,2.53495246210431,2.64282277964066,141836.979341826,0.0,1.0
1991-02-15,23.5,24.0,23.5,24.0,90200,2.53495246210431,2.58888762087248,2.53495246210431,2.58888762087248,836189.250760308,0.0,1.0
1991-02-19,24.0,24.0,23.5,23.5,16900,2.58888762087248,2.58888762087248,2.53495246210431,2.53495246210431,156669.604632475,0.0,1.0
1991-02-20,23.5,24.0,23.5,24.0,5300,2.53495246210431,2.58888762087248,2.53495246210431,2.58888762087248,49133.0712752731,0.0,1.0
1991-02-21,23.5,24.0,23.5,23.5,77300,2.53495246210431,2.58888762087248,2.53495246210431,2.53495246210431,716601.209354454,0.0,1.0
1991-02-22,25.0,25.0,24.0,24.25,100600,2.69675793840884,2.69675793840884,2.58888762087248,2.61585520025657,932601.315149523,0.0,1.0
1991-02-25,24.62,24.75,24.0,24.75,20100,2.65576721774502,2.66979035902475,2.58888762087248,2.66979035902475,186334.855213772,0.0,1.0
1991-02-26,23.75,24.5,23.5,24.0,40100,2.56192004148839,2.64282277964066,2.53495246210431,2.58888762087248,371742.671346879,0.0,1.0
1991-02-27,24.0,24.0,23.5,23.5,70900,2.58888762087248,2.58888762087248,2.53495246210431,2.53495246210431,657270.708191862,0.0,1.0
1991-02-28,23.25,24.0,22.25,24.0,42400,2.50798488272022,2.58888762087248,2.40011456518386,2.58888762087248,393064.570202185,0.0,1.0
1991-03-01,24.25,24.25,22.75,23.25,36700,2.61585520025657,2.61585520025657,2.45404972395204,2.50798488272022,340223.34260425,0.0,1.0
1991-03-04,24.5,24.75,23.75,24.25,51800,2.64282277964066,2.66979035902475,2.56192004148839,2.61585520025657,480206.243784745,0.0,1.0
1991-03-05,24.0,24.75,23.75,24.25,25600,2.58888762087248,2.66979035902475,2.56192004148839,2.61585520025657,237322.004650376,0.0,1.0
1991-03-06,24.75,24.75,24.25,24.75,16100,2.66979035902475,2.66979035902475,2.61585520025657,2.66979035902475,149253.29198715,0.0,1.0
1991-03-07,23.75,23.75,23.75,23.75,1500,2.56192004148839,2.56192004148839,2.56192004148839,2.56192004148839,13905.586209983,0.0,1.0
1991-03-08,24.5,24.75,23.75,24.75,3300,2.64282277964066,2.66979035902475,2.56192004148839,2.66979035902475,30592.2896619625,0.0,1.0
1991-03-11,23.75,24.5,23.75,24.5,38400,2.56192004148839,2.64282277964066,2.56192004148839,2.64282277964066,355983.006975565,0.0,1.0
1991-03-12,23.5,24.0,23.5,24.0,28000,2.53495246210431,2.58888762087248,2.53495246210431,2.58888762087248,259570.942586348,0.0,1.0
1991-03-13,27.0,27.5,23.88,24.5,208600,2.91249857348154,2.96643373224972,2.57594318276812,2.64282277964066,1933803.5222683,0.0,1.0
1991-03-14,27.12,28.5,26.75,27.0,152600,2.92544301158591,3.07430404978607,2.88553099409745,2.91249857348154,1414661.6370956,0.0,1.0
1991-03-15,27.0,28.5,26.75,28.5,57900,2.91249857348154,3.07430404978607,2.88553099409745,3.07430404978607,536755.627705343,0.0,1.0
1991-03-18,26.75,27.5,26.75,27.5,109600,2.88553099409745,2.96643373224972,2.88553099409745,2.96643373224972,1016034.83240942,0.0,1.0
1991-03-19,26.75,27.75,26.5,26.5,28000,2.88553099409745,2.99340131163381,2.85856341471337,2.85856341471337,259570.942586349,0.0,1.0
1991-03-20,27.5,27.5,26.75,27.25,31200,2.96643373224972,2.96643373224972,2.88553099409745,2.93946615286563,289236.193167646,0.0,1.0
1991-03-21,27.0,27.75,27.0,27.75,35000,2.91249857348154,2.99340131163381,2.91249857348154,2.99340131163381,324463.678232936,0.0,1.0
1991-03-22,26.75,27.25,26.75,26.88,22000,2.88553099409745,2.93946615286563,2.88553099409745,2.89955413537718,203948.597746417,0.0,1.0
1991-03-25,27.25,27.25,26.75,27.25,2300,2.93946615286563,2.93946615286563,2.88553099409745,2.93946615286563,21321.8988553072,0.0,1.0
1991-03-26,27.25,27.75,26.75,27.25,92100,2.93946615286563,2.99340131163381,2.88553099409745,2.93946615286563,853802.993292954,0.0,1.0
1991-03-27,27.0,27.75,27.0,27.75,23600,2.91249857348154,2.99340131163381,2.91249857348154,2.99340131163381,218781.223037066,0.0,1.0
1991-03-28,27.0,27.75,27.0,27.5,5100,2.91249857348154,2.99340131163381,2.91249857348154,2.96643373224972,47278.9931139421,0.0,1.0
1991-04-01,27.0,27.75,27.0,27.75,1400,2.91249857348154,2.99340131163381,2.91249857348154,2.99340131163381,12978.5471293174,0.0,1.0
1991-04-02,27.75,28.0,27.25,27.75,7600,2.99340131163381,3.0203688910179,2.93946615286563,2.99340131163381,70454.9701305803,0.0,1.0
1991-04-03,29.25,29.75,27.75,28.25,70100,3.15520678793834,3.20914194670652,2.99340131163381,3.04733647040198,649854.395546537,0.0,1.0
1991-04-04,29.25,30.0,29.25,29.75,8700,3.15520678793834,3.2361095260906,3.15520678793834,3.20914194670652,80652.4000179011,0.0,1.0
1991-04-05,29.0,30.0,28.75,30.0,16300,3.12823920855425,3.2361095260906,3.10127162917016,3.2361095260906,151107.370148482,0.0,1.0
1991-04-08,28.75,29.0,28.0,29.0,7500,3.10127162917016,3.12823920855425,3.0203688910179,3.12823920855425,69527.9310499149,0.0,1.0
1991-04-09,29.5,29.5,28.25,28.75,18500,3.18217436732243,3.18217436732243,3.04733647040198,3.10127162917016,171502.229923123,0.0,1.0
1991-04-10,28.75,29.75,28.25,29.75,15600,3.10127162917016,3.20914194670652,3.04733647040198,3.20914194670652,144618.096583823,0.0,1.0
1991-04-11,28.75,28.75,28.25,28.5,77400,3.10127162917016,3.10127162917016,3.04733647040198,3.07430404978607,717528.248435121,0.0,1.0
1991-04-12,28.25,29.0,28.25,29.0,1100,3.04733647040198,3.12823920855425,3.04733647040198,3.12823920855425,10197.4298873209,0.0,1.0
1991-04-15,28.62,29.0,28.0,29.0,4200,3.08724848789044,3.12823920855425,3.0203688910179,3.12823920855425,38935.6413879523,0.0,1.0
1991-04-16,29.25,29.25,28.0,28.0,14900,3.15520678793834,3.15520678793834,3.0203688910179,3.0203688910179,138128.823019164,0.0,1.0
1991-04-17,28.5,29.0,28.0,29.0,21800,3.07430404978607,3.12823920855425,3.0203688910179,3.12823920855425,202094.519585086,0.0,1.0
1991-04-18,27.25,28.5,26.75,28.0,62000,2.93946615286563,3.07430404978607,2.88553099409745,3.0203688910179,574764.230012629,0.0,1.0
1991-04-19,27.0,27.25,26.75,27.25,33500,2.91249857348154,2.93946615286563,2.88553099409745,2.93946615286563,310558.092022953,0.0,1.0
1991-04-22,26.5,27.0,26.5,26.75,25100,2.85856341471337,2.91249857348154,2.85856341471337,2.88553099409745,232686.809247048,0.0,1.0
1991-04-23,26.5,27.0,26.5,27.0,37600,2.85856341471337,2.91249857348154,2.85856341471337,2.91249857348154,348566.694330239,0.0,1.0
1991-04-24,26.5,27.0,26.5,27.0,1500,2.85856341471337,2.91249857348154,2.85856341471337,2.91249857348154,13905.5862099829,0.0,1.0
1991-04-25,26.75,27.0,26.5,26.5,700,2.88553099409745,2.91249857348154,2.85856341471337,2.85856341471337,6489.27356465873,0.0,1.0
1991-04-26,27.0,27.0,26.5,26.5,600,2.91249857348154,2.91249857348154,2.85856341471337,2.85856341471337,5562.23448399319,0.0,1.0
1991-04-29,26.5,27.0,26.5,26.5,15400,2.85856341471337,2.91249857348154,2.85856341471337,2.85856341471337,142764.018422492,0.0,1.0
1991-04-30,27.25,27.25,26.5,26.5,16700,2.93946615286563,2.93946615286563,2.85856341471337,2.85856341471337,154815.526471144,0.0,1.0
1991-05-01,27.88,28.0,27.25,27.25,27900,3.00742445291353,3.0203688910179,2.93946615286563,2.93946615286563,258643.903505683,0.0,1.0
1991-05-02,28.5,28.5,27.75,28.0,37800,3.07430404978607,3.07430404978607,2.99340131163381,3.0203688910179,350420.772491571,0.0,1.0
1991-05-03,28.0,28.5,28.0,28.0,21000,3.0203688910179,3.07430404978607,3.0203688910179,3.0203688910179,194678.206939761,0.0,1.0
1991-05-06,28.0,28.0,28.0,28.0,0,3.0203688910179,3.0203688910179,3.0203688910179,3.0203688910179,0,0.0,1.0
1991-05-07,28.25,28.25,27.75,27.75,11200,3.04733647040198,3.04733647040198,2.99340131163381,2.99340131163381,103828.37703454,0.0,1.0
1991-05-08,28.0,28.5,27.75,28.5,11100,3.0203688910179,3.07430404978607,2.99340131163381,3.07430404978607,102901.337953874,0.0,1.0
1991-05-09,27.75,28.0,27.5,28.0,52800,2.99340131163381,3.0203688910179,2.96643373224972,3.0203688910179,489476.6345914,0.0,1.0
1991-05-10,27.0,27.75,27.0,27.25,4300,2.91249857348154,2.99340131163381,2.91249857348154,2.93946615286563,39862.6804686179,0.0,1.0
1991-05-13,27.75,27.75,27.0,27.0,54700,2.99340131163381,2.99340131163381,2.91249857348154,2.91249857348154,507090.377124045,0.0,1.0
1991-05-14,27.0,27.5,26.75,27.12,39000,2.91249857348154,2.96643373224972,2.88553099409745,2.92544301158591,361545.241459557,0.0,1.0
1991-05-15,25.5,27.25,25.5,27.0,41100,2.75069309717701,2.93946615286563,2.75069309717701,2.91249857348154,381013.062153534,0.0,1.0
1991-05-16,25.5,25.75,25.0,25.75,11200,2.75069309717701,2.7776606765611,2.69675793840884,2.7776606765611,103828.37703454,0.0,1.0
1991-05-17,24.75,25.5,23.75,25.0,39500,2.66979035902475,2.75069309717701,2.56192004148839,2.69675793840884,366180.436862884,0.0,1.0
1991-05-20,24.0,25.0,24.0,24.75,6000,2.58888762087248,2.69675793840884,2.58888762087248,2.66979035902475,55622.3448399319,0.0,1.0
1991-05-21,24.0,24.38,24.0,24.25,3000,2.58888762087248,2.6298783415363,2.58888762087248,2.61585520025657,27811.172419966,0.0,1.0
1991-05-22,23.0,24.5,22.75,24.25,163000,2.48101730333613,2.64282277964066,2.45404972395204,2.61585520025657,1511073.70148481,0.0,1.0
1991-05-23,23.0,23.0,22.0,22.75,76000,2.48101730333613,2.48101730333613,2.37314698579978,2.45404972395204,704549.701305803,0.0,1.0
1991-05-24,22.25,23.0,22.25,23.0,22800,2.40011456518386,2.48101730333613,2.40011456518386,2.48101730333613,211364.910391741,0.0,1.0
1991-05-28,22.75,23.5,22.25,23.0,93600,2.45404972395204,2.53495246210431,2.40011456518386,2.48101730333613,867708.579502937,0.0,1.0
1991-05-29,23.88,24.0,23.25,23.38,16400,2.57594318276812,2.58888762087248,2.50798488272022,2.52200802399994,152034.409229147,0.0,1.0
1991-05-30,24.25,24.75,24.0,24.0,41100,2.61585520025657,2.66979035902475,2.58888762087248,2.58888762087248,381013.062153533,0.0,1.0
1991-05-31,24.75,24.75,24.0,24.75,2200,2.66979035902475,2.66979035902475,2.58888762087248,2.66979035902475,20394.8597746417,0.0,1.0
1991-06-03,26.25,26.5,24.0,24.0,48300,2.83159583532928,2.85856341471337,2.58888762087248,2.58888762087248,447759.875961451,0.0,1.0
1991-06-04,25.75,26.0,25.0,25.75,36700,2.7776606765611,2.80462825594519,2.69675793840884,2.7776606765611,340223.34260425,0.0,1.0
1991-06-05,25.5,26.5,25.5,26.5,19000,2.75069309717701,2.85856341471337,2.75069309717701,2.85856341471337,176137.425326451,0.0,1.0
1991-06-06,26.0,26.0,25.5,26.0,2900,2.80462825594519,2.80462825594519,2.75069309717701,2.80462825594519,26884.1333393004,0.0,1.0
1991-06-07,25.25,25.5,24.25,25.5,25100,2.72372551779292,2.75069309717701,2.61585520025657,2.75069309717701,232686.809247049,0.0,1.0
1991-06-10,25.25,25.25,24.25,24.25,7900,2.72372551779292,2.72372551779292,2.61585520025657,2.61585520025657,73236.0873725771,0.0,1.0
1991-06-11,25.25,25.25,24.75,24.75,2900,2.72372551779292,2.72372551779292,2.66979035902475,2.66979035902475,26884.1333393004,0.0,1.0
1991-06-12,24.0,24.75,23.25,24.75,32400,2.58888762087248,2.66979035902475,2.50798488272022,2.66979035902475,300360.662135632,0.0,1.0
1991-06-13,23.75,24.0,23.5,23.5,1000,2.56192004148839,2.58888762087248,2.53495246210431,2.53495246210431,9270.39080665533,0.0,1.0
1991-06-14,24.0,24.0,24.0,24.0,2000,2.58888762087248,2.58888762087248,2.58888762087248,2.58888762087248,18540.7816133106,0.0,1.0
1991-06-17,22.5,23.75,21.25,23.5,103800,2.42708214456795,2.56192004148839,2.29224424764751,2.53495246210431,962266.565730822,0.0,1.0
1991-06-18,22.25,22.5,21.75,21.75,22600,2.40011456518386,2.42708214456795,2.34617940641569,2.34617940641569,209510.83223041,0.0,1.0
1991-06-19,22.0,22.5,21.75,22.0,5800,2.37314698579978,2.42708214456795,2.34617940641569,2.37314698579978,53768.2666786007,0.0,1.0
1991-06-20,22.25,22.75,21.75,22.0,24800,2.40011456518386,2.45404972395204,2.34617940641569,2.37314698579978,229905.692005052,0.0,1.0
1991-06-21,22.75,22.75,22.75,22.75,1300,2.45404972395204,2.45404972395204,2.45404972395204,2.45404972395204,12051.5080486519,0.0,1.0
1991-06-24,21.75,22.5,21.75,22.5,5300,2.34617940641569,2.42708214456795,2.34617940641569,2.42708214456795,49133.0712752731,0.0,1.0
1991-06-25,18.5,19.5,17.25,19.25,423700,1.99560087442254,2.10347119195889,1.8607629775021,2.0765036125748,3927864.58477985,0.0,1.0
1991-06-26,17.25,18.75,16.5,18.0,478600,1.8607629775021,2.02256845380663,1.77986023934983,1.94166571565436,4436809.04006522,0.0,1.0
1991-06-27,16.5,17.25,16.5,17.25,180700,1.77986023934983,1.8607629775021,1.77986023934983,1.8607629775021,1675159.61876262,0.0,1.0
1991-06-28,17.25,17.25,16.5,16.5,80800,1.8607629775021,1.8607629775021,1.77986023934983,1.77986023934983,749047.577177748,0.0,1.0
1991-07-01,16.62,17.25,16.5,17.25,505100,1.79280467745419,1.8607629775021,1.77986023934983,1.8607629775021,4682474.39644161,0.0,1.0
1991-07-02,16.75,17.25,16.25,16.5,112500,1.80682781873392,1.8607629775021,1.75289265996574,1.77986023934983,1042918.96574872,0.0,1.0
1991-07-03,15.5,16.5,15.5,16.5,49100,1.67198992181348,1.77986023934983,1.67198992181348,1.77986023934983,455176.188606775,0.0,1.0
1991-07-05,16.0,16.0,15.25,15.5,35400,1.72592508058166,1.72592508058166,1.64502234242939,1.67198992181348,328171.834555597,0.0,1.0
1991-07-08,15.0,15.5,14.5,15.5,90500,1.6180547630453,1.67198992181348,1.56411960427713,1.67198992181348,838970.368002306,0.0,1.0
1991-07-09,15.75,15.75,15.0,15.75,48800,1.69895750119757,1.69895750119757,1.6180547630453,1.69895750119757,452395.071364778,0.0,1.0
1991-07-10,16.0,16.5,15.0,15.0,55700,1.72592508058166,1.77986023934983,1.6180547630453,1.6180547630453,516360.767930699,0.0,1.0
1991-07-11,16.25,16.5,15.5,16.25,10900,1.75289265996574,1.77986023934983,1.67198992181348,1.75289265996574,101047.259792543,0.0,1.0
1991-07-12,15.75,16.5,15.75,16.25,165700,1.69895750119757,1.77986023934983,1.69895750119757,1.75289265996574,1536103.75666278,0.0,1.0
1991-07-15,15.75,16.0,15.12,15.5,277300,1.69895750119757,1.72592508058166,1.63099920114966,1.67198992181348,2570679.37068551,0.0,1.0
1991-07-16,15.5,16.0,15.12,15.25,161300,1.67198992181348,1.72592508058166,1.63099920114966,1.64502234242939,1495314.0371135,0.0,1.0
1991-07-17,16.0,16.0,15.25,15.25,34000,1.72592508058166,1.72592508058166,1.64502234242939,1.64502234242939,315193.28742628,0.0,1.0
1991-07-18,14.75,16.0,14.75,15.5,42700,1.59108718366121,1.72592508058166,1.59108718366121,1.67198992181348,395845.687444183,0.0,1.0
1991-07-19,15.0,15.5,15.0,15.0,36600,1.6180547630453,1.67198992181348,1.6180547630453,1.6180547630453,339296.303523585,0.0,1.0
1991-07-22,15.0,15.5,15.0,15.0,6500,1.6180547630453,1.67198992181348,1.6180547630453,1.6180547630453,60257.5402432596,0.0,1.0
1991-07-23,16.0,16.75,15.75,15.75,143200,1.72592508058166,1.80682781873392,1.69895750119757,1.69895750119757,1327519.96351304,0.0,1.0
1991-07-24,16.5,16.75,16.0,16.0,79800,1.77986023934983,1.80682781873392,1.72592508058166,1.72592508058166,739777.186371094,0.0,1.0
1991-07-25,16.0,16.75,15.75,16.75,51700,1.72592508058166,1.80682781873392,1.69895750119757,1.80682781873392,479279.204704078,0.0,1.0
1991-07-26,16.0,16.0,15.25,15.75,61100,1.72592508058166,1.72592508058166,1.64502234242939,1.69895750119757,566420.878286638,0.0,1.0
1991-07-29,15.5,16.0,15.5,16.0,7200,1.67198992181348,1.72592508058166,1.67198992181348,1.72592508058166,66746.8138079182,0.0,1.0
1991-07-30,16.25,16.25,15.5,15.5,33500,1.75289265996574,1.75289265996574,1.67198992181348,1.67198992181348,310558.092022953,0.0,1.0
1991-07-31,15.88,16.25,15.75,15.75,15800,1.71298064247729,1.75289265996574,1.69895750119757,1.69895750119757,146472.174745154,0.0,1.0
1991-08-01,15.38,16.0,15.25,16.0,61000,1.65904548370912,1.72592508058166,1.64502234242939,1.72592508058166,565493.839205973,0.0,1.0
1991-08-02,15.25,15.75,14.75,15.75,19500,1.64502234242939,1.69895750119757,1.59108718366121,1.69895750119757,180772.620729779,0.0,1.0
1991-08-05,14.75,15.38,14.75,15.25,4000,1.59108718366121,1.65904548370912,1.59108718366121,1.64502234242939,37081.5632266213,0.0,1.0
1991-08-06,14.0,15.0,12.75,14.5,102500,1.51018444550895,1.6180547630453,1.37534654858851,1.56411960427713,950215.057682168,0.0,1.0
1991-08-07,14.0,14.0,13.5,13.5,24200,1.51018444550895,1.51018444550895,1.45624928674077,1.45624928674077,224343.457521058,0.0,1.0
1991-08-08,13.75,14.5,13.75,14.0,68200,1.48321686612486,1.56411960427713,1.48321686612486,1.51018444550895,632240.653013892,0.0,1.0
1991-08-09,14.25,14.25,13.75,14.25,18200,1.53715202489304,1.53715202489304,1.48321686612486,1.53715202489304,168721.112681126,0.0,1.0
1991-08-12,14.0,14.25,13.75,14.25,55200,1.51018444550895,1.53715202489304,1.48321686612486,1.53715202489304,511725.572527373,0.0,1.0
1991-08-13,10.5,13.0,10.0,11.5,362600,1.13263833413171,1.4023141279726,1.07870317536353,1.24050865166806,3361443.70649322,0.0,1.0
1991-08-14,11.0,11.25,10.25,11.0,71700,1.18657349289989,1.21354107228398,1.10567075474762,1.18657349289989,664687.020837185,0.0,1.0
1991-08-15,10.75,11.25,10.5,11.25,78800,1.1596059135158,1.21354107228398,1.13263833413171,1.21354107228398,730506.795564438,0.0,1.0
1991-08-16,10.12,11.0,9.75,10.5,143900,1.0916476134679,1.18657349289989,1.05173559597945,1.13263833413171,1334009.2370777,0.0,1.0
1991-08-19,9.5,10.0,9.0,9.25,26600,1.02476801659536,1.07870317536353,0.970832857827181,0.997800437211269,246592.395457031,0.0,1.0
1991-08-20,10.0,10.25,9.75,10.0,35100,1.07870317536353,1.10567075474762,1.05173559597945,1.07870317536353,325390.717313603,0.0,1.0
1991-08-21,10.25,10.25,9.75,9.75,17000,1.10567075474762,1.10567075474762,1.05173559597945,1.05173559597945,157596.643713141,0.0,1.0
1991-08-22,10.25,10.25,10.0,10.25,22600,1.10567075474762,1.10567075474762,1.07870317536353,1.10567075474762,209510.832230411,0.0,1.0
1991-08-23,9.5,10.25,9.5,10.25,95700,1.02476801659536,1.10567075474762,1.02476801659536,1.10567075474762,887176.400196911,0.0,1.0
1991-08-26,10.25,10.25,9.5,10.25,57900,1.10567075474762,1.10567075474762,1.02476801659536,1.10567075474762,536755.627705344,0.0,1.0
1991-08-27,9.75,10.25,9.5,10.25,35600,1.05173559597945,1.10567075474762,1.02476801659536,1.10567075474762,330025.912716928,0.0,1.0
1991-08-28,9.5,10.25,9.5,9.5,5900,1.02476801659536,1.10567075474762,1.02476801659536,1.02476801659536,54695.3057592662,0.0,1.0
1991-08-29,11.5,11.5,10.0,10.25,27200,1.24050865166806,1.24050865166806,1.07870317536353,1.10567075474762,252154.629941025,0.0,1.0
1991-08-30,12.5,12.5,11.25,11.5,38000,1.34837896920442,1.34837896920442,1.21354107228398,1.24050865166806,352274.850652901,0.0,1.0
1991-09-03,11.25,12.5,11.25,12.5,16100,1.21354107228398,1.34837896920442,1.21354107228398,1.34837896920442,149253.29198715,0.0,1.0
1991-09-04,11.0,11.75,10.75,11.25,18300,1.18657349289989,1.26747623105215,1.1596059135158,1.21354107228398,169648.151761792,0.0,1.0
1991-09-05,10.75,11.25,10.75,10.75,102300,1.1596059135158,1.21354107228398,1.1596059135158,1.1596059135158,948360.979520838,0.0,1.0
1991-09-06,11.25,12.0,11.12,11.25,92800,1.21354107228398,1.29444381043624,1.19951793100425,1.21354107228398,860292.26685761,0.0,1.0
1991-09-09,11.5,11.75,11.0,11.38,15500,1.24050865166806,1.26747623105215,1.18657349289989,1.2275642135637,143691.057503158,0.0,1.0
1991-09-10,11.0,11.5,11.0,11.5,41700,1.18657349289989,1.24050865166806,1.18657349289989,1.24050865166806,386575.296637526,0.0,1.0
1991-09-11,11.25,11.5,11.0,11.25,28500,1.21354107228398,1.24050865166806,1.18657349289989,1.21354107228398,264206.137989676,0.0,1.0
1991-09-12,11.75,11.75,11.75,11.75,3400,1.26747623105215,1.26747623105215,1.26747623105215,1.26747623105215,31519.3287426281,0.0,1.0
1991-09-13,11.75,11.75,11.25,11.25,3900,1.26747623105215,1.26747623105215,1.21354107228398,1.21354107228398,36154.5241459558,0.0,1.0
1991-09-16,11.75,11.75,11.5,11.75,140800,1.26747623105215,1.26747623105215,1.24050865166806,1.26747623105215,1305271.02557707,0.0,1.0
1991-09-17,11.75,11.75,11.0,11.75,2000,1.26747623105215,1.26747623105215,1.18657349289989,1.26747623105215,18540.7816133107,0.0,1.0
1991-09-18,11.0,11.25,11.0,11.25,7300,1.18657349289989,1.21354107228398,1.18657349289989,1.21354107228398,67673.8528885837,0.0,1.0
1991-09-19,12.0,12.0,11.25,11.75,8300,1.29444381043624,1.29444381043624,1.21354107228398,1.26747623105215,76944.2436952391,0.0,1.0
1991-09-20,11.75,12.0,11.62,12.0,66600,1.26747623105215,1.29444381043624,1.25345308977243,1.29444381043624,617408.027723245,0.0,1.0
1991-09-23,11.25,11.75,10.75,11.62,51200,1.21354107228398,1.26747623105215,1.1596059135158,1.25345308977243,474644.00930075,0.0,1.0
1991-09-24,13.5,13.5,11.5,11.75,52100,1.45624928674077,1.45624928674077,1.24050865166806,1.26747623105215,482987.361026742,0.0,1.0
1991-09-25,13.5,13.75,13.0,13.5,84700,1.45624928674077,1.48321686612486,1.4023141279726,1.45624928674077,785202.101323706,0.0,1.0
1991-09-26,14.25,14.25,13.5,13.5,39600,1.53715202489304,1.53715202489304,1.45624928674077,1.45624928674077,367107.475943549,0.0,1.0
1991-09-27,14.25,14.25,13.5,14.25,37900,1.53715202489304,1.53715202489304,1.45624928674077,1.53715202489304,351347.811572235,0.0,1.0
1991-09-30,13.5,14.25,13.5,13.5,6700,1.45624928674077,1.53715202489304,1.45624928674077,1.45624928674077,62111.6184045906,0.0,1.0
1991-10-01,13.5,14.25,13.5,14.25,7800,1.45624928674077,1.53715202489304,1.45624928674077,1.53715202489304,72309.0482919115,0.0,1.0
1991-10-02,12.75,13.5,12.75,13.25,59800,1.37534654858851,1.45624928674077,1.37534654858851,1.42928170735668,554369.370237986,0.0,1.0
1991-10-03,12.5,13.25,12.5,13.0,43300,1.34837896920442,1.42928170735668,1.34837896920442,1.4023141279726,401407.921928174,0.0,1.0
1991-10-04,12.75,13.0,12.5,13.0,3100,1.37534654858851,1.4023141279726,1.34837896920442,1.4023141279726,28738.2115006314,0.0,1.0
1991-10-07,12.5,13.0,12.5,13.0,4800,1.34837896920442,1.4023141279726,1.34837896920442,1.4023141279726,44497.8758719454,0.0,1.0
1991-10-08,12.0,13.0,11.75,12.75,46400,1.29444381043624,1.4023141279726,1.26747623105215,1.37534654858851,430146.133428807,0.0,1.0
1991-10-09,11.75,12.5,11.75,12.5,10200,1.26747623105215,1.34837896920442,1.26747623105215,1.34837896920442,94557.9862278844,0.0,1.0
1991-10-10,12.12,12.25,12.0,12.25,7700,1.3073882485406,1.32141138982033,1.29444381043624,1.32141138982033,71382.0092112461,0.0,1.0
1991-10-11,12.5,12.5,11.75,12.5,15100,1.34837896920442,1.34837896920442,1.26747623105215,1.34837896920442,139982.901180495,0.0,1.0
1991-10-14,13.0,13.0,12.25,12.75,1900,1.4023141279726,1.4023141279726,1.32141138982033,1.37534654858851,17613.742532645,0.0,1.0
1991-10-15,13.0,13.25,12.5,12.5,4100,1.4023141279726,1.42928170735668,1.34837896920442,1.34837896920442,38008.6023072866,0.0,1.0
1991-10-16,14.0,14.0,12.75,12.75,33800,1.51018444550895,1.51018444550895,1.37534654858851,1.37534654858851,313339.209264949,0.0,1.0
1991-10-17,14.5,14.75,13.5,13.5,39600,1.56411960427713,1.59108718366121,1.45624928674077,1.45624928674077,367107.475943549,0.0,1.0
1991-10-18,15.0,15.0,14.5,14.5,5500,1.6180547630453,1.6180547630453,1.56411960427713,1.56411960427713,50987.1494366043,0.0,1.0
1991-10-21,14.5,15.25,14.5,15.0,30800,1.56411960427713,1.64502234242939,1.56411960427713,1.6180547630453,285528.036844983,0.0,1.0
1991-10-22,14.75,15.5,14.5,15.0,29100,1.59108718366121,1.67198992181348,1.56411960427713,1.6180547630453,269768.37247367,0.0,1.0
1991-10-23,16.5,16.5,15.25,15.5,59500,1.77986023934983,1.77986023934983,1.64502234242939,1.67198992181348,551588.252995991,0.0,1.0
1991-10-24,16.12,17.5,16.12,17.25,61200,1.73886951868602,1.88773055688619,1.73886951868602,1.8607629775021,567347.917367304,0.0,1.0
1991-10-25,16.25,16.75,16.0,16.5,5100,1.75289265996574,1.80682781873392,1.72592508058166,1.77986023934983,47278.9931139422,0.0,1.0
1991-10-28,16.0,16.5,16.0,16.12,41800,1.72592508058166,1.77986023934983,1.72592508058166,1.73886951868602,387502.335718191,0.0,1.0
1991-10-29,16.0,16.5,16.0,16.0,1700,1.72592508058166,1.77986023934983,1.72592508058166,1.72592508058166,15759.664371314,0.0,1.0
1991-10-30,15.75,16.5,15.25,16.5,12500,1.69895750119757,1.77986023934983,1.64502234242939,1.77986023934983,115879.885083191,0.0,1.0
1991-10-31,15.25,15.75,15.25,15.5,18400,1.64502234242939,1.69895750119757,1.64502234242939,1.67198992181348,170575.190842458,0.0,1.0
1991-11-01,15.75,15.75,15.0,15.25,20400,1.69895750119757,1.69895750119757,1.6180547630453,1.64502234242939,189115.972455768,0.0,1.0
1991-11-04,15.0,15.5,15.0,15.0,11600,1.6180547630453,1.67198992181348,1.6180547630453,1.6180547630453,107536.533357202,0.0,1.0
1991-11-05,15.0,15.5,15.0,15.5,3200,1.6180547630453,1.67198992181348,1.6180547630453,1.67198992181348,29665.250581297,0.0,1.0
1991-11-06,14.75,15.25,14.75,15.25,20000,1.59108718366121,1.64502234242939,1.59108718366121,1.64502234242939,185407.816133107,0.0,1.0
1991-11-07,15.25,15.25,14.75,14.75,1500,1.64502234242939,1.64502234242939,1.59108718366121,1.59108718366121,13905.586209983,0.0,1.0
1991-11-08,14.88,15.0,14.75,15.0,42500,1.60511032494094,1.6180547630453,1.59108718366121,1.6180547630453,393991.60928285,0.0,1.0
1991-11-11,14.75,15.25,14.75,14.75,13300,1.59108718366121,1.64502234242939,1.59108718366121,1.59108718366121,123296.197728516,0.0,1.0
1991-11-12,14.5,14.5,14.5,14.5,1200,1.56411960427713,1.56411960427713,1.56411960427713,1.56411960427713,11124.4689679863,0.0,1.0
1991-11-13,14.62,14.75,14.25,14.5,31300,1.57706404238149,1.59108718366121,1.53715202489304,1.56411960427713,290163.232248311,0.0,1.0
1991-11-14,14.25,14.38,14.25,14.25,16500,1.53715202489304,1.55117516617276,1.53715202489304,1.53715202489304,152961.448309812,0.0,1.0
1991-11-15,14.0,14.5,13.75,14.5,10600,1.51018444550895,1.56411960427713,1.48321686612486,1.56411960427713,98266.1425505462,0.0,1.0
1991-11-18,14.5,14.5,13.75,14.25,4200,1.56411960427713,1.56411960427713,1.48321686612486,1.53715202489304,38935.6413879522,0.0,1.0
1991-11-19,13.75,14.5,13.75,13.75,27900,1.48321686612486,1.56411960427713,1.48321686612486,1.48321686612486,258643.903505683,0.0,1.0
1991-11-20,14.0,14.0,14.0,14.0,1600,1.51018444550895,1.51018444550895,1.51018444550895,1.51018444550895,14832.6252906485,0.0,1.0
1991-11-21,14.0,14.0,13.75,13.88,40500,1.51018444550895,1.51018444550895,1.48321686612486,1.49724000740459,375450.82766954,0.0,1.0
1991-11-22,14.0,14.5,14.0,14.5,17400,1.51018444550895,1.56411960427713,1.51018444550895,1.56411960427713,161304.800035802,0.0,1.0
1991-11-25,12.5,14.0,12.25,13.75,28600,1.34837896920442,1.51018444550895,1.32141138982033,1.48321686612486,265133.177070341,0.0,1.0
1991-11-26,12.0,12.75,12.0,12.5,14900,1.29444381043624,1.37534654858851,1.29444381043624,1.34837896920442,138128.823019164,0.0,1.0
1991-11-27,11.75,12.25,11.75,11.75,20000,1.26747623105215,1.32141138982033,1.26747623105215,1.26747623105215,185407.816133107,0.0,1.0
1991-11-29,12.25,12.5,12.25,12.5,2600,1.32141138982033,1.34837896920442,1.32141138982033,1.34837896920442,24103.0160973038,0.0,1.0
1991-12-02,12.0,12.5,12.0,12.0,1600,1.29444381043624,1.34837896920442,1.29444381043624,1.29444381043624,14832.6252906485,0.0,1.0
1991-12-03,12.0,12.5,12.0,12.25,6600,1.29444381043624,1.34837896920442,1.29444381043624,1.32141138982033,61184.5793239251,0.0,1.0
1991-12-04,12.12,12.25,12.0,12.0,9500,1.3073882485406,1.32141138982033,1.29444381043624,1.29444381043624,88068.7126632257,0.0,1.0
1991-12-05,11.5,12.5,11.5,12.0,20100,1.24050865166806,1.34837896920442,1.24050865166806,1.29444381043624,186334.855213772,0.0,1.0
1991-12-06,11.5,11.5,11.5,11.5,400,1.24050865166806,1.24050865166806,1.24050865166806,1.24050865166806,3708.15632266214,0.0,1.0
1991-12-09,11.5,12.25,11.25,11.5,18100,1.24050865166806,1.32141138982033,1.21354107228398,1.24050865166806,167794.073600462,0.0,1.0
1991-12-10,11.25,11.25,11.0,11.25,2800,1.21354107228398,1.21354107228398,1.18657349289989,1.21354107228398,25957.0942586348,0.0,1.0
1991-12-11,11.25,11.25,10.5,10.75,15400,1.21354107228398,1.21354107228398,1.13263833413171,1.1596059135158,142764.018422491,0.0,1.0
1991-12-12,11.25,11.25,10.5,11.25,10100,1.21354107228398,1.21354107228398,1.13263833413171,1.21354107228398,93630.9471472184,0.0,1.0
1991-12-13,12.5,12.5,11.25,11.25,126300,1.34837896920442,1.34837896920442,1.21354107228398,1.21354107228398,1170850.35888056,0.0,1.0
1991-12-16,13.25,13.25,12.25,12.5,28500,1.42928170735668,1.42928170735668,1.32141138982033,1.34837896920442,264206.137989677,0.0,1.0
1991-12-17,13.0,13.5,13.0,13.0,18500,1.4023141279726,1.45624928674077,1.4023141279726,1.4023141279726,171502.229923123,0.0,1.0
1991-12-18,14.0,14.25,13.75,14.25,88900,1.51018444550895,1.53715202489304,1.48321686612486,1.53715202489304,824137.742711656,0.0,1.0
1991-12-19,12.5,13.75,12.5,13.5,42500,1.34837896920442,1.48321686612486,1.34837896920442,1.45624928674077,393991.60928285,0.0,1.0
1991-12-20,13.25,13.25,12.5,12.5,19600,1.42928170735668,1.42928170735668,1.34837896920442,1.34837896920442,181699.659810444,0.0,1.0
1991-12-23,12.75,13.12,12.75,13.12,5600,1.37534654858851,1.41525856607696,1.37534654858851,1.41525856607696,51914.1885172696,0.0,1.0
1991-12-24,13.0,13.25,12.75,12.75,2100,1.4023141279726,1.42928170735668,1.37534654858851,1.37534654858851,19467.8206939761,0.0,1.0
1991-12-26,12.75,12.75,12.75,12.75,300,1.37534654858851,1.37534654858851,1.37534654858851,1.37534654858851,2781.11724199659,0.0,1.0
1991-12-27,12.75,12.75,12.25,12.75,17700,1.37534654858851,1.37534654858851,1.32141138982033,1.37534654858851,164085.917277799,0.0,1.0
1991-12-30,13.0,13.0,12.25,12.75,46400,1.4023141279726,1.4023141279726,1.32141138982033,1.37534654858851,430146.133428805,0.0,1.0
1991-12-31,13.5,14.0,12.75,13.75,183000,1.45624928674077,1.51018444550895,1.37534654858851,1.48321686612486,1696481.51761792,0.0,1.0
1992-01-02,14.0,14.0,12.75,13.25,32800,1.51018444550895,1.51018444550895,1.37534654858851,1.42928170735668,304068.818458294,0.0,1.0
1992-01-03,14.5,14.5,13.25,13.25,19000,1.56411960427713,1.56411960427713,1.42928170735668,1.42928170735668,176137.42532645,0.0,1.0
1992-01-06,14.5,15.0,13.75,13.75,26500,1.56411960427713,1.6180547630453,1.48321686612486,1.48321686612486,245665.356376365,0.0,1.0
1992-01-07,13.75,14.5,13.0,14.0,53000,1.48321686612486,1.56411960427713,1.4023141279726,1.51018444550895,491330.712752731,0.0,1.0
1992-01-08,13.75,14.0,13.5,13.75,5200,1.48321686612486,1.51018444550895,1.45624928674077,1.48321686612486,48206.0321946076,0.0,1.0
1992-01-09,14.0,14.0,14.0,14.0,2600,1.51018444550895,1.51018444550895,1.51018444550895,1.51018444550895,24103.0160973038,0.0,1.0
1992-01-10,13.75,13.75,13.25,13.75,6200,1.48321686612486,1.48321686612486,1.42928170735668,1.48321686612486,57476.4230012629,0.0,1.0
1992-01-13,13.75,13.75,13.25,13.25,13700,1.48321686612486,1.48321686612486,1.42928170735668,1.42928170735668,127004.354051178,0.0,1.0
1992-01-14,14.25,14.25,13.25,13.75,19500,1.53715202489304,1.53715202489304,1.42928170735668,1.48321686612486,180772.620729778,0.0,1.0
1992-01-15,13.75,14.25,13.75,13.75,69300,1.48321686612486,1.53715202489304,1.48321686612486,1.48321686612486,642438.082901213,0.0,1.0
1992-01-16,13.75,14.25,13.75,14.25,40800,1.48321686612486,1.53715202489304,1.48321686612486,1.53715202489304,378231.944911537,0.0,1.0
1992-01-17,13.75,14.25,13.75,13.75,11100,1.48321686612486,1.53715202489304,1.48321686612486,1.48321686612486,102901.337953874,0.0,1.0
1992-01-20,13.25,14.25,13.25,14.25,25300,1.42928170735668,1.53715202489304,1.42928170735668,1.53715202489304,234540.88740838,0.0,1.0
1992-01-21,13.25,13.75,13.0,13.75,120200,1.42928170735668,1.48321686612486,1.4023141279726,1.48321686612486,1114300.97495997,0.0,1.0
1992-01-22,13.5,14.0,13.0,13.25,17200,1.45624928674077,1.51018444550895,1.4023141279726,1.42928170735668,159450.721874471,0.0,1.0
1992-01-23,12.75,13.5,12.75,13.5,9700,1.37534654858851,1.45624928674077,1.37534654858851,1.45624928674077,89922.7908245563,0.0,1.0
1992-01-24,13.25,13.25,12.25,12.5,9100,1.42928170735668,1.42928170735668,1.32141138982033,1.34837896920442,84360.5563405635,0.0,1.0
1992-01-27,12.75,13.25,12.5,13.25,31800,1.37534654858851,1.42928170735668,1.34837896920442,1.42928170735668,294798.427651638,0.0,1.0
1992-01-28,13.25,13.25,12.5,13.25,5500,1.42928170735668,1.42928170735668,1.34837896920442,1.42928170735668,50987.1494366043,0.0,1.0
1992-01-29,14.25,14.25,13.0,13.25,88000,1.53715202489304,1.53715202489304,1.4023141279726,1.42928170735668,815794.390985665,0.0,1.0
1992-01-30,14.25,14.25,13.5,13.5,3500,1.53715202489304,1.53715202489304,1.45624928674077,1.45624928674077,32446.3678232935,0.0,1.0
1992-01-31,14.25,14.25,13.5,13.5,53900,1.53715202489304,1.53715202489304,1.45624928674077,1.45624928674077,499674.06447872,0.0,1.0
1992-02-03,14.5,14.75,14.0,14.25,92500,1.56411960427713,1.59108718366121,1.51018444550895,1.53715202489304,857511.149615613,0.0,1.0
1992-02-04,15.25,15.25,14.25,14.75,48500,1.64502234242939,1.64502234242939,1.53715202489304,1.59108718366121,449613.954122783,0.0,1.0
1992-02-05,16.5,16.5,14.75,15.25,71400,1.77986023934983,1.77986023934983,1.59108718366121,1.64502234242939,661905.90359519,0.0,1.0
1992-02-06,16.75,17.75,15.75,16.5,39300,1.80682781873392,1.91469813627027,1.69895750119757,1.77986023934983,364326.358701554,0.0,1.0
1992-02-07,16.75,17.25,16.0,16.5,15000,1.80682781873392,1.8607629775021,1.72592508058166,1.77986023934983,139055.86209983,0.0,1.0
1992-02-10,16.25,16.75,16.25,16.25,5800,1.75289265996574,1.80682781873392,1.75289265996574,1.75289265996574,53768.2666786009,0.0,1.0
1992-02-11,16.25,16.75,15.75,16.0,9400,1.75289265996574,1.80682781873392,1.69895750119757,1.72592508058166,87141.6735825601,0.0,1.0
1992-02-12,15.25,16.25,15.0,16.25,434700,1.64502234242939,1.75289265996574,1.6180547630453,1.75289265996574,4029838.88365306,0.0,1.0
1992-02-13,15.0,15.5,15.0,15.5,6400,1.6180547630453,1.67198992181348,1.6180547630453,1.67198992181348,59330.501162594,0.0,1.0
1992-02-14,15.0,15.5,15.0,15.5,1500,1.6180547630453,1.67198992181348,1.6180547630453,1.67198992181348,13905.586209983,0.0,1.0
1992-02-18,14.5,15.25,14.5,15.25,9700,1.56411960427713,1.64502234242939,1.56411960427713,1.64502234242939,89922.7908245562,0.0,1.0
1992-02-19,14.25,15.0,14.12,15.0,7800,1.53715202489304,1.6180547630453,1.52312888361331,1.6180547630453,72309.0482919113,0.0,1.0
1992-02-20,14.75,14.75,14.0,14.5,23400,1.59108718366121,1.59108718366121,1.51018444550895,1.56411960427713,216927.144875735,0.0,1.0
1992-02-21,14.5,14.75,14.0,14.0,31300,1.56411960427713,1.59108718366121,1.51018444550895,1.51018444550895,290163.23224831,0.0,1.0
1992-02-24,14.25,14.5,14.0,14.5,238300,1.53715202489304,1.56411960427713,1.51018444550895,1.56411960427713,2209134.12922596,0.0,1.0
1992-02-25,14.5,14.5,14.0,14.0,9200,1.56411960427713,1.56411960427713,1.51018444550895,1.51018444550895,85287.5954212286,0.0,1.0
1992-02-26,14.0,14.5,14.0,14.5,5100,1.51018444550895,1.56411960427713,1.51018444550895,1.56411960427713,47278.993113942,0.0,1.0
1992-02-27,14.5,14.5,14.0,14.0,26200,1.56411960427713,1.56411960427713,1.51018444550895,1.51018444550895,242884.239134368,0.0,1.0
1992-02-28,14.0,14.5,14.0,14.0,300,1.51018444550895,1.56411960427713,1.51018444550895,1.51018444550895,2781.11724199659,0.0,1.0
1992-03-02,14.0,14.0,14.0,14.0,900,1.51018444550895,1.51018444550895,1.51018444550895,1.51018444550895,8343.35172598977,0.0,1.0
1992-03-03,14.25,14.25,14.0,14.0,7600,1.53715202489304,1.53715202489304,1.51018444550895,1.51018444550895,70454.9701305802,0.0,1.0
1992-03-04,14.0,14.5,14.0,14.5,6700,1.51018444550895,1.56411960427713,1.51018444550895,1.56411960427713,62111.6184045905,0.0,1.0
1992-03-05,13.5,14.5,13.5,14.0,32100,1.45624928674077,1.56411960427713,1.45624928674077,1.51018444550895,297579.544893636,0.0,1.0
1992-03-06,13.25,13.75,13.0,13.5,7300,1.42928170735668,1.48321686612486,1.4023141279726,1.45624928674077,67673.8528885839,0.0,1.0
1992-03-09,10.75,13.0,9.25,13.0,114100,1.1596059135158,1.4023141279726,0.997800437211269,1.4023141279726,1057751.59103937,0.0,1.0
1992-03-10,10.0,10.75,8.75,9.5,391900,1.07870317536353,1.1596059135158,0.943865278443093,1.02476801659536,3633066.15712823,0.0,1.0
1992-03-11,10.25,10.75,10.0,10.25,35100,1.10567075474762,1.1596059135158,1.07870317536353,1.10567075474762,325390.717313602,0.0,1.0
1992-03-12,10.0,10.75,10.0,10.75,21900,1.07870317536353,1.1596059135158,1.07870317536353,1.1596059135158,203021.558665752,0.0,1.0
1992-03-13,10.75,10.75,10.0,10.75,13300,1.1596059135158,1.1596059135158,1.07870317536353,1.1596059135158,123296.197728516,0.0,1.0
1992-03-16,10.75,10.75,10.0,10.75,14400,1.1596059135158,1.1596059135158,1.07870317536353,1.1596059135158,133493.627615836,0.0,1.0
1992-03-17,10.0,10.75,10.0,10.62,10500,1.07870317536353,1.1596059135158,1.07870317536353,1.14558277223607,97339.1034698812,0.0,1.0
1992-03-18,10.75,10.75,10.0,10.75,12100,1.1596059135158,1.1596059135158,1.07870317536353,1.1596059135158,112171.728760529,0.0,1.0
1992-03-19,10.0,10.75,10.0,10.0,6400,1.07870317536353,1.1596059135158,1.07870317536353,1.07870317536353,59330.5011625942,0.0,1.0
1992-03-20,10.38,10.75,10.25,10.38,10300,1.11969389602735,1.1596059135158,1.10567075474762,1.11969389602735,95485.0253085496,0.0,1.0
1992-03-23,10.0,10.62,10.0,10.62,6100,1.07870317536353,1.14558277223607,1.07870317536353,1.14558277223607,56549.3839205976,0.0,1.0
1992-03-24,10.0,10.75,10.0,10.0,2600,1.07870317536353,1.1596059135158,1.07870317536353,1.07870317536353,24103.0160973039,0.0,1.0
1992-03-25,10.0,10.25,9.0,10.25,114000,1.07870317536353,1.10567075474762,0.970832857827181,1.10567075474762,1056824.55195871,0.0,1.0
1992-03-26,9.88,10.25,9.88,10.25,34600,1.06575873725917,1.10567075474762,1.06575873725917,1.10567075474762,320755.521910274,0.0,1.0
1992-03-27,9.25,10.25,9.25,10.25,94200,0.997800437211269,1.10567075474762,0.997800437211269,1.10567075474762,873270.81398693,0.0,1.0
1992-03-30,9.25,10.0,9.25,10.0,2600,0.997800437211269,1.07870317536353,0.997800437211269,1.07870317536353,24103.0160973038,0.0,1.0
1992-03-31,9.75,9.75,9.0,9.25,36300,1.05173559597945,1.05173559597945,0.970832857827181,0.997800437211269,336515.186281586,0.0,1.0
1992-04-01,9.75,9.75,9.0,9.0,2000,1.05173559597945,1.05173559597945,0.970832857827181,0.970832857827181,18540.7816133106,0.0,1.0
1992-04-02,9.0,9.75,9.0,9.75,5900,0.970832857827181,1.05173559597945,0.970832857827181,1.05173559597945,54695.3057592663,0.0,1.0
1992-04-03,9.5,9.75,9.0,9.75,19000,1.02476801659536,1.05173559597945,0.970832857827181,1.05173559597945,176137.42532645,0.0,1.0
1992-04-06,9.75,9.75,9.0,9.75,94800,1.05173559597945,1.05173559597945,0.970832857827181,1.05173559597945,878833.04847092,0.0,1.0
1992-04-07,8.5,9.5,8.5,9.0,76300,0.916897699059004,1.02476801659536,0.916897699059004,0.970832857827181,707330.8185478,0.0,1.0
1992-04-08,9.0,9.25,8.75,8.75,20500,0.970832857827181,0.997800437211269,0.943865278443093,0.943865278443093,190043.011536434,0.0,1.0
1992-04-09,8.75,9.25,8.75,9.25,7000,0.943865278443093,0.997800437211269,0.943865278443093,0.997800437211269,64892.7356465871,0.0,1.0
1992-04-10,8.75,9.25,8.75,8.75,3400,0.943865278443093,0.997800437211269,0.943865278443093,0.943865278443093,31519.328742628,0.0,1.0
1992-04-13,9.25,9.25,8.75,8.75,400,0.997800437211269,0.997800437211269,0.943865278443093,0.943865278443093,3708.15632266212,0.0,1.0
1992-04-14,8.75,9.25,8.75,9.25,26800,0.943865278443093,0.997800437211269,0.943865278443093,0.997800437211269,248446.473618362,0.0,1.0
1992-04-15,8.0,9.25,7.75,9.25,149400,0.862962540290828,0.997800437211269,0.835994960906739,0.997800437211269,1384996.3865143,0.0,1.0
1992-04-16,8.12,8.75,7.75,8.75,389000,0.87590697839519,0.943865278443093,0.835994960906739,0.943865278443093,3606182.02378892,0.0,1.0
1992-04-20,7.75,8.75,7.75,8.75,23600,0.835994960906739,0.943865278443093,0.835994960906739,0.943865278443093,218781.223037065,0.0,1.0
1992-04-21,7.75,8.5,7.75,7.75,48000,0.835994960906739,0.916897699059004,0.835994960906739,0.835994960906739,444978.758719455,0.0,1.0
1992-04-22,7.75,8.5,7.75,8.5,1400,0.835994960906739,0.916897699059004,0.835994960906739,0.916897699059004,12978.5471293174,0.0,1.0
1992-04-23,7.75,8.75,7.75,8.75,20200,0.835994960906739,0.943865278443093,0.835994960906739,0.943865278443093,187261.894294437,0.0,1.0
1992-04-24,8.75,8.75,7.75,8.75,19400,0.943865278443093,0.943865278443093,0.835994960906739,0.943865278443093,179845.581649113,0.0,1.0
1992-04-27,7.75,7.75,7.75,7.75,600,0.835994960906739,0.835994960906739,0.835994960906739,0.835994960906739,5562.23448399319,0.0,1.0
1992-04-28,8.12,8.75,7.75,7.75,23800,0.87590697839519,0.943865278443093,0.835994960906739,0.835994960906739,220635.301198396,0.0,1.0
1992-04-29,8.75,8.75,7.75,8.75,1600,0.943865278443093,0.943865278443093,0.835994960906739,0.943865278443093,14832.6252906485,0.0,1.0
1992-04-30,8.75,8.75,8.5,8.75,8200,0.943865278443093,0.943865278443093,0.916897699059004,0.943865278443093,76017.2046145735,0.0,1.0
1992-05-01,7.75,8.5,7.37,8.5,116700,0.835994960906739,0.916897699059004,0.795004240242925,0.916897699059004,1081854.60713667,0.0,1.0
1992-05-04,7.5,7.75,7.0,7.0,648700,0.809027381522651,0.835994960906739,0.755092222754474,0.755092222754474,6013702.5162773,0.0,1.0
1992-05-05,7.5,7.5,7.0,7.5,6800,0.809027381522651,0.809027381522651,0.755092222754474,0.809027381522651,63038.6574852561,0.0,1.0
1992-05-06,7.37,7.75,7.0,7.75,269300,0.795004240242925,0.835994960906739,0.755092222754474,0.835994960906739,2496516.24423227,0.0,1.0
1992-05-07,7.25,7.5,7.0,7.0,21300,0.782059802138563,0.809027381522651,0.755092222754474,0.755092222754474,197459.324181758,0.0,1.0
1992-05-08,7.25,7.5,7.0,7.0,26400,0.782059802138563,0.809027381522651,0.755092222754474,0.755092222754474,244738.3172957,0.0,1.0
1992-05-11,7.25,7.5,7.0,7.25,71500,0.782059802138563,0.809027381522651,0.755092222754474,0.782059802138563,662832.942675854,0.0,1.0
1992-05-12,7.25,7.5,7.0,7.5,48400,0.782059802138563,0.809027381522651,0.755092222754474,0.809027381522651,448686.915042117,0.0,1.0
1992-05-13,7.75,7.75,7.0,7.5,56300,0.835994960906739,0.835994960906739,0.755092222754474,0.809027381522651,521923.002414694,0.0,1.0
1992-05-14,7.0,7.75,7.0,7.75,4300,0.755092222754474,0.835994960906739,0.755092222754474,0.835994960906739,39862.6804686178,0.0,1.0
1992-05-15,7.37,7.75,7.0,7.0,251200,0.795004240242925,0.835994960906739,0.755092222754474,0.755092222754474,2328722.17063181,0.0,1.0
1992-05-18,7.25,7.75,7.0,7.75,70900,0.782059802138563,0.835994960906739,0.755092222754474,0.835994960906739,657270.708191861,0.0,1.0
1992-05-19,8.0,8.0,7.5,8.0,117300,0.862962540290828,0.862962540290828,0.809027381522651,0.862962540290828,1087416.84162067,0.0,1.0
1992-05-20,7.88,8.0,7.5,8.0,11200,0.850018102186465,0.862962540290828,0.809027381522651,0.862962540290828,103828.377034539,0.0,1.0
1992-05-21,7.75,8.0,7.5,7.5,24300,0.835994960906739,0.862962540290828,0.809027381522651,0.809027381522651,225270.496601724,0.0,1.0
1992-05-22,8.0,8.0,7.25,8.0,61400,0.862962540290828,0.862962540290828,0.782059802138563,0.862962540290828,569201.995528636,0.0,1.0
1992-05-26,7.5,8.0,7.25,8.0,7700,0.809027381522651,0.862962540290828,0.782059802138563,0.862962540290828,71382.0092112459,0.0,1.0
1992-05-27,7.5,7.75,7.0,7.0,83000,0.809027381522651,0.835994960906739,0.755092222754474,0.755092222754474,769442.436952391,0.0,1.0
1992-05-28,7.12,7.75,7.0,7.75,41600,0.768036660858837,0.835994960906739,0.755092222754474,0.835994960906739,385648.257556861,0.0,1.0
1992-05-29,7.75,7.75,7.0,7.75,4600,0.835994960906739,0.835994960906739,0.755092222754474,0.835994960906739,42643.7977106144,0.0,1.0
1992-06-01,7.75,7.75,7.0,7.0,12500,0.835994960906739,0.835994960906739,0.755092222754474,0.755092222754474,115879.885083191,0.0,1.0
1992-06-02,8.25,8.25,7.75,7.75,17900,0.889930119674916,0.889930119674916,0.835994960906739,0.835994960906739,165939.99543913,0.0,1.0
1992-06-03,7.5,8.25,7.5,7.5,23300,0.809027381522651,0.889930119674916,0.809027381522651,0.809027381522651,216000.105795069,0.0,1.0
1992-06-04,7.75,8.0,7.25,8.0,5200,0.835994960906739,0.862962540290828,0.782059802138563,0.862962540290828,48206.0321946076,0.0,1.0
1992-06-05,7.25,7.75,7.25,7.75,2900,0.782059802138563,0.835994960906739,0.782059802138563,0.835994960906739,26884.1333393004,0.0,1.0
1992-06-08,7.5,7.75,7.25,7.75,11000,0.809027381522651,0.835994960906739,0.782059802138563,0.835994960906739,101974.298873208,0.0,1.0
1992-06-09,7.25,7.75,7.25,7.25,9700,0.782059802138563,0.835994960906739,0.782059802138563,0.782059802138563,89922.7908245564,0.0,1.0
1992-06-10,7.37,7.75,7.25,7.75,13900,0.795004240242925,0.835994960906739,0.782059802138563,0.835994960906739,128858.432212509,0.0,1.0
1992-06-11,7.75,7.75,7.25,7.25,92900,0.835994960906739,0.835994960906739,0.782059802138563,0.782059802138563,861219.305938279,0.0,1.0
1992-06-12,7.75,7.75,7.25,7.75,1500,0.835994960906739,0.835994960906739,0.782059802138563,0.835994960906739,13905.586209983,0.0,1.0
1992-06-15,7.75,7.75,7.5,7.75,8600,0.835994960906739,0.835994960906739,0.809027381522651,0.835994960906739,79725.3609372357,0.0,1.0
1992-06-16,7.25,8.0,7.25,7.25,1400,0.782059802138563,0.862962540290828,0.782059802138563,0.782059802138563,12978.5471293174,0.0,1.0
1992-06-17,8.0,8.0,7.25,7.25,22500,0.862962540290828,0.862962540290828,0.782059802138563,0.782059802138563,208583.793149744,0.0,1.0
1992-06-18,7.75,7.75,7.5,7.5,18400,0.835994960906739,0.835994960906739,0.809027381522651,0.809027381522651,170575.190842458,0.0,1.0
1992-06-19,7.75,8.0,7.25,7.5,3000,0.835994960906739,0.862962540290828,0.782059802138563,0.809027381522651,27811.1724199659,0.0,1.0
1992-06-22,7.25,7.75,7.25,7.75,11000,0.782059802138563,0.835994960906739,0.782059802138563,0.835994960906739,101974.298873208,0.0,1.0
1992-06-23,7.25,7.25,7.25,7.25,400,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,3708.15632266212,0.0,1.0
1992-06-24,7.5,7.5,7.25,7.25,2800,0.809027381522651,0.809027381522651,0.782059802138563,0.782059802138563,25957.0942586349,0.0,1.0
1992-06-25,7.25,7.5,7.0,7.25,22300,0.782059802138563,0.809027381522651,0.755092222754474,0.782059802138563,206729.714988413,0.0,1.0
1992-06-26,6.75,7.25,6.75,7.0,36100,0.728124643370386,0.782059802138563,0.728124643370386,0.755092222754474,334661.108120257,0.0,1.0
1992-06-29,7.0,7.5,7.0,7.5,7300,0.755092222754474,0.809027381522651,0.755092222754474,0.809027381522651,67673.8528885838,0.0,1.0
1992-06-30,7.5,7.5,7.0,7.25,3700,0.809027381522651,0.809027381522651,0.755092222754474,0.782059802138563,34300.4459846246,0.0,1.0
1992-07-01,7.5,7.5,7.25,7.5,13800,0.809027381522651,0.809027381522651,0.782059802138563,0.809027381522651,127931.393131843,0.0,1.0
1992-07-02,7.5,7.5,7.0,7.0,6300,0.809027381522651,0.809027381522651,0.755092222754474,0.755092222754474,58403.4620819284,0.0,1.0
1992-07-06,7.5,7.5,7.5,7.5,800,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,7416.31264532425,0.0,1.0
1992-07-07,7.5,7.5,7.5,7.5,3000,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,27811.1724199659,0.0,1.0
1992-07-08,7.0,7.37,7.0,7.0,19400,0.755092222754474,0.795004240242925,0.755092222754474,0.755092222754474,179845.581649113,0.0,1.0
1992-07-09,7.25,7.25,7.0,7.0,1100,0.782059802138563,0.782059802138563,0.755092222754474,0.755092222754474,10197.4298873208,0.0,1.0
1992-07-10,7.0,7.5,6.75,7.12,155000,0.755092222754474,0.809027381522651,0.728124643370386,0.768036660858837,1436910.57503157,0.0,1.0
1992-07-13,6.88,7.5,6.75,6.75,16500,0.742147784650112,0.809027381522651,0.728124643370386,0.728124643370386,152961.448309813,0.0,1.0
1992-07-14,7.0,7.5,6.75,6.75,127400,0.755092222754474,0.809027381522651,0.728124643370386,0.728124643370386,1181047.78876789,0.0,1.0
1992-07-15,7.5,7.5,6.75,6.75,20400,0.809027381522651,0.809027381522651,0.728124643370386,0.728124643370386,189115.972455768,0.0,1.0
1992-07-16,7.0,7.12,7.0,7.12,4800,0.755092222754474,0.768036660858837,0.755092222754474,0.768036660858837,44497.8758719455,0.0,1.0
1992-07-17,6.75,7.25,6.75,7.25,10000,0.728124643370386,0.782059802138563,0.728124643370386,0.782059802138563,92703.9080665531,0.0,1.0
1992-07-20,6.75,6.75,6.75,6.75,2400,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,22248.9379359727,0.0,1.0
1992-07-21,6.88,6.88,6.75,6.75,14100,0.742147784650112,0.742147784650112,0.728124643370386,0.728124643370386,130712.51037384,0.0,1.0
1992-07-22,6.75,7.25,6.75,6.75,20300,0.728124643370386,0.782059802138563,0.728124643370386,0.728124643370386,188188.933375103,0.0,1.0
1992-07-23,7.12,7.25,7.0,7.25,6600,0.768036660858837,0.782059802138563,0.755092222754474,0.782059802138563,61184.579323925,0.0,1.0
1992-07-24,6.75,7.25,6.75,7.25,5000,0.728124643370386,0.782059802138563,0.728124643370386,0.782059802138563,46351.9540332765,0.0,1.0
1992-07-27,7.0,7.25,7.0,7.25,4000,0.755092222754474,0.782059802138563,0.755092222754474,0.782059802138563,37081.5632266212,0.0,1.0
1992-07-28,6.75,6.75,6.75,6.75,3600,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,33373.4069039591,0.0,1.0
1992-07-29,7.0,7.25,6.75,7.25,24200,0.755092222754474,0.782059802138563,0.728124643370386,0.782059802138563,224343.457521059,0.0,1.0
1992-07-30,7.25,7.25,7.25,7.25,100,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,927.03908066553,0.0,1.0
1992-07-31,7.25,7.25,7.25,7.25,0,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,0,0.0,1.0
1992-08-03,7.0,7.0,6.75,6.75,1400,0.755092222754474,0.755092222754474,0.728124643370386,0.728124643370386,12978.5471293174,0.0,1.0
1992-08-04,6.75,7.25,6.75,6.88,2800,0.728124643370386,0.782059802138563,0.728124643370386,0.742147784650112,25957.0942586349,0.0,1.0
1992-08-05,7.25,7.25,6.75,6.75,38800,0.782059802138563,0.782059802138563,0.728124643370386,0.728124643370386,359691.163298226,0.0,1.0
1992-08-06,7.25,7.25,7.25,7.25,1600,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,14832.6252906485,0.0,1.0
1992-08-07,7.12,7.12,7.12,7.12,5000,0.768036660858837,0.768036660858837,0.768036660858837,0.768036660858837,46351.9540332765,0.0,1.0
1992-08-10,6.75,7.12,6.75,6.75,2600,0.728124643370386,0.768036660858837,0.728124643370386,0.728124643370386,24103.0160973038,0.0,1.0
1992-08-11,6.88,7.25,6.75,7.25,101300,0.742147784650112,0.782059802138563,0.728124643370386,0.782059802138563,939090.588714182,0.0,1.0
1992-08-12,6.75,6.75,6.75,6.75,1300,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,12051.5080486519,0.0,1.0
1992-08-13,7.0,7.0,6.88,7.0,90000,0.755092222754474,0.755092222754474,0.742147784650112,0.755092222754474,834335.172598978,0.0,1.0
1992-08-14,6.88,7.25,6.75,7.0,11900,0.742147784650112,0.782059802138563,0.728124643370386,0.755092222754474,110317.650599198,0.0,1.0
1992-08-17,7.25,7.25,6.75,7.25,5900,0.782059802138563,0.782059802138563,0.728124643370386,0.782059802138563,54695.3057592663,0.0,1.0
1992-08-18,6.75,7.0,6.75,6.75,3600,0.728124643370386,0.755092222754474,0.728124643370386,0.728124643370386,33373.4069039591,0.0,1.0
1992-08-19,6.75,7.25,6.75,6.75,4300,0.728124643370386,0.782059802138563,0.728124643370386,0.728124643370386,39862.6804686178,0.0,1.0
1992-08-20,6.88,7.25,6.75,6.75,19400,0.742147784650112,0.782059802138563,0.728124643370386,0.728124643370386,179845.581649113,0.0,1.0
1992-08-21,6.75,7.0,6.75,7.0,21900,0.728124643370386,0.755092222754474,0.728124643370386,0.755092222754474,203021.558665751,0.0,1.0
1992-08-24,6.75,6.75,6.5,6.75,6900,0.728124643370386,0.728124643370386,0.701157063986298,0.728124643370386,63965.6965659216,0.0,1.0
1992-08-25,6.5,6.62,6.5,6.5,1200,0.701157063986298,0.71410150209066,0.701157063986298,0.701157063986298,11124.4689679864,0.0,1.0
1992-08-26,6.75,6.75,6.5,6.75,39700,0.728124643370386,0.728124643370386,0.701157063986298,0.728124643370386,368034.515024216,0.0,1.0
1992-08-27,6.5,6.75,6.5,6.75,49800,0.701157063986298,0.728124643370386,0.701157063986298,0.728124643370386,461665.462171434,0.0,1.0
1992-08-28,6.62,6.75,6.5,6.62,15600,0.71410150209066,0.728124643370386,0.701157063986298,0.71410150209066,144618.096583823,0.0,1.0
1992-08-31,7.0,7.25,6.5,6.62,38500,0.755092222754474,0.782059802138563,0.701157063986298,0.71410150209066,356910.04605623,0.0,1.0
1992-09-01,6.62,7.0,6.5,6.5,33000,0.71410150209066,0.755092222754474,0.701157063986298,0.701157063986298,305922.896619625,0.0,1.0
1992-09-02,6.5,7.0,6.5,6.5,800,0.701157063986298,0.755092222754474,0.701157063986298,0.701157063986298,7416.31264532424,0.0,1.0
1992-09-03,7.12,7.25,6.5,6.5,77800,0.768036660858837,0.782059802138563,0.701157063986298,0.701157063986298,721236.404757783,0.0,1.0
1992-09-04,6.75,7.25,6.5,6.5,1600,0.728124643370386,0.782059802138563,0.701157063986298,0.701157063986298,14832.6252906485,0.0,1.0
1992-09-08,6.62,6.62,6.62,6.62,200,0.71410150209066,0.71410150209066,0.71410150209066,0.71410150209066,1854.07816133106,0.0,1.0
1992-09-09,6.5,6.5,6.5,6.5,2000,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,18540.7816133106,0.0,1.0
1992-09-10,6.62,6.62,6.62,6.62,2000,0.71410150209066,0.71410150209066,0.71410150209066,0.71410150209066,18540.7816133106,0.0,1.0
1992-09-11,7.25,7.25,7.25,7.25,3800,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,35227.4850652902,0.0,1.0
1992-09-14,7.25,7.25,7.25,7.25,1500,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,13905.586209983,0.0,1.0
1992-09-15,7.25,7.25,6.75,6.75,44300,0.782059802138563,0.782059802138563,0.728124643370386,0.728124643370386,410678.31273483,0.0,1.0
1992-09-16,6.75,7.0,6.75,6.75,2700,0.728124643370386,0.755092222754474,0.728124643370386,0.728124643370386,25030.0551779693,0.0,1.0
1992-09-17,6.75,7.25,6.75,7.25,1000,0.728124643370386,0.782059802138563,0.728124643370386,0.782059802138563,9270.39080665531,0.0,1.0
1992-09-18,6.75,6.75,6.75,6.75,6300,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,58403.4620819284,0.0,1.0
1992-09-21,7.25,7.25,6.75,7.25,1400,0.782059802138563,0.782059802138563,0.728124643370386,0.782059802138563,12978.5471293174,0.0,1.0
1992-09-22,6.75,7.5,6.75,6.75,15600,0.728124643370386,0.809027381522651,0.728124643370386,0.728124643370386,144618.096583823,0.0,1.0
1992-09-23,7.12,7.25,6.75,7.25,10900,0.768036660858837,0.782059802138563,0.728124643370386,0.782059802138563,101047.259792543,0.0,1.0
1992-09-24,7.25,7.5,7.0,7.5,50000,0.782059802138563,0.809027381522651,0.755092222754474,0.809027381522651,463519.540332765,0.0,1.0
1992-09-25,7.75,7.75,7.0,7.0,25800,0.835994960906739,0.835994960906739,0.755092222754474,0.755092222754474,239176.082811707,0.0,1.0
1992-09-28,7.75,8.5,7.25,7.25,138400,0.835994960906739,0.916897699059004,0.782059802138563,0.782059802138563,1283022.0876411,0.0,1.0
1992-09-29,7.5,8.25,7.5,8.0,65700,0.809027381522651,0.889930119674916,0.809027381522651,0.862962540290828,609064.675997254,0.0,1.0
1992-09-30,8.5,8.5,7.5,7.5,59500,0.916897699059004,0.916897699059004,0.809027381522651,0.809027381522651,551588.252995991,0.0,1.0
1992-10-01,8.5,8.75,8.25,8.5,44300,0.916897699059004,0.943865278443093,0.889930119674916,0.916897699059004,410678.31273483,0.0,1.0
1992-10-02,8.5,8.75,8.0,8.0,20100,0.916897699059004,0.943865278443093,0.862962540290828,0.862962540290828,186334.855213772,0.0,1.0
1992-10-05,7.75,8.38,7.75,8.25,44300,0.835994960906739,0.903953260954642,0.835994960906739,0.889930119674916,410678.31273483,0.0,1.0
1992-10-06,8.0,8.25,7.75,8.25,12900,0.862962540290828,0.889930119674916,0.835994960906739,0.889930119674916,119588.041405853,0.0,1.0
1992-10-07,7.75,8.25,7.75,8.0,7800,0.835994960906739,0.889930119674916,0.835994960906739,0.862962540290828,72309.0482919114,0.0,1.0
1992-10-08,7.75,7.75,7.75,7.75,1000,0.835994960906739,0.835994960906739,0.835994960906739,0.835994960906739,9270.39080665531,0.0,1.0
1992-10-09,8.0,8.0,7.75,7.75,89200,0.862962540290828,0.862962540290828,0.835994960906739,0.835994960906739,826918.859953653,0.0,1.0
1992-10-12,8.0,8.25,7.75,8.25,3000,0.862962540290828,0.889930119674916,0.835994960906739,0.889930119674916,27811.1724199659,0.0,1.0
1992-10-13,7.75,7.75,7.75,7.75,2000,0.835994960906739,0.835994960906739,0.835994960906739,0.835994960906739,18540.7816133106,0.0,1.0
1992-10-14,7.5,8.25,7.5,8.25,52300,0.809027381522651,0.889930119674916,0.809027381522651,0.889930119674916,484841.439188073,0.0,1.0
1992-10-15,7.5,7.63,7.5,7.5,55400,0.809027381522651,0.823050522802377,0.809027381522651,0.809027381522651,513579.650688704,0.0,1.0
1992-10-16,7.5,7.5,7.5,7.5,200,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,1854.07816133106,0.0,1.0
1992-10-19,7.5,7.5,7.5,7.5,1000,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,9270.39080665531,0.0,1.0
1992-10-20,7.75,7.75,7.5,7.5,18600,0.835994960906739,0.835994960906739,0.809027381522651,0.809027381522651,172429.269003789,0.0,1.0
1992-10-21,7.75,7.75,7.5,7.5,23500,0.835994960906739,0.835994960906739,0.809027381522651,0.809027381522651,217854.1839564,0.0,1.0
1992-10-22,8.0,8.0,7.5,7.5,1200,0.862962540290828,0.862962540290828,0.809027381522651,0.809027381522651,11124.4689679864,0.0,1.0
1992-10-23,7.5,7.5,7.5,7.5,300,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,2781.11724199659,0.0,1.0
1992-10-26,7.63,8.0,7.5,8.0,5600,0.823050522802377,0.862962540290828,0.809027381522651,0.862962540290828,51914.1885172697,0.0,1.0
1992-10-27,7.63,7.63,7.5,7.5,15400,0.823050522802377,0.823050522802377,0.809027381522651,0.809027381522651,142764.018422492,0.0,1.0
1992-10-28,7.75,8.0,7.5,7.5,23200,0.835994960906739,0.862962540290828,0.809027381522651,0.809027381522651,215073.066714403,0.0,1.0
1992-10-29,7.5,7.5,7.5,7.5,2200,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,20394.8597746417,0.0,1.0
1992-10-30,7.5,7.5,7.5,7.5,5000,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,46351.9540332765,0.0,1.0
1992-11-02,8.0,8.0,7.5,8.0,5000,0.862962540290828,0.862962540290828,0.809027381522651,0.862962540290828,46351.9540332765,0.0,1.0
1992-11-03,7.63,7.63,7.63,7.63,1000,0.823050522802377,0.823050522802377,0.823050522802377,0.823050522802377,9270.39080665531,0.0,1.0
1992-11-04,7.62,7.62,7.62,7.62,0,0.821971819627013,0.821971819627013,0.821971819627013,0.821971819627013,0,0.0,1.0
1992-11-05,7.62,7.62,7.62,7.62,0,0.821971819627013,0.821971819627013,0.821971819627013,0.821971819627013,0,0.0,1.0
1992-11-06,7.5,7.5,7.5,7.5,400,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,3708.15632266212,0.0,1.0
1992-11-09,6.88,7.5,6.75,7.25,86000,0.742147784650112,0.809027381522651,0.728124643370386,0.782059802138563,797253.609372356,0.0,1.0
1992-11-10,6.75,7.5,6.75,7.5,5400,0.728124643370386,0.809027381522651,0.728124643370386,0.809027381522651,50060.1103559387,0.0,1.0
1992-11-11,7.25,7.25,7.0,7.0,6000,0.782059802138563,0.782059802138563,0.755092222754474,0.755092222754474,55622.3448399318,0.0,1.0
1992-11-12,7.25,7.5,6.75,6.75,31800,0.782059802138563,0.809027381522651,0.728124643370386,0.728124643370386,294798.427651639,0.0,1.0
1992-11-13,7.0,7.5,7.0,7.5,100900,0.755092222754474,0.809027381522651,0.755092222754474,0.809027381522651,935382.432391521,0.0,1.0
1992-11-16,6.88,7.25,6.75,7.25,12000,0.742147784650112,0.782059802138563,0.728124643370386,0.782059802138563,111244.689679864,0.0,1.0
1992-11-17,7.0,7.25,6.75,7.25,17100,0.755092222754474,0.782059802138563,0.728124643370386,0.782059802138563,158523.682793806,0.0,1.0
1992-11-18,7.25,7.25,6.75,6.75,151700,0.782059802138563,0.782059802138563,0.728124643370386,0.728124643370386,1406318.28536961,0.0,1.0
1992-11-19,7.0,7.25,6.75,7.25,5200,0.755092222754474,0.782059802138563,0.728124643370386,0.782059802138563,48206.0321946076,0.0,1.0
1992-11-20,6.88,7.25,6.75,6.75,130100,0.742147784650112,0.782059802138563,0.728124643370386,0.728124643370386,1206077.84394586,0.0,1.0
1992-11-23,7.0,7.25,6.5,7.25,85200,0.755092222754474,0.782059802138563,0.701157063986298,0.782059802138563,789837.296727033,0.0,1.0
1992-11-24,7.0,7.0,6.62,7.0,125200,0.755092222754474,0.755092222754474,0.71410150209066,0.755092222754474,1160652.92899325,0.0,1.0
1992-11-25,7.0,7.0,6.5,7.0,6500,0.755092222754474,0.755092222754474,0.701157063986298,0.755092222754474,60257.5402432595,0.0,1.0
1992-11-27,6.5,7.0,6.5,6.5,3500,0.701157063986298,0.755092222754474,0.701157063986298,0.701157063986298,32446.3678232936,0.0,1.0
1992-11-30,6.5,7.0,6.5,7.0,26300,0.701157063986298,0.755092222754474,0.701157063986298,0.755092222754474,243811.278215034,0.0,1.0
1992-12-01,6.75,7.0,6.5,6.5,70100,0.728124643370386,0.755092222754474,0.701157063986298,0.701157063986298,649854.395546537,0.0,1.0
1992-12-02,6.62,7.0,6.5,6.5,12800,0.71410150209066,0.755092222754474,0.701157063986298,0.701157063986298,118661.002325188,0.0,1.0
1992-12-03,7.0,7.0,6.5,7.0,29600,0.755092222754474,0.755092222754474,0.701157063986298,0.755092222754474,274403.567876997,0.0,1.0
1992-12-04,7.25,7.25,6.75,6.75,7000,0.782059802138563,0.782059802138563,0.728124643370386,0.728124643370386,64892.7356465871,0.0,1.0
1992-12-07,6.75,7.25,6.75,6.75,10600,0.728124643370386,0.782059802138563,0.728124643370386,0.728124643370386,98266.1425505463,0.0,1.0
1992-12-08,7.0,7.25,6.75,7.25,14200,0.755092222754474,0.782059802138563,0.728124643370386,0.782059802138563,131639.549454505,0.0,1.0
1992-12-09,7.5,7.5,6.75,7.12,285500,0.809027381522651,0.809027381522651,0.728124643370386,0.768036660858837,2646696.57530009,0.0,1.0
1992-12-10,8.0,8.0,7.0,7.5,27700,0.862962540290828,0.862962540290828,0.755092222754474,0.809027381522651,256789.825344352,0.0,1.0
1992-12-11,7.25,8.0,7.25,8.0,7800,0.782059802138563,0.862962540290828,0.782059802138563,0.862962540290828,72309.0482919114,0.0,1.0
1992-12-14,7.25,8.0,7.25,8.0,5000,0.782059802138563,0.862962540290828,0.782059802138563,0.862962540290828,46351.9540332765,0.0,1.0
1992-12-15,8.25,8.25,7.5,8.0,17200,0.889930119674916,0.889930119674916,0.809027381522651,0.862962540290828,159450.721874471,0.0,1.0
1992-12-16,8.25,8.75,8.0,8.0,13900,0.889930119674916,0.943865278443093,0.862962540290828,0.862962540290828,128858.432212509,0.0,1.0
1992-12-17,8.5,8.75,8.25,8.25,20500,0.916897699059004,0.943865278443093,0.889930119674916,0.889930119674916,190043.011536434,0.0,1.0
1992-12-18,8.25,8.5,8.25,8.25,1400,0.889930119674916,0.916897699059004,0.889930119674916,0.889930119674916,12978.5471293174,0.0,1.0
1992-12-21,8.25,8.5,8.25,8.25,5500,0.889930119674916,0.916897699059004,0.889930119674916,0.889930119674916,50987.1494366042,0.0,1.0
1992-12-22,8.0,8.0,7.25,7.75,24800,0.862962540290828,0.862962540290828,0.782059802138563,0.835994960906739,229905.692005052,0.0,1.0
1992-12-23,7.5,8.0,7.25,8.0,49000,0.809027381522651,0.862962540290828,0.782059802138563,0.862962540290828,454249.14952611,0.0,1.0
1992-12-24,7.25,7.25,7.25,7.25,1800,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,16686.7034519795,0.0,1.0
1992-12-28,7.25,8.0,7.25,7.25,2300,0.782059802138563,0.862962540290828,0.782059802138563,0.782059802138563,21321.8988553072,0.0,1.0
1992-12-29,7.37,8.0,7.25,7.25,34300,0.795004240242925,0.862962540290828,0.782059802138563,0.782059802138563,317974.404668277,0.0,1.0
1992-12-30,7.37,8.0,7.25,7.25,13700,0.795004240242925,0.862962540290828,0.782059802138563,0.782059802138563,127004.354051178,0.0,1.0
1992-12-31,7.25,8.0,7.25,7.25,13200,0.782059802138563,0.862962540290828,0.782059802138563,0.782059802138563,122369.15864785,0.0,1.0
1993-01-04,8.0,8.0,8.0,8.0,600,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,5562.23448399318,0.0,1.0
1993-01-05,7.25,8.0,7.25,8.0,2400,0.782059802138563,0.862962540290828,0.782059802138563,0.862962540290828,22248.9379359727,0.0,1.0
1993-01-06,7.25,8.0,7.25,8.0,3200,0.782059802138563,0.862962540290828,0.782059802138563,0.862962540290828,29665.250581297,0.0,1.0
1993-01-07,7.75,8.0,7.25,8.0,3500,0.835994960906739,0.862962540290828,0.782059802138563,0.862962540290828,32446.3678232936,0.0,1.0
1993-01-08,7.0,7.75,6.75,7.25,40100,0.755092222754474,0.835994960906739,0.728124643370386,0.782059802138563,371742.671346878,0.0,1.0
1993-01-11,7.0,7.0,6.75,6.75,4300,0.755092222754474,0.755092222754474,0.728124643370386,0.728124643370386,39862.6804686178,0.0,1.0
1993-01-12,6.75,7.25,6.75,7.0,10600,0.728124643370386,0.782059802138563,0.728124643370386,0.755092222754474,98266.1425505463,0.0,1.0
1993-01-13,7.0,7.0,7.0,7.0,1200,0.755092222754474,0.755092222754474,0.755092222754474,0.755092222754474,11124.4689679864,0.0,1.0
1993-01-14,7.75,7.75,6.75,7.0,26800,0.835994960906739,0.835994960906739,0.728124643370386,0.755092222754474,248446.473618362,0.0,1.0
1993-01-15,7.75,7.75,7.5,7.5,142300,0.835994960906739,0.835994960906739,0.809027381522651,0.809027381522651,1319176.61178705,0.0,1.0
1993-01-18,9.0,10.0,7.75,7.75,138900,0.970832857827181,1.07870317536353,0.835994960906739,0.835994960906739,1287657.28304442,0.0,1.0
1993-01-19,9.0,9.0,8.5,8.5,20100,0.970832857827181,0.970832857827181,0.916897699059004,0.916897699059004,186334.855213772,0.0,1.0
1993-01-20,8.25,8.75,8.25,8.5,13000,0.889930119674916,0.943865278443093,0.889930119674916,0.916897699059004,120515.080486519,0.0,1.0
1993-01-21,8.75,8.75,8.25,8.25,8400,0.943865278443093,0.943865278443093,0.889930119674916,0.889930119674916,77871.2827759046,0.0,1.0
1993-01-22,8.5,8.75,8.25,8.75,11600,0.916897699059004,0.943865278443093,0.889930119674916,0.943865278443093,107536.533357202,0.0,1.0
1993-01-25,8.25,8.25,8.25,8.25,500,0.889930119674916,0.889930119674916,0.889930119674916,0.889930119674916,4635.19540332765,0.0,1.0
1993-01-26,8.75,8.75,8.25,8.25,15400,0.943865278443093,0.943865278443093,0.889930119674916,0.889930119674916,142764.018422492,0.0,1.0
1993-01-27,8.75,8.75,8.25,8.75,7200,0.943865278443093,0.943865278443093,0.889930119674916,0.943865278443093,66746.8138079182,0.0,1.0
1993-01-28,8.5,8.75,8.25,8.75,13200,0.916897699059004,0.943865278443093,0.889930119674916,0.943865278443093,122369.15864785,0.0,1.0
1993-01-29,8.25,8.75,8.25,8.75,17600,0.889930119674916,0.943865278443093,0.889930119674916,0.943865278443093,163158.878197133,0.0,1.0
1993-02-01,8.75,8.75,8.75,8.75,200,0.943865278443093,0.943865278443093,0.943865278443093,0.943865278443093,1854.07816133106,0.0,1.0
1993-02-02,8.25,8.25,8.25,8.25,300,0.889930119674916,0.889930119674916,0.889930119674916,0.889930119674916,2781.11724199659,0.0,1.0
1993-02-03,8.38,8.5,8.25,8.25,9800,0.903953260954642,0.916897699059004,0.889930119674916,0.889930119674916,90849.829905222,0.0,1.0
1993-02-04,8.25,8.5,8.25,8.25,21900,0.889930119674916,0.916897699059004,0.889930119674916,0.889930119674916,203021.558665751,0.0,1.0
1993-02-05,8.62,8.75,8.0,8.5,30000,0.929842137163367,0.943865278443093,0.862962540290828,0.916897699059004,278111.724199659,0.0,1.0
1993-02-08,9.0,9.25,8.0,8.0,46800,0.970832857827181,0.997800437211269,0.862962540290828,0.862962540290828,433854.289751469,0.0,1.0
1993-02-09,9.0,9.0,8.75,8.75,1700,0.970832857827181,0.970832857827181,0.943865278443093,0.943865278443093,15759.664371314,0.0,1.0
1993-02-10,9.0,9.38,8.75,8.88,88300,0.970832857827181,1.011823578491,0.943865278443093,0.957888419722819,818575.508227664,0.0,1.0
1993-02-11,9.75,9.75,9.0,9.75,30300,1.05173559597945,1.05173559597945,0.970832857827181,1.05173559597945,280892.841441655,0.0,1.0
1993-02-12,9.0,9.5,9.0,9.0,26300,0.970832857827181,1.02476801659536,0.970832857827181,0.970832857827181,243811.278215035,0.0,1.0
1993-02-16,8.62,9.5,8.5,9.0,21500,0.929842137163367,1.02476801659536,0.916897699059004,0.970832857827181,199313.402343089,0.0,1.0
1993-02-17,9.25,9.25,8.5,8.5,9000,0.997800437211269,0.997800437211269,0.916897699059004,0.916897699059004,83433.5172598978,0.0,1.0
1993-02-18,9.0,9.25,9.0,9.25,1100,0.970832857827181,0.997800437211269,0.970832857827181,0.997800437211269,10197.4298873208,0.0,1.0
1993-02-19,8.5,9.25,8.5,9.25,4800,0.916897699059004,0.997800437211269,0.916897699059004,0.997800437211269,44497.8758719455,0.0,1.0
1993-02-22,8.75,9.25,8.5,9.25,29000,0.943865278443093,0.997800437211269,0.916897699059004,0.997800437211269,268841.333393004,0.0,1.0
1993-02-23,9.25,9.25,8.5,8.5,2000,0.997800437211269,0.997800437211269,0.916897699059004,0.916897699059004,18540.7816133106,0.0,1.0
1993-02-24,8.5,8.5,8.5,8.5,500,0.916897699059004,0.916897699059004,0.916897699059004,0.916897699059004,4635.19540332766,0.0,1.0
1993-02-25,8.5,8.5,8.5,8.5,3000,0.916897699059004,0.916897699059004,0.916897699059004,0.916897699059004,27811.1724199659,0.0,1.0
1993-02-26,9.12,9.25,9.12,9.25,1100,0.983777295931543,0.997800437211269,0.983777295931543,0.997800437211269,10197.4298873208,0.0,1.0
1993-03-01,8.75,9.25,8.75,9.25,4000,0.943865278443093,0.997800437211269,0.943865278443093,0.997800437211269,37081.5632266212,0.0,1.0
1993-03-02,9.0,9.25,9.0,9.25,10500,0.970832857827181,0.997800437211269,0.970832857827181,0.997800437211269,97339.1034698808,0.0,1.0
1993-03-03,8.75,8.75,8.75,8.75,5000,0.943865278443093,0.943865278443093,0.943865278443093,0.943865278443093,46351.9540332765,0.0,1.0
1993-03-04,8.75,8.75,8.75,8.75,2400,0.943865278443093,0.943865278443093,0.943865278443093,0.943865278443093,22248.9379359727,0.0,1.0
1993-03-05,8.75,8.75,8.75,8.75,0,0.943865278443093,0.943865278443093,0.943865278443093,0.943865278443093,0,0.0,1.0
1993-03-08,8.75,8.75,8.75,8.75,400,0.943865278443093,0.943865278443093,0.943865278443093,0.943865278443093,3708.15632266212,0.0,1.0
1993-03-09,9.0,9.0,8.75,8.75,4700,0.970832857827181,0.970832857827181,0.943865278443093,0.943865278443093,43570.83679128,0.0,1.0
1993-03-10,9.0,9.0,8.75,8.75,1600,0.970832857827181,0.970832857827181,0.943865278443093,0.943865278443093,14832.6252906485,0.0,1.0
1993-03-11,9.0,9.0,8.75,8.75,1000,0.970832857827181,0.970832857827181,0.943865278443093,0.943865278443093,9270.39080665531,0.0,1.0
1993-03-12,8.75,9.0,8.75,9.0,40900,0.943865278443093,0.970832857827181,0.943865278443093,0.970832857827181,379158.983992202,0.0,1.0
1993-03-15,9.25,9.25,8.75,8.75,300,0.997800437211269,0.997800437211269,0.943865278443093,0.943865278443093,2781.11724199659,0.0,1.0
1993-03-16,9.62,9.62,8.75,8.75,34400,1.03771245469972,1.03771245469972,0.943865278443093,0.943865278443093,318901.443748943,0.0,1.0
1993-03-17,8.75,9.75,8.75,9.75,12200,0.943865278443093,1.05173559597945,0.943865278443093,1.05173559597945,113098.767841195,0.0,1.0
1993-03-18,9.0,9.0,8.75,8.75,3300,0.970832857827181,0.970832857827181,0.943865278443093,0.943865278443093,30592.2896619625,0.0,1.0
1993-03-19,9.0,9.0,9.0,9.0,0,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,0,0.0,1.0
1993-03-22,8.75,8.75,8.75,8.75,800,0.943865278443093,0.943865278443093,0.943865278443093,0.943865278443093,7416.31264532425,0.0,1.0
1993-03-23,8.5,8.75,8.5,8.75,11900,0.916897699059004,0.943865278443093,0.916897699059004,0.943865278443093,110317.650599198,0.0,1.0
1993-03-24,8.0,8.5,8.0,8.25,7000,0.862962540290828,0.916897699059004,0.862962540290828,0.889930119674916,64892.7356465871,0.0,1.0
1993-03-25,7.5,8.0,7.5,7.75,4600,0.809027381522651,0.862962540290828,0.809027381522651,0.835994960906739,42643.7977106144,0.0,1.0
1993-03-26,8.25,8.25,7.75,7.75,5400,0.889930119674916,0.889930119674916,0.835994960906739,0.835994960906739,50060.1103559387,0.0,1.0
1993-03-29,8.25,8.25,8.25,8.25,0,0.889930119674916,0.889930119674916,0.889930119674916,0.889930119674916,0,0.0,1.0
1993-03-30,7.5,8.25,7.5,8.25,3500,0.809027381522651,0.889930119674916,0.809027381522651,0.889930119674916,32446.3678232936,0.0,1.0
1993-03-31,8.0,8.5,8.0,8.5,6200,0.862962540290828,0.916897699059004,0.862962540290828,0.916897699059004,57476.4230012629,0.0,1.0
1993-04-01,8.0,8.0,7.75,7.75,4000,0.862962540290828,0.862962540290828,0.835994960906739,0.835994960906739,37081.5632266212,0.0,1.0
1993-04-02,7.75,8.5,7.75,8.5,2300,0.835994960906739,0.916897699059004,0.835994960906739,0.916897699059004,21321.8988553072,0.0,1.0
1993-04-05,7.75,7.75,7.75,7.75,100,0.835994960906739,0.835994960906739,0.835994960906739,0.835994960906739,927.039080665531,0.0,1.0
1993-04-06,7.63,7.75,7.63,7.75,13300,0.823050522802377,0.835994960906739,0.823050522802377,0.835994960906739,123296.197728516,0.0,1.0
1993-04-07,7.25,7.75,7.25,7.5,31900,0.782059802138563,0.835994960906739,0.782059802138563,0.809027381522651,295725.466732304,0.0,1.0
1993-04-08,7.37,7.37,7.37,7.37,2000,0.795004240242925,0.795004240242925,0.795004240242925,0.795004240242925,18540.7816133106,0.0,1.0
1993-04-12,7.25,7.75,7.25,7.75,5600,0.782059802138563,0.835994960906739,0.782059802138563,0.835994960906739,51914.1885172697,0.0,1.0
1993-04-13,7.25,7.25,7.25,7.25,1000,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,9270.3908066553,0.0,1.0
1993-04-14,7.75,7.75,7.25,7.25,6800,0.835994960906739,0.835994960906739,0.782059802138563,0.782059802138563,63038.6574852561,0.0,1.0
1993-04-15,7.5,7.5,7.5,7.5,200,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,1854.07816133106,0.0,1.0
1993-04-16,7.5,7.5,7.5,7.5,0,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,0,0.0,1.0
1993-04-19,7.88,7.88,7.5,7.5,1000,0.850018102186465,0.850018102186465,0.809027381522651,0.809027381522651,9270.39080665531,0.0,1.0
1993-04-20,7.5,7.5,7.5,7.5,2000,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,18540.7816133106,0.0,1.0
1993-04-21,7.5,8.25,7.5,7.5,4800,0.809027381522651,0.889930119674916,0.809027381522651,0.809027381522651,44497.8758719455,0.0,1.0
1993-04-22,8.0,8.5,8.0,8.0,7100,0.862962540290828,0.916897699059004,0.862962540290828,0.862962540290828,65819.7747272527,0.0,1.0
1993-04-23,8.0,8.0,8.0,8.0,1100,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,10197.4298873208,0.0,1.0
1993-04-26,7.75,8.0,7.75,8.0,2500,0.835994960906739,0.862962540290828,0.835994960906739,0.862962540290828,23175.9770166383,0.0,1.0
1993-04-27,7.5,7.88,7.5,7.75,6900,0.809027381522651,0.850018102186465,0.809027381522651,0.835994960906739,63965.6965659216,0.0,1.0
1993-04-28,7.5,7.5,7.5,7.5,0,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,0,0.0,1.0
1993-04-29,7.63,8.0,7.25,7.5,45500,0.823050522802377,0.862962540290828,0.782059802138563,0.809027381522651,421802.781702816,0.0,1.0
1993-04-30,7.62,7.62,7.62,7.62,0,0.821971819627013,0.821971819627013,0.821971819627013,0.821971819627013,0,0.0,1.0
1993-05-03,7.25,7.25,7.25,7.25,3000,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,27811.1724199659,0.0,1.0
1993-05-04,7.25,7.75,7.25,7.25,10100,0.782059802138563,0.835994960906739,0.782059802138563,0.782059802138563,93630.9471472186,0.0,1.0
1993-05-05,7.25,7.37,7.25,7.25,900,0.782059802138563,0.795004240242925,0.782059802138563,0.782059802138563,8343.35172598977,0.0,1.0
1993-05-06,7.25,8.0,7.25,8.0,200,0.782059802138563,0.862962540290828,0.782059802138563,0.862962540290828,1854.07816133106,0.0,1.0
1993-05-07,8.0,8.0,8.0,8.0,100,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,927.03908066553,0.0,1.0
1993-05-10,8.0,8.0,8.0,8.0,0,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,0,0.0,1.0
1993-05-11,7.37,7.37,7.25,7.25,7000,0.795004240242925,0.795004240242925,0.782059802138563,0.782059802138563,64892.7356465872,0.0,1.0
1993-05-12,7.5,7.5,7.25,7.25,4300,0.809027381522651,0.809027381522651,0.782059802138563,0.782059802138563,39862.6804686178,0.0,1.0
1993-05-13,7.25,7.25,7.25,7.25,500,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,4635.19540332765,0.0,1.0
1993-05-14,7.25,7.25,7.25,7.25,0,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,0,0.0,1.0
1993-05-17,7.25,7.25,7.25,7.25,0,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,0,0.0,1.0
1993-05-18,7.25,7.25,7.25,7.25,1000,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,9270.3908066553,0.0,1.0
1993-05-19,7.37,7.37,7.25,7.25,5500,0.795004240242925,0.795004240242925,0.782059802138563,0.782059802138563,50987.1494366042,0.0,1.0
1993-05-20,8.0,8.0,7.25,7.25,7500,0.862962540290828,0.862962540290828,0.782059802138563,0.782059802138563,69527.9310499148,0.0,1.0
1993-05-21,7.5,7.5,7.25,7.25,4800,0.809027381522651,0.809027381522651,0.782059802138563,0.782059802138563,44497.8758719455,0.0,1.0
1993-05-24,7.25,7.25,7.25,7.25,5000,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,46351.9540332765,0.0,1.0
1993-05-25,7.25,7.75,7.25,7.25,11400,0.782059802138563,0.835994960906739,0.782059802138563,0.782059802138563,105682.45519587,0.0,1.0
1993-05-26,7.25,7.5,7.25,7.25,7800,0.782059802138563,0.809027381522651,0.782059802138563,0.782059802138563,72309.0482919114,0.0,1.0
1993-05-27,7.25,7.5,7.25,7.25,13400,0.782059802138563,0.809027381522651,0.782059802138563,0.782059802138563,124223.236809181,0.0,1.0
1993-05-28,7.25,7.75,7.25,7.75,17500,0.782059802138563,0.835994960906739,0.782059802138563,0.835994960906739,162231.839116468,0.0,1.0
1993-06-01,7.75,7.75,7.25,7.5,35600,0.835994960906739,0.835994960906739,0.782059802138563,0.809027381522651,330025.912716929,0.0,1.0
1993-06-02,7.5,7.5,7.25,7.25,67900,0.809027381522651,0.809027381522651,0.782059802138563,0.782059802138563,629459.535771895,0.0,1.0
1993-06-03,7.5,7.75,7.25,7.25,38200,0.809027381522651,0.835994960906739,0.782059802138563,0.782059802138563,354128.928814233,0.0,1.0
1993-06-04,7.25,7.25,7.25,7.25,1500,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,13905.586209983,0.0,1.0
1993-06-07,7.25,7.25,7.25,7.25,900,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,8343.35172598977,0.0,1.0
1993-06-08,7.5,7.5,7.25,7.25,4400,0.809027381522651,0.809027381522651,0.782059802138563,0.782059802138563,40789.7195492834,0.0,1.0
1993-06-09,7.75,7.75,7.75,7.75,1000,0.835994960906739,0.835994960906739,0.835994960906739,0.835994960906739,9270.39080665531,0.0,1.0
1993-06-10,7.75,7.75,7.25,7.25,400,0.835994960906739,0.835994960906739,0.782059802138563,0.782059802138563,3708.15632266212,0.0,1.0
1993-06-11,7.37,7.37,7.25,7.25,1000,0.795004240242925,0.795004240242925,0.782059802138563,0.782059802138563,9270.39080665531,0.0,1.0
1993-06-14,7.25,7.5,7.25,7.25,6900,0.782059802138563,0.809027381522651,0.782059802138563,0.782059802138563,63965.6965659216,0.0,1.0
1993-06-15,7.25,7.37,7.25,7.37,3800,0.782059802138563,0.795004240242925,0.782059802138563,0.795004240242925,35227.4850652902,0.0,1.0
1993-06-16,7.25,7.25,7.25,7.25,0,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,0,0.0,1.0
1993-06-17,7.75,7.75,7.25,7.25,16800,0.835994960906739,0.835994960906739,0.782059802138563,0.782059802138563,155742.565551809,0.0,1.0
1993-06-18,7.25,7.75,7.25,7.75,13600,0.782059802138563,0.835994960906739,0.782059802138563,0.835994960906739,126077.314970512,0.0,1.0
1993-06-21,7.25,7.5,7.25,7.25,8500,0.782059802138563,0.809027381522651,0.782059802138563,0.782059802138563,78798.3218565701,0.0,1.0
1993-06-22,7.25,7.63,7.25,7.25,95900,0.782059802138563,0.823050522802377,0.782059802138563,0.782059802138563,889030.478358244,0.0,1.0
1993-06-23,7.0,7.5,6.75,7.37,47900,0.755092222754474,0.809027381522651,0.728124643370386,0.795004240242925,444051.719638789,0.0,1.0
1993-06-24,6.5,7.25,6.5,7.25,8600,0.701157063986298,0.782059802138563,0.701157063986298,0.782059802138563,79725.3609372356,0.0,1.0
1993-06-25,7.25,7.25,6.5,6.88,51800,0.782059802138563,0.782059802138563,0.701157063986298,0.742147784650112,480206.243784745,0.0,1.0
1993-06-28,6.5,6.75,6.5,6.5,4700,0.701157063986298,0.728124643370386,0.701157063986298,0.701157063986298,43570.8367912799,0.0,1.0
1993-06-29,6.75,7.0,6.75,7.0,7900,0.728124643370386,0.755092222754474,0.728124643370386,0.755092222754474,73236.0873725769,0.0,1.0
1993-06-30,6.5,6.5,6.5,6.5,11600,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,107536.533357201,0.0,1.0
1993-07-01,6.88,6.88,6.5,6.5,52600,0.742147784650112,0.742147784650112,0.701157063986298,0.701157063986298,487622.556430069,0.0,1.0
1993-07-02,6.88,6.88,6.5,6.5,10100,0.742147784650112,0.742147784650112,0.701157063986298,0.701157063986298,93630.9471472186,0.0,1.0
1993-07-06,6.5,6.75,6.5,6.5,12800,0.701157063986298,0.728124643370386,0.701157063986298,0.701157063986298,118661.002325188,0.0,1.0
1993-07-07,6.5,6.88,6.5,6.5,37600,0.701157063986298,0.742147784650112,0.701157063986298,0.701157063986298,348566.694330239,0.0,1.0
1993-07-08,7.0,7.0,6.5,7.0,107500,0.755092222754474,0.755092222754474,0.701157063986298,0.755092222754474,996567.011715446,0.0,1.0
1993-07-09,7.0,7.0,6.75,6.75,30200,0.755092222754474,0.755092222754474,0.728124643370386,0.728124643370386,279965.80236099,0.0,1.0
1993-07-12,7.0,7.0,7.0,7.0,0,0.755092222754474,0.755092222754474,0.755092222754474,0.755092222754474,0,0.0,1.0
1993-07-13,6.88,7.25,6.5,6.5,1100,0.742147784650112,0.782059802138563,0.701157063986298,0.701157063986298,10197.4298873208,0.0,1.0
1993-07-14,7.0,7.0,6.62,6.62,16800,0.755092222754474,0.755092222754474,0.71410150209066,0.71410150209066,155742.565551809,0.0,1.0
1993-07-15,7.12,7.12,6.5,7.0,15200,0.768036660858837,0.768036660858837,0.701157063986298,0.755092222754474,140909.940261161,0.0,1.0
1993-07-16,6.5,7.25,6.5,6.5,400,0.701157063986298,0.782059802138563,0.701157063986298,0.701157063986298,3708.15632266212,0.0,1.0
1993-07-19,7.5,7.5,7.0,7.25,51100,0.809027381522651,0.809027381522651,0.755092222754474,0.782059802138563,473716.970220086,0.0,1.0
1993-07-20,7.12,7.5,6.88,7.5,17300,0.768036660858837,0.809027381522651,0.742147784650112,0.809027381522651,160377.760955137,0.0,1.0
1993-07-21,6.75,7.25,6.75,7.25,1300,0.728124643370386,0.782059802138563,0.728124643370386,0.782059802138563,12051.5080486519,0.0,1.0
1993-07-22,7.0,7.5,6.75,7.5,11400,0.755092222754474,0.809027381522651,0.728124643370386,0.809027381522651,105682.455195871,0.0,1.0
1993-07-23,7.0,7.12,7.0,7.12,1300,0.755092222754474,0.768036660858837,0.755092222754474,0.768036660858837,12051.5080486519,0.0,1.0
1993-07-26,7.0,7.25,7.0,7.25,1200,0.755092222754474,0.782059802138563,0.755092222754474,0.782059802138563,11124.4689679864,0.0,1.0
1993-07-27,7.0,7.5,7.0,7.0,29800,0.755092222754474,0.809027381522651,0.755092222754474,0.755092222754474,276257.646038328,0.0,1.0
1993-07-28,7.12,7.12,7.0,7.12,22600,0.768036660858837,0.768036660858837,0.755092222754474,0.768036660858837,209510.83223041,0.0,1.0
1993-07-29,7.5,7.5,7.5,7.5,500,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,4635.19540332765,0.0,1.0
1993-07-30,6.75,7.5,6.75,7.12,26200,0.728124643370386,0.809027381522651,0.728124643370386,0.768036660858837,242884.239134369,0.0,1.0
1993-08-02,7.5,7.5,6.75,7.5,1300,0.809027381522651,0.809027381522651,0.728124643370386,0.809027381522651,12051.5080486519,0.0,1.0
1993-08-03,7.0,7.0,7.0,7.0,600,0.755092222754474,0.755092222754474,0.755092222754474,0.755092222754474,5562.23448399319,0.0,1.0
1993-08-04,7.0,7.0,7.0,7.0,0,0.755092222754474,0.755092222754474,0.755092222754474,0.755092222754474,0,0.0,1.0
1993-08-05,6.75,7.5,6.75,7.5,3800,0.728124643370386,0.809027381522651,0.728124643370386,0.809027381522651,35227.4850652902,0.0,1.0
1993-08-06,7.0,7.0,6.25,6.75,21000,0.755092222754474,0.755092222754474,0.674189484602209,0.728124643370386,194678.206939762,0.0,1.0
1993-08-09,6.75,7.0,6.25,7.0,3800,0.728124643370386,0.755092222754474,0.674189484602209,0.755092222754474,35227.4850652902,0.0,1.0
1993-08-10,7.0,7.0,6.25,7.0,16000,0.755092222754474,0.755092222754474,0.674189484602209,0.755092222754474,148326.252906485,0.0,1.0
1993-08-11,6.5,7.0,6.25,7.0,68500,0.701157063986298,0.755092222754474,0.674189484602209,0.755092222754474,635021.770255888,0.0,1.0
1993-08-12,6.62,6.75,6.25,6.75,13300,0.71410150209066,0.728124643370386,0.674189484602209,0.728124643370386,123296.197728516,0.0,1.0
1993-08-13,6.5,6.75,6.25,6.25,13400,0.701157063986298,0.728124643370386,0.674189484602209,0.674189484602209,124223.236809181,0.0,1.0
1993-08-16,7.0,7.0,7.0,7.0,600,0.755092222754474,0.755092222754474,0.755092222754474,0.755092222754474,5562.23448399319,0.0,1.0
1993-08-17,6.75,6.75,6.25,6.25,8800,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,81579.4390985667,0.0,1.0
1993-08-18,6.75,7.0,6.38,7.0,3400,0.728124643370386,0.755092222754474,0.688212625881935,0.755092222754474,31519.328742628,0.0,1.0
1993-08-19,6.5,7.0,6.38,6.38,8200,0.701157063986298,0.755092222754474,0.688212625881935,0.688212625881935,76017.2046145735,0.0,1.0
1993-08-20,6.0,6.5,5.62,6.5,30800,0.647221905218121,0.701157063986298,0.606231184554306,0.701157063986298,285528.036844983,0.0,1.0
1993-08-23,6.5,6.5,6.0,6.25,24900,0.701157063986298,0.701157063986298,0.647221905218121,0.674189484602209,230832.731085717,0.0,1.0
1993-08-24,6.0,6.5,6.0,6.25,15100,0.647221905218121,0.701157063986298,0.647221905218121,0.674189484602209,139982.901180495,0.0,1.0
1993-08-25,6.0,6.25,6.0,6.0,46000,0.647221905218121,0.674189484602209,0.647221905218121,0.647221905218121,426437.977106144,0.0,1.0
1993-08-26,6.5,6.5,6.0,6.0,12100,0.701157063986298,0.701157063986298,0.647221905218121,0.647221905218121,112171.728760529,0.0,1.0
1993-08-27,6.5,6.5,6.5,6.5,800,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,7416.31264532424,0.0,1.0
1993-08-30,6.38,6.38,6.0,6.0,1800,0.688212625881935,0.688212625881935,0.647221905218121,0.647221905218121,16686.7034519796,0.0,1.0
1993-08-31,6.5,6.5,6.0,6.38,5100,0.701157063986298,0.701157063986298,0.647221905218121,0.688212625881935,47278.993113942,0.0,1.0
1993-09-01,6.0,6.5,6.0,6.0,37900,0.647221905218121,0.701157063986298,0.647221905218121,0.647221905218121,351347.811572236,0.0,1.0
1993-09-02,6.5,6.5,6.0,6.0,11700,0.701157063986298,0.701157063986298,0.647221905218121,0.647221905218121,108463.572437867,0.0,1.0
1993-09-03,6.5,6.75,6.0,6.0,20100,0.701157063986298,0.728124643370386,0.647221905218121,0.647221905218121,186334.855213772,0.0,1.0
1993-09-07,6.5,6.5,6.5,6.5,2000,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,18540.7816133106,0.0,1.0
1993-09-08,6.0,6.5,6.0,6.0,3100,0.647221905218121,0.701157063986298,0.647221905218121,0.647221905218121,28738.2115006314,0.0,1.0
1993-09-09,6.75,7.0,6.0,6.5,19700,0.728124643370386,0.755092222754474,0.647221905218121,0.701157063986298,182626.69889111,0.0,1.0
1993-09-10,6.75,6.75,6.25,6.25,34800,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,322609.600071605,0.0,1.0
1993-09-13,6.75,6.75,6.25,6.25,1600,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,14832.6252906485,0.0,1.0
1993-09-14,6.38,6.38,6.38,6.38,300,0.688212625881935,0.688212625881935,0.688212625881935,0.688212625881935,2781.11724199659,0.0,1.0
1993-09-15,6.75,6.75,6.25,6.25,20800,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,192824.12877843,0.0,1.0
1993-09-16,6.75,6.75,6.25,6.75,1400,0.728124643370386,0.728124643370386,0.674189484602209,0.728124643370386,12978.5471293174,0.0,1.0
1993-09-17,6.25,6.38,5.75,5.75,193900,0.674189484602209,0.688212625881935,0.620254325834032,0.620254325834032,1797528.77741046,0.0,1.0
1993-09-20,6.0,6.5,6.0,6.5,11100,0.647221905218121,0.701157063986298,0.647221905218121,0.701157063986298,102901.337953874,0.0,1.0
1993-09-21,6.5,6.75,6.0,6.0,8500,0.701157063986298,0.728124643370386,0.647221905218121,0.647221905218121,78798.3218565701,0.0,1.0
1993-09-22,6.0,6.0,6.0,6.0,1600,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,14832.6252906485,0.0,1.0
1993-09-23,6.0,6.5,6.0,6.0,10000,0.647221905218121,0.701157063986298,0.647221905218121,0.647221905218121,92703.908066553,0.0,1.0
1993-09-24,6.5,6.5,6.0,6.0,16000,0.701157063986298,0.701157063986298,0.647221905218121,0.647221905218121,148326.252906485,0.0,1.0
1993-09-27,6.5,6.5,6.0,6.5,700,0.701157063986298,0.701157063986298,0.647221905218121,0.701157063986298,6489.27356465871,0.0,1.0
1993-09-28,6.0,6.0,6.0,6.0,14000,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,129785.471293174,0.0,1.0
1993-09-29,6.25,6.5,5.87,6.5,9500,0.674189484602209,0.701157063986298,0.633198763938395,0.701157063986298,88068.7126632255,0.0,1.0
1993-09-30,6.0,6.5,6.0,6.5,29600,0.647221905218121,0.701157063986298,0.647221905218121,0.701157063986298,274403.567876997,0.0,1.0
1993-10-01,6.0,6.5,6.0,6.13,6700,0.647221905218121,0.701157063986298,0.647221905218121,0.661245046497847,62111.6184045905,0.0,1.0
1993-10-04,5.75,6.25,5.75,5.75,19000,0.620254325834032,0.674189484602209,0.620254325834032,0.620254325834032,176137.425326451,0.0,1.0
1993-10-05,6.0,6.25,5.75,5.75,7600,0.647221905218121,0.674189484602209,0.620254325834032,0.620254325834032,70454.9701305803,0.0,1.0
1993-10-06,5.75,6.0,5.75,5.87,9400,0.620254325834032,0.647221905218121,0.620254325834032,0.633198763938395,87141.67358256,0.0,1.0
1993-10-07,5.75,5.75,5.75,5.75,1400,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,12978.5471293174,0.0,1.0
1993-10-08,5.75,5.87,5.75,5.75,14300,0.620254325834032,0.633198763938395,0.620254325834032,0.620254325834032,132566.588535171,0.0,1.0
1993-10-11,5.75,5.75,5.75,5.75,400,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,3708.15632266213,0.0,1.0
1993-10-12,6.25,6.25,5.5,5.75,502200,0.674189484602209,0.674189484602209,0.593286746449944,0.620254325834032,4655590.2631023,0.0,1.0
1993-10-13,5.75,6.25,5.5,6.25,21900,0.620254325834032,0.674189484602209,0.593286746449944,0.674189484602209,203021.558665751,0.0,1.0
1993-10-14,5.38,6.0,5.25,6.0,23400,0.580342308345582,0.647221905218121,0.566319167065856,0.647221905218121,216927.144875734,0.0,1.0
1993-10-15,6.0,6.0,5.25,5.5,88200,0.647221905218121,0.647221905218121,0.566319167065856,0.593286746449944,817648.469146998,0.0,1.0
1993-10-18,6.0,6.0,6.0,6.0,300,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,2781.11724199659,0.0,1.0
1993-10-19,5.25,6.0,5.25,6.0,1000,0.566319167065856,0.647221905218121,0.566319167065856,0.647221905218121,9270.3908066553,0.0,1.0
1993-10-20,6.0,6.0,6.0,6.0,5200,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,48206.0321946076,0.0,1.0
1993-10-21,5.75,6.0,5.25,6.0,13500,0.620254325834032,0.647221905218121,0.566319167065856,0.647221905218121,125150.275889847,0.0,1.0
1993-10-22,5.5,6.25,5.38,6.25,41200,0.593286746449944,0.674189484602209,0.580342308345582,0.674189484602209,381940.101234199,0.0,1.0
1993-10-25,5.5,5.5,5.25,5.25,1600,0.593286746449944,0.593286746449944,0.566319167065856,0.566319167065856,14832.6252906485,0.0,1.0
1993-10-26,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1993-10-27,6.25,6.25,5.25,5.25,1100,0.674189484602209,0.674189484602209,0.566319167065856,0.566319167065856,10197.4298873208,0.0,1.0
1993-10-28,5.25,6.25,5.25,6.25,1500,0.566319167065856,0.674189484602209,0.566319167065856,0.674189484602209,13905.586209983,0.0,1.0
1993-10-29,5.75,6.25,5.25,6.25,2900,0.620254325834032,0.674189484602209,0.566319167065856,0.674189484602209,26884.1333393004,0.0,1.0
1993-11-01,5.5,5.75,5.5,5.75,5300,0.593286746449944,0.620254325834032,0.593286746449944,0.620254325834032,49133.0712752731,0.0,1.0
1993-11-02,6.25,6.25,5.25,5.25,1700,0.674189484602209,0.674189484602209,0.566319167065856,0.566319167065856,15759.664371314,0.0,1.0
1993-11-03,6.25,6.25,6.25,6.25,100,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,927.039080665531,0.0,1.0
1993-11-04,6.25,6.25,6.25,6.25,0,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,0,0.0,1.0
1993-11-05,5.25,5.25,5.25,5.25,100,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,927.03908066553,0.0,1.0
1993-11-08,5.75,6.25,5.25,6.25,2800,0.620254325834032,0.674189484602209,0.566319167065856,0.674189484602209,25957.0942586349,0.0,1.0
1993-11-09,5.5,6.0,5.25,6.0,3800,0.593286746449944,0.647221905218121,0.566319167065856,0.647221905218121,35227.4850652902,0.0,1.0
1993-11-10,5.5,6.0,5.5,6.0,5600,0.593286746449944,0.647221905218121,0.593286746449944,0.647221905218121,51914.1885172697,0.0,1.0
1993-11-11,5.25,6.0,5.25,6.0,500,0.566319167065856,0.647221905218121,0.566319167065856,0.647221905218121,4635.19540332765,0.0,1.0
1993-11-12,5.25,5.75,4.75,5.75,122800,0.566319167065856,0.620254325834032,0.512384008297679,0.620254325834032,1138403.99105727,0.0,1.0
1993-11-15,5.0,5.0,4.88,4.88,7000,0.539351587681767,0.539351587681767,0.526407149577405,0.526407149577405,64892.7356465872,0.0,1.0
1993-11-16,4.75,5.0,4.75,4.75,4400,0.512384008297679,0.539351587681767,0.512384008297679,0.512384008297679,40789.7195492833,0.0,1.0
1993-11-17,5.0,5.0,4.75,4.75,66800,0.539351587681767,0.539351587681767,0.512384008297679,0.512384008297679,619262.105884575,0.0,1.0
1993-11-18,4.88,4.88,4.88,4.88,300,0.526407149577405,0.526407149577405,0.526407149577405,0.526407149577405,2781.11724199659,0.0,1.0
1993-11-19,4.75,5.0,4.75,4.88,17500,0.512384008297679,0.539351587681767,0.512384008297679,0.526407149577405,162231.839116468,0.0,1.0
1993-11-22,4.75,4.88,4.75,4.75,4200,0.512384008297679,0.526407149577405,0.512384008297679,0.512384008297679,38935.6413879523,0.0,1.0
1993-11-23,4.75,5.0,4.75,5.0,4100,0.512384008297679,0.539351587681767,0.512384008297679,0.539351587681767,38008.6023072868,0.0,1.0
1993-11-24,4.88,5.0,4.75,4.75,37100,0.526407149577405,0.539351587681767,0.512384008297679,0.512384008297679,343931.498926912,0.0,1.0
1993-11-26,5.0,5.0,4.88,4.88,3000,0.539351587681767,0.539351587681767,0.526407149577405,0.526407149577405,27811.1724199659,0.0,1.0
1993-11-29,4.75,4.75,4.75,4.75,4700,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,43570.8367912799,0.0,1.0
1993-11-30,5.0,5.0,4.75,5.0,40400,0.539351587681767,0.539351587681767,0.512384008297679,0.539351587681767,374523.788588875,0.0,1.0
1993-12-01,4.75,4.88,4.75,4.88,11000,0.512384008297679,0.526407149577405,0.512384008297679,0.526407149577405,101974.298873208,0.0,1.0
1993-12-02,4.88,5.0,4.75,5.0,4800,0.526407149577405,0.539351587681767,0.512384008297679,0.539351587681767,44497.8758719455,0.0,1.0
1993-12-03,4.75,5.0,4.75,5.0,6300,0.512384008297679,0.539351587681767,0.512384008297679,0.539351587681767,58403.4620819284,0.0,1.0
1993-12-06,4.75,5.0,4.75,4.75,5600,0.512384008297679,0.539351587681767,0.512384008297679,0.512384008297679,51914.1885172697,0.0,1.0
1993-12-07,5.0,5.0,4.75,4.75,12000,0.539351587681767,0.539351587681767,0.512384008297679,0.512384008297679,111244.689679864,0.0,1.0
1993-12-08,5.25,5.87,4.75,4.75,93900,0.566319167065856,0.633198763938395,0.512384008297679,0.512384008297679,870489.696744933,0.0,1.0
1993-12-09,5.25,5.5,5.25,5.5,14200,0.566319167065856,0.593286746449944,0.566319167065856,0.593286746449944,131639.549454505,0.0,1.0
1993-12-10,5.25,5.5,5.25,5.5,23300,0.566319167065856,0.593286746449944,0.566319167065856,0.593286746449944,216000.105795069,0.0,1.0
1993-12-13,5.5,5.5,5.0,5.25,67500,0.593286746449944,0.593286746449944,0.539351587681767,0.566319167065856,625751.379449233,0.0,1.0
1993-12-14,5.0,5.5,5.0,5.0,25200,0.539351587681767,0.593286746449944,0.539351587681767,0.539351587681767,233613.848327714,0.0,1.0
1993-12-15,5.0,5.25,5.0,5.25,9800,0.539351587681767,0.566319167065856,0.539351587681767,0.566319167065856,90849.8299052221,0.0,1.0
1993-12-16,5.25,5.25,5.0,5.0,2300,0.566319167065856,0.566319167065856,0.539351587681767,0.539351587681767,21321.8988553072,0.0,1.0
1993-12-17,4.88,5.25,4.75,5.0,18200,0.526407149577405,0.566319167065856,0.512384008297679,0.539351587681767,168721.112681127,0.0,1.0
1993-12-20,4.75,5.12,4.63,5.12,177900,0.512384008297679,0.55229602578613,0.499439570193316,0.55229602578613,1649202.52450398,0.0,1.0
1993-12-21,5.12,5.12,4.63,5.0,72200,0.55229602578613,0.55229602578613,0.499439570193316,0.539351587681767,669322.216240513,0.0,1.0
1993-12-22,4.75,5.25,4.75,4.75,9300,0.512384008297679,0.566319167065856,0.512384008297679,0.512384008297679,86214.6345018944,0.0,1.0
1993-12-23,4.75,5.25,4.75,4.75,7300,0.512384008297679,0.566319167065856,0.512384008297679,0.512384008297679,67673.8528885837,0.0,1.0
1993-12-27,5.0,5.25,4.75,4.75,17400,0.539351587681767,0.566319167065856,0.512384008297679,0.512384008297679,161304.800035802,0.0,1.0
1993-12-28,4.75,5.25,4.75,4.75,9000,0.512384008297679,0.566319167065856,0.512384008297679,0.512384008297679,83433.5172598978,0.0,1.0
1993-12-29,4.75,5.0,4.75,4.75,13100,0.512384008297679,0.539351587681767,0.512384008297679,0.512384008297679,121442.119567185,0.0,1.0
1993-12-30,4.75,5.25,4.75,4.75,12900,0.512384008297679,0.566319167065856,0.512384008297679,0.512384008297679,119588.041405853,0.0,1.0
1993-12-31,5.25,5.25,4.75,4.75,11000,0.566319167065856,0.566319167065856,0.512384008297679,0.512384008297679,101974.298873208,0.0,1.0
1994-01-03,5.0,5.0,5.0,5.0,300,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,2781.11724199659,0.0,1.0
1994-01-04,5.0,5.25,4.75,5.25,7900,0.539351587681767,0.566319167065856,0.512384008297679,0.566319167065856,73236.087372577,0.0,1.0
1994-01-05,5.0,5.25,4.5,5.25,4800,0.539351587681767,0.566319167065856,0.485416428913591,0.566319167065856,44497.8758719455,0.0,1.0
1994-01-06,5.25,5.25,5.25,5.25,100,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,927.03908066553,0.0,1.0
1994-01-07,4.88,5.5,4.63,5.5,20300,0.526407149577405,0.593286746449944,0.499439570193316,0.593286746449944,188188.933375103,0.0,1.0
1994-01-10,4.5,4.63,4.5,4.63,1800,0.485416428913591,0.499439570193316,0.485416428913591,0.499439570193316,16686.7034519795,0.0,1.0
1994-01-11,4.88,4.88,4.5,4.5,30100,0.526407149577405,0.526407149577405,0.485416428913591,0.485416428913591,279038.763280325,0.0,1.0
1994-01-12,4.75,5.5,4.5,5.5,27800,0.512384008297679,0.593286746449944,0.485416428913591,0.593286746449944,257716.864425018,0.0,1.0
1994-01-13,4.75,5.0,4.5,5.0,165000,0.512384008297679,0.539351587681767,0.485416428913591,0.539351587681767,1529614.48309813,0.0,1.0
1994-01-14,5.0,5.0,4.5,4.5,1600,0.539351587681767,0.539351587681767,0.485416428913591,0.485416428913591,14832.6252906485,0.0,1.0
1994-01-17,5.0,5.0,4.75,4.75,8900,0.539351587681767,0.539351587681767,0.512384008297679,0.512384008297679,82506.4781792323,0.0,1.0
1994-01-18,6.0,6.25,4.88,5.0,96900,0.647221905218121,0.674189484602209,0.526407149577405,0.539351587681767,898300.869164899,0.0,1.0
1994-01-19,5.75,6.25,5.5,5.62,105900,0.620254325834032,0.674189484602209,0.593286746449944,0.606231184554306,981734.386424798,0.0,1.0
1994-01-20,5.5,5.75,5.5,5.62,25200,0.593286746449944,0.620254325834032,0.593286746449944,0.606231184554306,233613.848327714,0.0,1.0
1994-01-21,5.25,5.25,5.25,5.25,3200,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,29665.250581297,0.0,1.0
1994-01-24,5.5,5.62,5.25,5.25,13200,0.593286746449944,0.606231184554306,0.566319167065856,0.566319167065856,122369.15864785,0.0,1.0
1994-01-25,5.5,5.75,5.25,5.75,7700,0.593286746449944,0.620254325834032,0.566319167065856,0.620254325834032,71382.0092112459,0.0,1.0
1994-01-26,5.12,5.5,4.75,5.5,69300,0.55229602578613,0.593286746449944,0.512384008297679,0.593286746449944,642438.082901213,0.0,1.0
1994-01-27,4.75,5.25,4.75,5.0,8400,0.512384008297679,0.566319167065856,0.512384008297679,0.539351587681767,77871.2827759046,0.0,1.0
1994-01-28,4.75,5.25,4.75,5.25,700,0.512384008297679,0.566319167065856,0.512384008297679,0.566319167065856,6489.27356465872,0.0,1.0
1994-01-31,5.0,5.25,5.0,5.25,7500,0.539351587681767,0.566319167065856,0.539351587681767,0.566319167065856,69527.9310499148,0.0,1.0
1994-02-01,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1994-02-02,5.25,5.25,4.75,4.75,11000,0.566319167065856,0.566319167065856,0.512384008297679,0.512384008297679,101974.298873208,0.0,1.0
1994-02-03,5.25,5.25,5.25,5.25,0,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,0,0.0,1.0
1994-02-04,4.75,5.5,4.75,5.5,400,0.512384008297679,0.593286746449944,0.512384008297679,0.593286746449944,3708.15632266212,0.0,1.0
1994-02-07,4.75,4.75,4.75,4.75,600,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,5562.23448399318,0.0,1.0
1994-02-08,5.0,5.25,5.0,5.25,24400,0.539351587681767,0.566319167065856,0.539351587681767,0.566319167065856,226197.53568239,0.0,1.0
1994-02-09,4.88,5.25,4.75,4.75,1800,0.526407149577405,0.566319167065856,0.512384008297679,0.512384008297679,16686.7034519796,0.0,1.0
1994-02-10,4.75,4.75,4.75,4.75,800,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,7416.31264532425,0.0,1.0
1994-02-11,5.0,5.25,5.0,5.0,42200,0.539351587681767,0.566319167065856,0.539351587681767,0.539351587681767,391210.492040854,0.0,1.0
1994-02-14,4.88,5.25,4.75,4.75,3400,0.526407149577405,0.566319167065856,0.512384008297679,0.512384008297679,31519.328742628,0.0,1.0
1994-02-15,5.25,5.25,4.75,4.75,32200,0.566319167065856,0.566319167065856,0.512384008297679,0.512384008297679,298506.583974301,0.0,1.0
1994-02-16,5.12,5.25,5.0,5.25,17000,0.55229602578613,0.566319167065856,0.539351587681767,0.566319167065856,157596.64371314,0.0,1.0
1994-02-17,5.0,5.25,5.0,5.0,46500,0.539351587681767,0.566319167065856,0.539351587681767,0.539351587681767,431073.172509472,0.0,1.0
1994-02-18,5.0,5.0,5.0,5.0,2100,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,19467.8206939762,0.0,1.0
1994-02-22,5.0,5.25,5.0,5.12,32600,0.539351587681767,0.566319167065856,0.539351587681767,0.55229602578613,302214.740296963,0.0,1.0
1994-02-23,5.0,5.0,5.0,5.0,400,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,3708.15632266212,0.0,1.0
1994-02-24,5.75,5.75,4.88,5.0,364200,0.620254325834032,0.620254325834032,0.526407149577405,0.539351587681767,3376276.33178387,0.0,1.0
1994-02-25,5.25,5.75,5.25,5.5,10800,0.566319167065856,0.620254325834032,0.566319167065856,0.593286746449944,100120.220711877,0.0,1.0
1994-02-28,5.25,5.38,5.25,5.25,26600,0.566319167065856,0.580342308345582,0.566319167065856,0.566319167065856,246592.395457031,0.0,1.0
1994-03-01,5.25,5.25,4.88,5.0,10300,0.566319167065856,0.566319167065856,0.526407149577405,0.539351587681767,95485.0253085496,0.0,1.0
1994-03-02,5.0,5.12,5.0,5.12,2100,0.539351587681767,0.55229602578613,0.539351587681767,0.55229602578613,19467.8206939762,0.0,1.0
1994-03-03,5.25,5.5,5.0,5.0,36800,0.566319167065856,0.593286746449944,0.539351587681767,0.539351587681767,341150.381684915,0.0,1.0
1994-03-04,5.12,5.25,5.12,5.25,159700,0.55229602578613,0.566319167065856,0.55229602578613,0.566319167065856,1480481.41182285,0.0,1.0
1994-03-07,5.12,5.25,5.12,5.25,4000,0.55229602578613,0.566319167065856,0.55229602578613,0.566319167065856,37081.5632266212,0.0,1.0
1994-03-08,5.0,5.0,5.0,5.0,10600,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,98266.1425505463,0.0,1.0
1994-03-09,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1994-03-10,4.75,5.0,4.75,5.0,12500,0.512384008297679,0.539351587681767,0.512384008297679,0.539351587681767,115879.885083191,0.0,1.0
1994-03-11,4.75,5.25,4.75,5.25,4600,0.512384008297679,0.566319167065856,0.512384008297679,0.566319167065856,42643.7977106144,0.0,1.0
1994-03-14,5.0,5.12,5.0,5.0,11400,0.539351587681767,0.55229602578613,0.539351587681767,0.539351587681767,105682.455195871,0.0,1.0
1994-03-15,4.88,4.88,4.88,4.88,600,0.526407149577405,0.526407149577405,0.526407149577405,0.526407149577405,5562.23448399318,0.0,1.0
1994-03-16,4.88,5.25,4.88,5.25,1100,0.526407149577405,0.566319167065856,0.526407149577405,0.566319167065856,10197.4298873208,0.0,1.0
1994-03-17,4.75,5.25,4.75,4.75,3900,0.512384008297679,0.566319167065856,0.512384008297679,0.512384008297679,36154.5241459557,0.0,1.0
1994-03-18,4.75,5.25,4.75,5.0,36400,0.512384008297679,0.566319167065856,0.512384008297679,0.539351587681767,337442.225362253,0.0,1.0
1994-03-21,4.75,4.75,4.75,4.75,2000,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,18540.7816133106,0.0,1.0
1994-03-22,5.0,5.0,5.0,5.0,1500,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,13905.586209983,0.0,1.0
1994-03-23,5.25,5.25,5.0,5.0,3300,0.566319167065856,0.566319167065856,0.539351587681767,0.539351587681767,30592.2896619625,0.0,1.0
1994-03-24,5.0,5.0,5.0,5.0,23000,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,213218.988553072,0.0,1.0
1994-03-25,5.0,5.12,4.75,4.75,37500,0.539351587681767,0.55229602578613,0.512384008297679,0.512384008297679,347639.655249574,0.0,1.0
1994-03-28,5.12,5.12,4.75,4.75,21200,0.55229602578613,0.55229602578613,0.512384008297679,0.512384008297679,196532.285101092,0.0,1.0
1994-03-29,5.25,5.25,5.0,5.0,26400,0.566319167065856,0.566319167065856,0.539351587681767,0.539351587681767,244738.3172957,0.0,1.0
1994-03-30,5.0,5.0,4.75,5.0,44000,0.539351587681767,0.539351587681767,0.512384008297679,0.539351587681767,407897.195492834,0.0,1.0
1994-03-31,5.5,5.5,4.75,5.0,7200,0.593286746449944,0.593286746449944,0.512384008297679,0.539351587681767,66746.8138079182,0.0,1.0
1994-04-04,5.25,5.25,4.75,4.75,3600,0.566319167065856,0.566319167065856,0.512384008297679,0.512384008297679,33373.4069039591,0.0,1.0
1994-04-05,5.25,5.25,4.75,4.75,1000,0.566319167065856,0.566319167065856,0.512384008297679,0.512384008297679,9270.3908066553,0.0,1.0
1994-04-06,5.5,5.5,4.75,4.75,2900,0.593286746449944,0.593286746449944,0.512384008297679,0.512384008297679,26884.1333393004,0.0,1.0
1994-04-07,5.5,5.5,4.75,5.5,17300,0.593286746449944,0.593286746449944,0.512384008297679,0.593286746449944,160377.760955137,0.0,1.0
1994-04-08,5.0,5.5,5.0,5.0,9300,0.539351587681767,0.593286746449944,0.539351587681767,0.539351587681767,86214.6345018944,0.0,1.0
1994-04-11,5.25,5.25,5.0,5.0,1700,0.566319167065856,0.566319167065856,0.539351587681767,0.539351587681767,15759.664371314,0.0,1.0
1994-04-12,5.0,5.0,4.88,4.88,29500,0.539351587681767,0.539351587681767,0.526407149577405,0.526407149577405,273476.528796332,0.0,1.0
1994-04-13,5.12,5.12,5.0,5.0,18500,0.55229602578613,0.55229602578613,0.539351587681767,0.539351587681767,171502.229923123,0.0,1.0
1994-04-14,5.12,5.12,4.75,4.75,3000,0.55229602578613,0.55229602578613,0.512384008297679,0.512384008297679,27811.1724199659,0.0,1.0
1994-04-15,4.75,5.12,4.75,4.75,6600,0.512384008297679,0.55229602578613,0.512384008297679,0.512384008297679,61184.579323925,0.0,1.0
1994-04-18,4.75,5.12,4.75,5.0,6300,0.512384008297679,0.55229602578613,0.512384008297679,0.539351587681767,58403.4620819284,0.0,1.0
1994-04-19,5.25,5.5,4.75,5.0,85800,0.566319167065856,0.593286746449944,0.512384008297679,0.539351587681767,795399.531211025,0.0,1.0
1994-04-20,4.75,4.75,4.75,4.75,100,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,927.039080665531,0.0,1.0
1994-04-21,4.75,4.75,4.75,4.75,800,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,7416.31264532425,0.0,1.0
1994-04-22,4.88,4.88,4.75,4.88,4500,0.526407149577405,0.526407149577405,0.512384008297679,0.526407149577405,41716.7586299489,0.0,1.0
1994-04-25,4.88,4.88,4.75,4.75,7300,0.526407149577405,0.526407149577405,0.512384008297679,0.512384008297679,67673.8528885837,0.0,1.0
1994-04-26,4.88,5.0,4.88,5.0,3000,0.526407149577405,0.539351587681767,0.526407149577405,0.539351587681767,27811.1724199659,0.0,1.0
1994-04-28,4.75,4.88,4.75,4.75,2700,0.512384008297679,0.526407149577405,0.512384008297679,0.512384008297679,25030.0551779693,0.0,1.0
1994-04-29,5.0,5.25,4.75,5.0,103700,0.539351587681767,0.566319167065856,0.512384008297679,0.539351587681767,961339.526650156,0.0,1.0
1994-05-02,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1994-05-03,4.75,4.75,4.75,4.75,5000,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,46351.9540332765,0.0,1.0
1994-05-04,5.25,5.25,5.0,5.0,2500,0.566319167065856,0.566319167065856,0.539351587681767,0.539351587681767,23175.9770166383,0.0,1.0
1994-05-05,5.25,5.25,5.25,5.25,300,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,2781.11724199659,0.0,1.0
1994-05-06,4.75,4.75,4.75,4.75,116300,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,1078146.45081401,0.0,1.0
1994-05-09,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-05-10,4.88,5.0,4.75,4.75,17900,0.526407149577405,0.539351587681767,0.512384008297679,0.512384008297679,165939.99543913,0.0,1.0
1994-05-11,4.75,4.75,4.75,4.75,2300,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,21321.8988553072,0.0,1.0
1994-05-12,4.88,4.88,4.75,4.75,3500,0.526407149577405,0.526407149577405,0.512384008297679,0.512384008297679,32446.3678232936,0.0,1.0
1994-05-13,4.88,5.0,4.75,5.0,4900,0.526407149577405,0.539351587681767,0.512384008297679,0.539351587681767,45424.914952611,0.0,1.0
1994-05-16,4.75,5.25,4.75,4.75,1300,0.512384008297679,0.566319167065856,0.512384008297679,0.512384008297679,12051.5080486519,0.0,1.0
1994-05-17,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-05-18,4.88,4.88,4.75,4.75,1700,0.526407149577405,0.526407149577405,0.512384008297679,0.512384008297679,15759.664371314,0.0,1.0
1994-05-19,4.88,4.88,4.88,4.88,0,0.526407149577405,0.526407149577405,0.526407149577405,0.526407149577405,0,0.0,1.0
1994-05-20,5.25,5.25,4.75,4.75,1500,0.566319167065856,0.566319167065856,0.512384008297679,0.512384008297679,13905.586209983,0.0,1.0
1994-05-23,4.75,4.88,4.75,4.75,2000,0.512384008297679,0.526407149577405,0.512384008297679,0.512384008297679,18540.7816133106,0.0,1.0
1994-05-24,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-05-25,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-05-26,4.75,4.75,4.75,4.75,3000,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,27811.1724199659,0.0,1.0
1994-05-27,5.0,5.25,4.88,5.25,36900,0.539351587681767,0.566319167065856,0.526407149577405,0.566319167065856,342077.420765581,0.0,1.0
1994-05-31,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1994-06-01,5.0,5.25,4.69,4.75,238500,0.539351587681767,0.566319167065856,0.505911789245498,0.512384008297679,2210988.20738729,0.0,1.0
1994-06-02,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1994-06-03,4.75,5.0,4.75,5.0,6400,0.512384008297679,0.539351587681767,0.512384008297679,0.539351587681767,59330.501162594,0.0,1.0
1994-06-06,4.75,4.75,4.75,4.75,300,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,2781.11724199659,0.0,1.0
1994-06-07,5.0,5.25,4.75,4.75,11800,0.539351587681767,0.566319167065856,0.512384008297679,0.512384008297679,109390.611518533,0.0,1.0
1994-06-08,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1994-06-09,4.75,4.75,4.75,4.75,100,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,927.039080665531,0.0,1.0
1994-06-10,4.75,4.75,4.75,4.75,400,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,3708.15632266212,0.0,1.0
1994-06-13,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-06-14,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-06-15,5.12,5.25,5.0,5.25,3900,0.55229602578613,0.566319167065856,0.539351587681767,0.566319167065856,36154.5241459557,0.0,1.0
1994-06-16,5.0,5.0,5.0,5.0,3000,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,27811.1724199659,0.0,1.0
1994-06-17,5.0,5.12,5.0,5.12,37000,0.539351587681767,0.55229602578613,0.539351587681767,0.55229602578613,343004.459846247,0.0,1.0
1994-06-20,5.25,5.25,5.0,5.0,11800,0.566319167065856,0.566319167065856,0.539351587681767,0.539351587681767,109390.611518533,0.0,1.0
1994-06-21,5.25,5.25,4.75,4.88,12500,0.566319167065856,0.566319167065856,0.512384008297679,0.526407149577405,115879.885083191,0.0,1.0
1994-06-22,5.25,5.25,5.25,5.25,100,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,927.03908066553,0.0,1.0
1994-06-23,4.75,5.25,4.75,4.75,7300,0.512384008297679,0.566319167065856,0.512384008297679,0.512384008297679,67673.8528885837,0.0,1.0
1994-06-24,4.75,5.25,4.75,5.25,7300,0.512384008297679,0.566319167065856,0.512384008297679,0.566319167065856,67673.8528885837,0.0,1.0
1994-06-27,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-06-28,4.75,5.25,4.75,5.25,4800,0.512384008297679,0.566319167065856,0.512384008297679,0.566319167065856,44497.8758719455,0.0,1.0
1994-06-29,5.0,5.0,4.5,4.63,5300,0.539351587681767,0.539351587681767,0.485416428913591,0.499439570193316,49133.0712752732,0.0,1.0
1994-06-30,5.0,5.0,4.25,4.25,1600,0.539351587681767,0.539351587681767,0.458448849529502,0.458448849529502,14832.6252906485,0.0,1.0
1994-07-01,4.5,5.0,4.5,5.0,627300,0.485416428913591,0.539351587681767,0.485416428913591,0.539351587681767,5815316.15301487,0.0,1.0
1994-07-05,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-07-06,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-07-07,4.5,4.5,4.5,4.5,200,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,1854.07816133106,0.0,1.0
1994-07-08,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-07-11,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-07-12,4.5,5.0,4.5,4.5,2800,0.485416428913591,0.539351587681767,0.485416428913591,0.485416428913591,25957.0942586348,0.0,1.0
1994-07-13,4.75,4.75,4.5,4.5,57500,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,533047.47138268,0.0,1.0
1994-07-14,4.75,4.75,4.5,4.5,800,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,7416.31264532425,0.0,1.0
1994-07-15,4.5,4.5,4.5,4.5,100,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,927.03908066553,0.0,1.0
1994-07-18,4.5,4.5,4.5,4.5,2200,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,20394.8597746417,0.0,1.0
1994-07-19,4.5,4.5,4.5,4.5,1500,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,13905.586209983,0.0,1.0
1994-07-20,4.5,4.5,4.5,4.5,500,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,4635.19540332765,0.0,1.0
1994-07-21,4.5,4.5,4.5,4.5,900,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,8343.35172598977,0.0,1.0
1994-07-22,4.75,4.88,4.5,4.75,45800,0.512384008297679,0.526407149577405,0.485416428913591,0.512384008297679,424583.898944813,0.0,1.0
1994-07-25,4.75,4.75,4.5,4.75,20200,0.512384008297679,0.512384008297679,0.485416428913591,0.512384008297679,187261.894294437,0.0,1.0
1994-07-26,4.5,4.75,4.5,4.75,39300,0.485416428913591,0.512384008297679,0.485416428913591,0.512384008297679,364326.358701553,0.0,1.0
1994-07-27,4.5,4.63,4.5,4.63,9000,0.485416428913591,0.499439570193316,0.485416428913591,0.499439570193316,83433.5172598977,0.0,1.0
1994-07-28,4.5,4.5,4.5,4.5,100,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,927.03908066553,0.0,1.0
1994-07-29,4.5,4.5,4.5,4.5,200,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,1854.07816133106,0.0,1.0
1994-08-01,4.5,4.5,4.5,4.5,1000,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,9270.3908066553,0.0,1.0
1994-08-02,4.88,5.0,4.5,5.0,10700,0.526407149577405,0.539351587681767,0.485416428913591,0.539351587681767,99193.1816312118,0.0,1.0
1994-08-03,4.5,4.5,4.5,4.5,100,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,927.03908066553,0.0,1.0
1994-08-04,4.5,4.5,4.5,4.5,1500,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,13905.586209983,0.0,1.0
1994-08-05,4.63,5.0,4.5,4.5,10900,0.499439570193316,0.539351587681767,0.485416428913591,0.485416428913591,101047.259792543,0.0,1.0
1994-08-08,4.62,4.62,4.62,4.62,0,0.498360867017953,0.498360867017953,0.498360867017953,0.498360867017953,0,0.0,1.0
1994-08-09,4.5,4.63,4.5,4.5,6600,0.485416428913591,0.499439570193316,0.485416428913591,0.485416428913591,61184.579323925,0.0,1.0
1994-08-10,4.5,4.5,4.5,4.5,5800,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,53768.2666786007,0.0,1.0
1994-08-11,5.0,5.0,4.5,4.5,12000,0.539351587681767,0.539351587681767,0.485416428913591,0.485416428913591,111244.689679864,0.0,1.0
1994-08-12,5.0,5.0,4.5,4.5,6400,0.539351587681767,0.539351587681767,0.485416428913591,0.485416428913591,59330.501162594,0.0,1.0
1994-08-15,4.75,4.75,4.5,4.5,19000,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,176137.425326451,0.0,1.0
1994-08-16,4.63,4.63,4.5,4.5,5100,0.499439570193316,0.499439570193316,0.485416428913591,0.485416428913591,47278.9931139421,0.0,1.0
1994-08-17,4.63,5.0,4.5,4.5,12900,0.499439570193316,0.539351587681767,0.485416428913591,0.485416428913591,119588.041405854,0.0,1.0
1994-08-18,4.75,4.88,4.63,4.63,15700,0.512384008297679,0.526407149577405,0.499439570193316,0.499439570193316,145545.135664488,0.0,1.0
1994-08-19,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-08-22,4.5,4.63,4.5,4.5,26100,0.485416428913591,0.499439570193316,0.485416428913591,0.485416428913591,241957.200053703,0.0,1.0
1994-08-23,4.5,4.5,4.5,4.5,500,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,4635.19540332765,0.0,1.0
1994-08-24,4.75,4.75,4.5,4.5,10200,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,94557.9862278841,0.0,1.0
1994-08-25,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-08-26,4.88,4.88,4.5,4.5,4100,0.526407149577405,0.526407149577405,0.485416428913591,0.485416428913591,38008.6023072868,0.0,1.0
1994-08-29,4.88,4.88,4.88,4.88,0,0.526407149577405,0.526407149577405,0.526407149577405,0.526407149577405,0,0.0,1.0
1994-08-30,4.75,5.0,4.75,5.0,400,0.512384008297679,0.539351587681767,0.512384008297679,0.539351587681767,3708.15632266212,0.0,1.0
1994-08-31,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-09-01,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-09-02,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-09-06,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-09-07,4.75,4.88,4.5,4.5,7000,0.512384008297679,0.526407149577405,0.485416428913591,0.485416428913591,64892.7356465871,0.0,1.0
1994-09-08,5.0,5.0,4.5,4.5,2700,0.539351587681767,0.539351587681767,0.485416428913591,0.485416428913591,25030.0551779693,0.0,1.0
1994-09-09,4.63,4.75,4.25,4.5,12800,0.499439570193316,0.512384008297679,0.458448849529502,0.485416428913591,118661.002325188,0.0,1.0
1994-09-12,4.62,4.62,4.62,4.62,0,0.498360867017953,0.498360867017953,0.498360867017953,0.498360867017953,0,0.0,1.0
1994-09-13,4.75,4.75,4.75,4.75,2500,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,23175.9770166383,0.0,1.0
1994-09-14,4.5,4.75,4.37,4.37,75600,0.485416428913591,0.512384008297679,0.471393287633865,0.471393287633865,700841.544983141,0.0,1.0
1994-09-15,4.81,4.88,4.81,4.81,5900,0.51885622734986,0.526407149577405,0.51885622734986,0.51885622734986,54695.3057592663,0.0,1.0
1994-09-16,4.81,4.81,4.81,4.81,0,0.51885622734986,0.51885622734986,0.51885622734986,0.51885622734986,0,0.0,1.0
1994-09-19,4.5,4.63,4.25,4.25,3200,0.485416428913591,0.499439570193316,0.458448849529502,0.458448849529502,29665.250581297,0.0,1.0
1994-09-20,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-09-21,4.5,4.5,4.5,4.5,2400,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,22248.9379359727,0.0,1.0
1994-09-22,4.5,4.5,4.5,4.5,1000,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,9270.3908066553,0.0,1.0
1994-09-23,4.5,4.5,4.5,4.5,300,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,2781.11724199659,0.0,1.0
1994-09-26,4.44,5.0,4.25,5.0,1300,0.478944209861409,0.539351587681767,0.458448849529502,0.539351587681767,12051.5080486519,0.0,1.0
1994-09-27,4.25,4.25,4.25,4.25,5800,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,53768.2666786008,0.0,1.0
1994-09-28,4.5,4.5,4.5,4.5,20800,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,192824.12877843,0.0,1.0
1994-09-29,4.25,4.25,4.25,4.25,600,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,5562.23448399319,0.0,1.0
1994-09-30,4.5,4.5,4.5,4.5,17400,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,161304.800035802,0.0,1.0
1994-10-03,4.5,4.5,4.5,4.5,1000,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,9270.3908066553,0.0,1.0
1994-10-04,4.5,4.5,4.5,4.5,10700,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,99193.1816312117,0.0,1.0
1994-10-05,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-10-06,4.5,4.5,4.5,4.5,400,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,3708.15632266212,0.0,1.0
1994-10-07,4.63,4.63,4.5,4.5,7000,0.499439570193316,0.499439570193316,0.485416428913591,0.485416428913591,64892.7356465872,0.0,1.0
1994-10-10,4.5,4.5,4.5,4.5,900,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,8343.35172598977,0.0,1.0
1994-10-11,4.5,4.5,4.5,4.5,1400,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,12978.5471293174,0.0,1.0
1994-10-12,4.5,4.5,4.5,4.5,400,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,3708.15632266212,0.0,1.0
1994-10-13,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-10-14,4.5,4.5,4.5,4.5,200,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,1854.07816133106,0.0,1.0
1994-10-17,5.0,5.0,4.5,4.5,2200,0.539351587681767,0.539351587681767,0.485416428913591,0.485416428913591,20394.8597746417,0.0,1.0
1994-10-18,4.5,4.5,4.5,4.5,2000,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,18540.7816133106,0.0,1.0
1994-10-19,5.0,5.0,4.5,4.5,30500,0.539351587681767,0.539351587681767,0.485416428913591,0.485416428913591,282746.919602987,0.0,1.0
1994-10-20,4.75,4.75,4.5,4.5,7900,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,73236.0873725769,0.0,1.0
1994-10-21,4.5,4.63,4.5,4.5,6900,0.485416428913591,0.499439570193316,0.485416428913591,0.485416428913591,63965.6965659216,0.0,1.0
1994-10-24,4.5,4.5,4.5,4.5,1000,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,9270.3908066553,0.0,1.0
1994-10-25,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1994-10-26,4.5,4.5,4.5,4.5,2200,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,20394.8597746417,0.0,1.0
1994-10-27,4.5,4.63,4.5,4.5,14000,0.485416428913591,0.499439570193316,0.485416428913591,0.485416428913591,129785.471293174,0.0,1.0
1994-10-28,4.69,4.75,4.5,4.5,14300,0.505911789245498,0.512384008297679,0.485416428913591,0.485416428913591,132566.588535171,0.0,1.0
1994-10-31,4.63,4.63,4.63,4.63,700,0.499439570193316,0.499439570193316,0.499439570193316,0.499439570193316,6489.27356465872,0.0,1.0
1994-11-01,4.63,4.88,4.63,4.88,42000,0.499439570193316,0.526407149577405,0.499439570193316,0.526407149577405,389356.413879523,0.0,1.0
1994-11-02,4.63,4.63,4.63,4.63,1100,0.499439570193316,0.499439570193316,0.499439570193316,0.499439570193316,10197.4298873208,0.0,1.0
1994-11-03,4.63,4.88,4.63,4.75,36600,0.499439570193316,0.526407149577405,0.499439570193316,0.512384008297679,339296.303523585,0.0,1.0
1994-11-04,4.63,4.88,4.63,4.75,1200,0.499439570193316,0.526407149577405,0.499439570193316,0.512384008297679,11124.4689679864,0.0,1.0
1994-11-07,4.63,4.63,4.63,4.63,400,0.499439570193316,0.499439570193316,0.499439570193316,0.499439570193316,3708.15632266213,0.0,1.0
1994-11-08,4.63,4.63,4.63,4.63,3600,0.499439570193316,0.499439570193316,0.499439570193316,0.499439570193316,33373.4069039591,0.0,1.0
1994-11-09,4.63,4.88,4.63,4.88,1600,0.499439570193316,0.526407149577405,0.499439570193316,0.526407149577405,14832.6252906485,0.0,1.0
1994-11-10,4.63,4.75,4.63,4.75,2300,0.499439570193316,0.512384008297679,0.499439570193316,0.512384008297679,21321.8988553072,0.0,1.0
1994-11-11,4.5,4.75,4.5,4.75,5700,0.485416428913591,0.512384008297679,0.485416428913591,0.512384008297679,52841.2275979352,0.0,1.0
1994-11-14,4.25,4.25,4.25,4.25,1000,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,9270.39080665531,0.0,1.0
1994-11-15,4.5,4.5,4.25,4.25,1000,0.485416428913591,0.485416428913591,0.458448849529502,0.458448849529502,9270.3908066553,0.0,1.0
1994-11-16,4.5,4.5,4.5,4.5,500,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,4635.19540332765,0.0,1.0
1994-11-17,4.25,4.63,4.25,4.5,54400,0.458448849529502,0.499439570193316,0.458448849529502,0.485416428913591,504309.259882049,0.0,1.0
1994-11-18,4.63,4.63,4.25,4.25,8000,0.499439570193316,0.499439570193316,0.458448849529502,0.458448849529502,74163.1264532425,0.0,1.0
1994-11-21,4.25,4.25,4.25,4.25,300,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,2781.11724199659,0.0,1.0
1994-11-22,4.25,4.25,4.25,4.25,0,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,0,0.0,1.0
1994-11-23,4.25,4.25,4.25,4.25,1000,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,9270.39080665531,0.0,1.0
1994-11-25,4.25,4.25,4.25,4.25,0,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,0,0.0,1.0
1994-11-28,4.25,4.5,4.25,4.5,3200,0.458448849529502,0.485416428913591,0.458448849529502,0.485416428913591,29665.250581297,0.0,1.0
1994-11-29,4.75,4.75,4.75,4.75,100,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,927.039080665531,0.0,1.0
1994-11-30,4.5,4.5,4.25,4.25,2000,0.485416428913591,0.485416428913591,0.458448849529502,0.458448849529502,18540.7816133106,0.0,1.0
1994-12-01,5.0,5.0,4.25,4.25,36800,0.539351587681767,0.539351587681767,0.458448849529502,0.458448849529502,341150.381684916,0.0,1.0
1994-12-02,4.75,4.75,4.5,4.5,700,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,6489.27356465872,0.0,1.0
1994-12-05,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-12-06,4.75,4.75,4.5,4.5,900,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,8343.35172598978,0.0,1.0
1994-12-07,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-12-08,4.5,4.75,4.5,4.5,39600,0.485416428913591,0.512384008297679,0.485416428913591,0.485416428913591,367107.47594355,0.0,1.0
1994-12-09,4.63,4.75,4.5,4.5,75300,0.499439570193316,0.512384008297679,0.485416428913591,0.485416428913591,698060.427741145,0.0,1.0
1994-12-12,4.63,4.75,4.5,4.63,149900,0.499439570193316,0.512384008297679,0.485416428913591,0.499439570193316,1389631.58191763,0.0,1.0
1994-12-13,4.25,4.75,4.25,4.75,592800,0.458448849529502,0.512384008297679,0.458448849529502,0.512384008297679,5495487.67018527,0.0,1.0
1994-12-14,4.25,4.25,4.25,4.25,800,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,7416.31264532425,0.0,1.0
1994-12-15,4.75,5.0,4.5,4.63,87300,0.512384008297679,0.539351587681767,0.485416428913591,0.499439570193316,809305.117421008,0.0,1.0
1994-12-16,4.75,4.75,4.75,4.75,0,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,0,0.0,1.0
1994-12-19,4.25,5.0,4.25,5.0,2500,0.458448849529502,0.539351587681767,0.458448849529502,0.539351587681767,23175.9770166383,0.0,1.0
1994-12-20,4.25,4.25,4.25,4.25,1100,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,10197.4298873208,0.0,1.0
1994-12-21,4.63,4.63,4.25,4.25,6100,0.499439570193316,0.499439570193316,0.458448849529502,0.458448849529502,56549.3839205974,0.0,1.0
1994-12-22,4.25,4.25,4.25,4.25,1100,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,10197.4298873208,0.0,1.0
1994-12-23,4.25,4.25,4.25,4.25,400,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,3708.15632266212,0.0,1.0
1994-12-27,4.25,4.25,4.25,4.25,2500,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,23175.9770166383,0.0,1.0
1994-12-28,4.25,5.0,4.25,4.25,3800,0.458448849529502,0.539351587681767,0.458448849529502,0.458448849529502,35227.4850652902,0.0,1.0
1994-12-29,4.5,4.5,4.25,4.25,4500,0.485416428913591,0.485416428913591,0.458448849529502,0.458448849529502,41716.7586299488,0.0,1.0
1994-12-30,4.25,4.25,4.25,4.25,2600,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,24103.0160973038,0.0,1.0
1995-01-03,4.37,4.5,4.25,4.25,2700,0.471393287633865,0.485416428913591,0.458448849529502,0.458448849529502,25030.0551779693,0.0,1.0
1995-01-04,4.5,4.5,4.5,4.5,71900,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,666541.098998516,0.0,1.0
1995-01-05,4.25,4.63,4.25,4.63,10800,0.458448849529502,0.499439570193316,0.458448849529502,0.499439570193316,100120.220711877,0.0,1.0
1995-01-06,4.25,4.25,4.25,4.25,100,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,927.039080665531,0.0,1.0
1995-01-09,4.25,4.25,4.25,4.25,0,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,0,0.0,1.0
1995-01-10,4.25,4.25,4.25,4.25,0,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,0,0.0,1.0
1995-01-11,5.0,5.0,4.25,4.25,72300,0.539351587681767,0.539351587681767,0.458448849529502,0.458448849529502,670249.255321179,0.0,1.0
1995-01-12,4.25,4.63,4.25,4.37,13000,0.458448849529502,0.499439570193316,0.458448849529502,0.471393287633865,120515.080486519,0.0,1.0
1995-01-13,5.0,5.0,5.0,5.0,400,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,3708.15632266212,0.0,1.0
1995-01-16,4.25,4.25,4.25,4.25,1000,0.458448849529502,0.458448849529502,0.458448849529502,0.458448849529502,9270.39080665531,0.0,1.0
1995-01-17,4.37,4.37,4.37,4.37,5000,0.471393287633865,0.471393287633865,0.471393287633865,0.471393287633865,46351.9540332765,0.0,1.0
1995-01-18,4.5,4.5,4.0,4.0,11300,0.485416428913591,0.485416428913591,0.431481270145414,0.431481270145414,104755.416115205,0.0,1.0
1995-01-19,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1995-01-20,4.12,4.25,4.0,4.0,20000,0.444425708249776,0.458448849529502,0.431481270145414,0.431481270145414,185407.816133106,0.0,1.0
1995-01-23,4.37,4.37,4.0,4.25,42700,0.471393287633865,0.471393287633865,0.431481270145414,0.458448849529502,395845.687444181,0.0,1.0
1995-01-24,4.12,4.5,4.12,4.12,66600,0.444425708249776,0.485416428913591,0.444425708249776,0.444425708249776,617408.027723244,0.0,1.0
1995-01-25,4.12,4.12,4.12,4.12,800,0.444425708249776,0.444425708249776,0.444425708249776,0.444425708249776,7416.31264532425,0.0,1.0
1995-01-26,4.5,4.5,4.5,4.5,1000,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,9270.3908066553,0.0,1.0
1995-01-27,5.5,5.5,4.25,4.75,141600,0.593286746449944,0.593286746449944,0.458448849529502,0.512384008297679,1312687.33822239,0.0,1.0
1995-01-30,5.12,5.5,5.0,5.0,32400,0.55229602578613,0.593286746449944,0.539351587681767,0.539351587681767,300360.662135632,0.0,1.0
1995-01-31,5.25,5.5,5.12,5.12,17300,0.566319167065856,0.593286746449944,0.55229602578613,0.55229602578613,160377.760955137,0.0,1.0
1995-02-01,5.5,5.5,5.25,5.38,58200,0.593286746449944,0.593286746449944,0.566319167065856,0.580342308345582,539536.744947339,0.0,1.0
1995-02-02,5.5,5.5,5.12,5.5,18100,0.593286746449944,0.593286746449944,0.55229602578613,0.593286746449944,167794.073600461,0.0,1.0
1995-02-03,5.25,5.25,5.12,5.12,10000,0.566319167065856,0.566319167065856,0.55229602578613,0.55229602578613,92703.908066553,0.0,1.0
1995-02-06,5.38,5.5,5.12,5.5,1300,0.580342308345582,0.593286746449944,0.55229602578613,0.593286746449944,12051.5080486519,0.0,1.0
1995-02-07,5.25,5.5,5.12,5.5,11200,0.566319167065856,0.593286746449944,0.55229602578613,0.593286746449944,103828.377034539,0.0,1.0
1995-02-08,5.12,5.5,5.12,5.5,6500,0.55229602578613,0.593286746449944,0.55229602578613,0.593286746449944,60257.5402432595,0.0,1.0
1995-02-09,5.12,5.12,5.12,5.12,0,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,0,0.0,1.0
1995-02-10,5.25,5.38,5.12,5.12,17000,0.566319167065856,0.580342308345582,0.55229602578613,0.55229602578613,157596.64371314,0.0,1.0
1995-02-13,5.12,5.25,5.12,5.12,19000,0.55229602578613,0.566319167065856,0.55229602578613,0.55229602578613,176137.425326451,0.0,1.0
1995-02-14,5.25,5.25,5.12,5.12,7100,0.566319167065856,0.566319167065856,0.55229602578613,0.55229602578613,65819.7747272526,0.0,1.0
1995-02-15,5.12,5.12,5.12,5.12,800,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,7416.31264532424,0.0,1.0
1995-02-16,5.25,5.38,5.12,5.38,20400,0.566319167065856,0.580342308345582,0.55229602578613,0.580342308345582,189115.972455768,0.0,1.0
1995-02-17,5.25,5.38,5.12,5.12,12400,0.566319167065856,0.580342308345582,0.55229602578613,0.55229602578613,114952.846002526,0.0,1.0
1995-02-21,5.12,5.12,5.12,5.12,200,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,1854.07816133106,0.0,1.0
1995-02-22,5.12,5.12,5.12,5.12,300,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,2781.11724199659,0.0,1.0
1995-02-23,5.12,5.38,5.12,5.38,1100,0.55229602578613,0.580342308345582,0.55229602578613,0.580342308345582,10197.4298873208,0.0,1.0
1995-02-24,5.25,5.38,5.12,5.12,4300,0.566319167065856,0.580342308345582,0.55229602578613,0.55229602578613,39862.6804686178,0.0,1.0
1995-02-27,5.38,5.38,5.12,5.12,1100,0.580342308345582,0.580342308345582,0.55229602578613,0.55229602578613,10197.4298873208,0.0,1.0
1995-02-28,5.0,5.25,5.0,5.12,15800,0.539351587681767,0.566319167065856,0.539351587681767,0.55229602578613,146472.174745154,0.0,1.0
1995-03-01,4.88,5.25,4.75,5.0,8000,0.526407149577405,0.566319167065856,0.512384008297679,0.539351587681767,74163.1264532425,0.0,1.0
1995-03-02,4.63,4.63,4.5,4.5,1400,0.499439570193316,0.499439570193316,0.485416428913591,0.485416428913591,12978.5471293174,0.0,1.0
1995-03-03,4.63,4.63,4.63,4.63,200,0.499439570193316,0.499439570193316,0.499439570193316,0.499439570193316,1854.07816133106,0.0,1.0
1995-03-06,4.62,4.62,4.62,4.62,0,0.498360867017953,0.498360867017953,0.498360867017953,0.498360867017953,0,0.0,1.0
1995-03-07,4.75,4.75,4.63,4.63,2800,0.512384008297679,0.512384008297679,0.499439570193316,0.499439570193316,25957.0942586349,0.0,1.0
1995-03-08,4.75,5.25,4.75,5.25,400,0.512384008297679,0.566319167065856,0.512384008297679,0.566319167065856,3708.15632266212,0.0,1.0
1995-03-09,4.63,4.75,4.63,4.75,5600,0.499439570193316,0.512384008297679,0.499439570193316,0.512384008297679,51914.1885172698,0.0,1.0
1995-03-10,4.5,4.5,4.5,4.5,700,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,6489.27356465871,0.0,1.0
1995-03-13,4.5,4.5,4.5,4.5,0,0.485416428913591,0.485416428913591,0.485416428913591,0.485416428913591,0,0.0,1.0
1995-03-14,4.5,4.63,4.5,4.5,500,0.485416428913591,0.499439570193316,0.485416428913591,0.485416428913591,4635.19540332765,0.0,1.0
1995-03-15,5.0,5.25,4.5,4.5,2200,0.539351587681767,0.566319167065856,0.485416428913591,0.485416428913591,20394.8597746417,0.0,1.0
1995-03-16,4.63,4.63,4.5,4.5,1200,0.499439570193316,0.499439570193316,0.485416428913591,0.485416428913591,11124.4689679864,0.0,1.0
1995-03-17,4.62,4.62,4.62,4.62,0,0.498360867017953,0.498360867017953,0.498360867017953,0.498360867017953,0,0.0,1.0
1995-03-20,4.62,4.62,4.62,4.62,0,0.498360867017953,0.498360867017953,0.498360867017953,0.498360867017953,0,0.0,1.0
1995-03-21,4.62,4.62,4.62,4.62,0,0.498360867017953,0.498360867017953,0.498360867017953,0.498360867017953,0,0.0,1.0
1995-03-22,4.88,5.0,4.5,4.5,32400,0.526407149577405,0.539351587681767,0.485416428913591,0.485416428913591,300360.662135632,0.0,1.0
1995-03-23,5.25,5.5,4.5,4.5,45000,0.566319167065856,0.593286746449944,0.485416428913591,0.485416428913591,417167.586299489,0.0,1.0
1995-03-24,5.0,5.62,5.0,5.25,81000,0.539351587681767,0.606231184554306,0.539351587681767,0.566319167065856,750901.65533908,0.0,1.0
1995-03-27,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1995-03-28,5.25,5.75,5.25,5.75,1100,0.566319167065856,0.620254325834032,0.566319167065856,0.620254325834032,10197.4298873208,0.0,1.0
1995-03-29,5.5,5.62,5.25,5.25,101900,0.593286746449944,0.606231184554306,0.566319167065856,0.566319167065856,944652.823198176,0.0,1.0
1995-03-30,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1995-03-31,5.25,5.75,5.25,5.25,800,0.566319167065856,0.620254325834032,0.566319167065856,0.566319167065856,7416.31264532424,0.0,1.0
1995-04-03,5.75,5.75,5.25,5.5,28700,0.620254325834032,0.620254325834032,0.566319167065856,0.593286746449944,266060.216151008,0.0,1.0
1995-04-04,5.25,5.75,5.25,5.75,4500,0.566319167065856,0.620254325834032,0.566319167065856,0.620254325834032,41716.7586299489,0.0,1.0
1995-04-05,5.62,5.75,5.38,5.75,31500,0.606231184554306,0.620254325834032,0.580342308345582,0.620254325834032,292017.310409642,0.0,1.0
1995-04-06,5.5,6.0,5.5,5.5,20800,0.593286746449944,0.647221905218121,0.593286746449944,0.593286746449944,192824.12877843,0.0,1.0
1995-04-07,5.75,5.75,5.5,5.5,3200,0.620254325834032,0.620254325834032,0.593286746449944,0.593286746449944,29665.250581297,0.0,1.0
1995-04-10,5.75,6.0,5.5,5.5,1600,0.620254325834032,0.647221905218121,0.593286746449944,0.593286746449944,14832.6252906485,0.0,1.0
1995-04-11,6.0,6.0,5.5,6.0,6600,0.647221905218121,0.647221905218121,0.593286746449944,0.647221905218121,61184.579323925,0.0,1.0
1995-04-12,5.5,5.5,5.5,5.5,800,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,7416.31264532425,0.0,1.0
1995-04-13,6.0,6.0,6.0,6.0,1500,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,13905.586209983,0.0,1.0
1995-04-17,6.0,6.0,6.0,6.0,1000,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,9270.3908066553,0.0,1.0
1995-04-18,5.62,6.0,5.5,5.5,3700,0.606231184554306,0.647221905218121,0.593286746449944,0.593286746449944,34300.4459846247,0.0,1.0
1995-04-19,5.5,5.5,5.5,5.5,2500,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,23175.9770166383,0.0,1.0
1995-04-20,5.5,5.62,5.25,5.5,25200,0.593286746449944,0.606231184554306,0.566319167065856,0.593286746449944,233613.848327714,0.0,1.0
1995-04-21,5.5,5.5,5.31,5.5,60300,0.593286746449944,0.593286746449944,0.572791386118037,0.593286746449944,559004.565641315,0.0,1.0
1995-04-24,5.5,5.5,5.5,5.5,7600,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,70454.9701305804,0.0,1.0
1995-04-25,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1995-04-26,5.25,5.75,5.25,5.38,54300,0.566319167065856,0.620254325834032,0.566319167065856,0.580342308345582,503382.220801383,0.0,1.0
1995-04-27,5.25,5.25,5.25,5.25,0,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,0,0.0,1.0
1995-04-28,6.0,6.0,5.5,5.75,7300,0.647221905218121,0.647221905218121,0.593286746449944,0.620254325834032,67673.8528885837,0.0,1.0
1995-05-01,6.0,6.0,6.0,6.0,0,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,0,0.0,1.0
1995-05-02,5.75,5.75,5.75,5.75,5000,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,46351.9540332766,0.0,1.0
1995-05-03,5.75,5.75,5.75,5.75,0,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,0,0.0,1.0
1995-05-04,5.25,5.75,5.25,5.5,7100,0.566319167065856,0.620254325834032,0.566319167065856,0.593286746449944,65819.7747272526,0.0,1.0
1995-05-05,5.25,5.25,5.25,5.25,4000,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,37081.5632266212,0.0,1.0
1995-05-08,5.25,5.75,5.25,5.25,4600,0.566319167065856,0.620254325834032,0.566319167065856,0.566319167065856,42643.7977106144,0.0,1.0
1995-05-09,5.25,5.25,5.25,5.25,0,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,0,0.0,1.0
1995-05-10,5.5,5.75,5.25,5.25,21100,0.593286746449944,0.620254325834032,0.566319167065856,0.566319167065856,195605.246020427,0.0,1.0
1995-05-11,5.87,5.87,5.25,5.25,4500,0.633198763938395,0.633198763938395,0.566319167065856,0.566319167065856,41716.7586299489,0.0,1.0
1995-05-12,5.5,5.75,5.5,5.5,11700,0.593286746449944,0.620254325834032,0.593286746449944,0.593286746449944,108463.572437867,0.0,1.0
1995-05-15,5.5,5.75,5.5,5.75,6000,0.593286746449944,0.620254325834032,0.593286746449944,0.620254325834032,55622.3448399319,0.0,1.0
1995-05-16,6.0,6.0,5.25,5.25,11000,0.647221905218121,0.647221905218121,0.566319167065856,0.566319167065856,101974.298873208,0.0,1.0
1995-05-17,5.5,5.75,5.5,5.5,10900,0.593286746449944,0.620254325834032,0.593286746449944,0.593286746449944,101047.259792543,0.0,1.0
1995-05-18,5.0,5.25,5.0,5.25,5200,0.539351587681767,0.566319167065856,0.539351587681767,0.566319167065856,48206.0321946076,0.0,1.0
1995-05-19,5.0,5.0,5.0,5.0,100,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,927.039080665531,0.0,1.0
1995-05-22,5.12,5.12,5.0,5.0,33600,0.55229602578613,0.55229602578613,0.539351587681767,0.539351587681767,311485.131103618,0.0,1.0
1995-05-23,5.12,5.12,5.12,5.12,0,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,0,0.0,1.0
1995-05-24,5.0,5.0,5.0,5.0,300,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,2781.11724199659,0.0,1.0
1995-05-25,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1995-05-26,5.0,5.0,5.0,5.0,100,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,927.039080665531,0.0,1.0
1995-05-30,5.12,5.12,5.0,5.0,3300,0.55229602578613,0.55229602578613,0.539351587681767,0.539351587681767,30592.2896619625,0.0,1.0
1995-05-31,5.12,5.12,5.12,5.12,0,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,0,0.0,1.0
1995-06-01,5.12,5.12,5.12,5.12,0,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,0,0.0,1.0
1995-06-02,5.12,5.12,5.12,5.12,200,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,1854.07816133106,0.0,1.0
1995-06-05,5.12,5.12,5.12,5.12,0,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,0,0.0,1.0
1995-06-06,5.38,5.38,5.12,5.12,700,0.580342308345582,0.580342308345582,0.55229602578613,0.55229602578613,6489.27356465871,0.0,1.0
1995-06-07,5.38,5.38,5.38,5.38,0,0.580342308345582,0.580342308345582,0.580342308345582,0.580342308345582,0,0.0,1.0
1995-06-08,5.38,5.38,5.38,5.38,0,0.580342308345582,0.580342308345582,0.580342308345582,0.580342308345582,0,0.0,1.0
1995-06-09,5.12,5.12,5.12,5.12,2300,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,21321.8988553072,0.0,1.0
1995-06-12,5.12,5.12,5.12,5.12,2000,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,18540.7816133106,0.0,1.0
1995-06-13,5.12,5.19,5.12,5.19,1100,0.55229602578613,0.559846948013675,0.55229602578613,0.559846948013675,10197.4298873208,0.0,1.0
1995-06-14,5.12,5.12,5.12,5.12,0,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,0,0.0,1.0
1995-06-15,5.38,5.38,5.12,5.38,20500,0.580342308345582,0.580342308345582,0.55229602578613,0.580342308345582,190043.011536434,0.0,1.0
1995-06-16,5.25,5.75,5.12,5.75,115000,0.566319167065856,0.620254325834032,0.55229602578613,0.620254325834032,1066094.94276536,0.0,1.0
1995-06-19,5.12,5.12,5.12,5.12,900,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,8343.35172598977,0.0,1.0
1995-06-20,5.12,5.19,5.12,5.19,2400,0.55229602578613,0.559846948013675,0.55229602578613,0.559846948013675,22248.9379359727,0.0,1.0
1995-06-21,5.19,5.75,5.12,5.75,1000,0.559846948013675,0.620254325834032,0.55229602578613,0.620254325834032,9270.3908066553,0.0,1.0
1995-06-22,5.25,5.25,5.12,5.12,4100,0.566319167065856,0.566319167065856,0.55229602578613,0.55229602578613,38008.6023072867,0.0,1.0
1995-06-23,5.25,5.25,5.12,5.12,14400,0.566319167065856,0.566319167065856,0.55229602578613,0.55229602578613,133493.627615836,0.0,1.0
1995-06-26,5.25,5.75,5.12,5.12,2300,0.566319167065856,0.620254325834032,0.55229602578613,0.55229602578613,21321.8988553072,0.0,1.0
1995-06-27,5.75,5.75,5.75,5.75,1500,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,13905.586209983,0.0,1.0
1995-06-28,5.38,5.38,5.25,5.25,21500,0.580342308345582,0.580342308345582,0.566319167065856,0.566319167065856,199313.402343089,0.0,1.0
1995-06-29,5.5,5.5,5.25,5.25,800,0.593286746449944,0.593286746449944,0.566319167065856,0.566319167065856,7416.31264532425,0.0,1.0
1995-06-30,5.38,5.38,5.38,5.38,2000,0.580342308345582,0.580342308345582,0.580342308345582,0.580342308345582,18540.7816133106,0.0,1.0
1995-07-03,5.38,5.38,5.38,5.38,0,0.580342308345582,0.580342308345582,0.580342308345582,0.580342308345582,0,0.0,1.0
1995-07-05,5.25,5.25,5.25,5.25,1200,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,11124.4689679864,0.0,1.0
1995-07-06,5.25,5.25,5.25,5.25,1000,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,9270.3908066553,0.0,1.0
1995-07-07,5.87,5.87,5.38,5.38,18400,0.633198763938395,0.633198763938395,0.580342308345582,0.580342308345582,170575.190842458,0.0,1.0
1995-07-10,5.62,5.75,5.62,5.62,1200,0.606231184554306,0.620254325834032,0.606231184554306,0.606231184554306,11124.4689679864,0.0,1.0
1995-07-11,5.62,5.62,5.62,5.62,600,0.606231184554306,0.606231184554306,0.606231184554306,0.606231184554306,5562.23448399319,0.0,1.0
1995-07-12,5.62,5.87,5.62,5.62,3100,0.606231184554306,0.633198763938395,0.606231184554306,0.606231184554306,28738.2115006315,0.0,1.0
1995-07-13,6.0,6.13,5.62,5.62,44300,0.647221905218121,0.661245046497847,0.606231184554306,0.606231184554306,410678.31273483,0.0,1.0
1995-07-14,6.88,6.88,5.87,5.87,65100,0.742147784650112,0.742147784650112,0.633198763938395,0.633198763938395,603502.44151326,0.0,1.0
1995-07-17,7.0,7.37,6.5,6.5,102300,0.755092222754474,0.795004240242925,0.701157063986298,0.701157063986298,948360.979520838,0.0,1.0
1995-07-18,7.25,7.25,6.88,7.25,18900,0.782059802138563,0.782059802138563,0.742147784650112,0.782059802138563,175210.386245785,0.0,1.0
1995-07-19,7.25,7.25,6.75,7.0,30200,0.782059802138563,0.782059802138563,0.728124643370386,0.755092222754474,279965.80236099,0.0,1.0
1995-07-20,6.88,7.25,6.75,7.25,140600,0.742147784650112,0.782059802138563,0.728124643370386,0.782059802138563,1303416.94741574,0.0,1.0
1995-07-21,7.12,7.12,6.75,6.75,145700,0.768036660858837,0.768036660858837,0.728124643370386,0.728124643370386,1350695.94052968,0.0,1.0
1995-07-24,6.88,7.12,6.75,6.75,32700,0.742147784650112,0.768036660858837,0.728124643370386,0.728124643370386,303141.779377628,0.0,1.0
1995-07-25,6.94,6.94,6.75,6.75,3000,0.748620003702293,0.748620003702293,0.728124643370386,0.728124643370386,27811.1724199659,0.0,1.0
1995-07-26,7.88,8.0,7.0,7.12,181500,0.850018102186465,0.862962540290828,0.755092222754474,0.768036660858837,1682575.93140794,0.0,1.0
1995-07-27,8.25,8.25,7.63,7.88,105800,0.889930119674916,0.889930119674916,0.823050522802377,0.850018102186465,980807.347344132,0.0,1.0
1995-07-28,7.88,8.25,7.88,8.25,117700,0.850018102186465,0.889930119674916,0.850018102186465,0.889930119674916,1091124.99794333,0.0,1.0
1995-07-31,7.5,8.0,7.25,8.0,31600,0.809027381522651,0.862962540290828,0.782059802138563,0.862962540290828,292944.349490308,0.0,1.0
1995-08-01,7.37,7.5,7.37,7.5,40000,0.795004240242925,0.809027381522651,0.795004240242925,0.809027381522651,370815.632266212,0.0,1.0
1995-08-02,7.75,7.88,7.37,7.5,15100,0.835994960906739,0.850018102186465,0.795004240242925,0.809027381522651,139982.901180495,0.0,1.0
1995-08-03,7.37,7.37,7.37,7.37,2500,0.795004240242925,0.795004240242925,0.795004240242925,0.795004240242925,23175.9770166383,0.0,1.0
1995-08-04,7.37,7.75,7.37,7.37,7200,0.795004240242925,0.835994960906739,0.795004240242925,0.795004240242925,66746.8138079182,0.0,1.0
1995-08-07,6.88,7.75,6.25,7.75,46500,0.742147784650112,0.835994960906739,0.674189484602209,0.835994960906739,431073.172509472,0.0,1.0
1995-08-08,6.62,7.0,6.62,7.0,7700,0.71410150209066,0.755092222754474,0.71410150209066,0.755092222754474,71382.0092112459,0.0,1.0
1995-08-09,6.62,7.25,6.62,7.25,15900,0.71410150209066,0.782059802138563,0.71410150209066,0.782059802138563,147399.213825819,0.0,1.0
1995-08-10,7.0,7.0,6.25,6.62,8600,0.755092222754474,0.755092222754474,0.674189484602209,0.71410150209066,79725.3609372357,0.0,1.0
1995-08-11,6.5,7.0,6.5,7.0,2000,0.701157063986298,0.755092222754474,0.701157063986298,0.755092222754474,18540.7816133106,0.0,1.0
1995-08-14,6.25,7.0,6.25,6.25,3100,0.674189484602209,0.755092222754474,0.674189484602209,0.674189484602209,28738.2115006315,0.0,1.0
1995-08-15,7.0,7.0,6.25,6.25,600,0.755092222754474,0.755092222754474,0.674189484602209,0.674189484602209,5562.23448399319,0.0,1.0
1995-08-16,6.75,7.0,6.75,7.0,3300,0.728124643370386,0.755092222754474,0.728124643370386,0.755092222754474,30592.2896619625,0.0,1.0
1995-08-17,7.0,7.0,6.25,6.25,37900,0.755092222754474,0.755092222754474,0.674189484602209,0.674189484602209,351347.811572236,0.0,1.0
1995-08-18,6.25,6.25,6.25,6.25,300,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,2781.11724199659,0.0,1.0
1995-08-21,6.5,7.0,6.25,6.25,12700,0.701157063986298,0.755092222754474,0.674189484602209,0.674189484602209,117733.963244522,0.0,1.0
1995-08-22,6.75,6.75,6.5,6.5,1100,0.728124643370386,0.728124643370386,0.701157063986298,0.701157063986298,10197.4298873208,0.0,1.0
1995-08-23,6.75,6.75,6.75,6.75,0,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,0,0.0,1.0
1995-08-24,6.5,6.75,6.5,6.75,1300,0.701157063986298,0.728124643370386,0.701157063986298,0.728124643370386,12051.5080486519,0.0,1.0
1995-08-25,6.38,6.75,6.38,6.5,30200,0.688212625881935,0.728124643370386,0.688212625881935,0.701157063986298,279965.80236099,0.0,1.0
1995-08-28,6.75,6.75,6.38,6.75,20300,0.728124643370386,0.728124643370386,0.688212625881935,0.728124643370386,188188.933375103,0.0,1.0
1995-08-29,6.38,6.38,6.38,6.38,1500,0.688212625881935,0.688212625881935,0.688212625881935,0.688212625881935,13905.586209983,0.0,1.0
1995-08-30,7.25,7.25,6.5,6.75,16000,0.782059802138563,0.782059802138563,0.701157063986298,0.728124643370386,148326.252906485,0.0,1.0
1995-08-31,6.88,7.25,6.88,7.25,9500,0.742147784650112,0.782059802138563,0.742147784650112,0.782059802138563,88068.7126632254,0.0,1.0
1995-09-01,6.88,6.88,6.88,6.88,500,0.742147784650112,0.742147784650112,0.742147784650112,0.742147784650112,4635.19540332765,0.0,1.0
1995-09-05,7.0,7.25,6.5,7.25,8400,0.755092222754474,0.782059802138563,0.701157063986298,0.782059802138563,77871.2827759046,0.0,1.0
1995-09-06,6.62,7.0,6.5,7.0,8800,0.71410150209066,0.755092222754474,0.701157063986298,0.755092222754474,81579.4390985667,0.0,1.0
1995-09-07,6.62,6.62,6.62,6.62,1600,0.71410150209066,0.71410150209066,0.71410150209066,0.71410150209066,14832.6252906485,0.0,1.0
1995-09-08,6.5,6.5,6.5,6.5,2200,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,20394.8597746417,0.0,1.0
1995-09-11,6.75,6.75,6.25,6.75,9400,0.728124643370386,0.728124643370386,0.674189484602209,0.728124643370386,87141.6735825599,0.0,1.0
1995-09-12,6.75,6.75,6.75,6.75,0,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,0,0.0,1.0
1995-09-13,6.75,6.75,6.25,6.25,9200,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,85287.5954212288,0.0,1.0
1995-09-14,6.25,6.25,6.25,6.25,500,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,4635.19540332766,0.0,1.0
1995-09-15,6.75,6.75,6.25,6.25,3100,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,28738.2115006315,0.0,1.0
1995-09-18,6.25,6.25,6.25,6.25,100,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,927.039080665531,0.0,1.0
1995-09-19,6.81,7.0,6.75,6.75,40900,0.734596862422567,0.755092222754474,0.728124643370386,0.728124643370386,379158.983992202,0.0,1.0
1995-09-20,6.75,6.75,6.75,6.75,3300,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,30592.2896619625,0.0,1.0
1995-09-21,6.13,6.75,6.13,6.75,16700,0.661245046497847,0.728124643370386,0.661245046497847,0.728124643370386,154815.526471144,0.0,1.0
1995-09-22,6.13,6.5,6.13,6.5,1200,0.661245046497847,0.701157063986298,0.661245046497847,0.701157063986298,11124.4689679864,0.0,1.0
1995-09-25,6.5,6.88,6.13,6.13,2500,0.701157063986298,0.742147784650112,0.661245046497847,0.661245046497847,23175.9770166383,0.0,1.0
1995-09-26,7.0,7.0,7.0,7.0,200,0.755092222754474,0.755092222754474,0.755092222754474,0.755092222754474,1854.07816133106,0.0,1.0
1995-09-27,6.13,6.13,6.13,6.13,1000,0.661245046497847,0.661245046497847,0.661245046497847,0.661245046497847,9270.3908066553,0.0,1.0
1995-09-28,6.88,6.88,6.88,6.88,1100,0.742147784650112,0.742147784650112,0.742147784650112,0.742147784650112,10197.4298873208,0.0,1.0
1995-09-29,6.88,6.88,6.88,6.88,400,0.742147784650112,0.742147784650112,0.742147784650112,0.742147784650112,3708.15632266212,0.0,1.0
1995-10-02,6.88,6.88,6.88,6.88,100,0.742147784650112,0.742147784650112,0.742147784650112,0.742147784650112,927.03908066553,0.0,1.0
1995-10-03,6.13,6.13,6.13,6.13,500,0.661245046497847,0.661245046497847,0.661245046497847,0.661245046497847,4635.19540332765,0.0,1.0
1995-10-04,6.13,6.13,6.13,6.13,3000,0.661245046497847,0.661245046497847,0.661245046497847,0.661245046497847,27811.1724199659,0.0,1.0
1995-10-05,6.38,6.62,6.25,6.25,2100,0.688212625881935,0.71410150209066,0.674189484602209,0.674189484602209,19467.8206939761,0.0,1.0
1995-10-06,5.87,6.25,5.87,6.13,9800,0.633198763938395,0.674189484602209,0.633198763938395,0.661245046497847,90849.829905222,0.0,1.0
1995-10-09,5.88,5.88,5.88,5.88,0,0.634277467113758,0.634277467113758,0.634277467113758,0.634277467113758,0,0.0,1.0
1995-10-10,5.87,5.94,5.87,5.87,2600,0.633198763938395,0.64074968616594,0.633198763938395,0.633198763938395,24103.0160973038,0.0,1.0
1995-10-11,5.88,5.88,5.88,5.88,0,0.634277467113758,0.634277467113758,0.634277467113758,0.634277467113758,0,0.0,1.0
1995-10-12,5.38,6.0,5.38,6.0,15800,0.580342308345582,0.647221905218121,0.580342308345582,0.647221905218121,146472.174745154,0.0,1.0
1995-10-13,5.0,5.62,5.0,5.62,8900,0.539351587681767,0.606231184554306,0.539351587681767,0.606231184554306,82506.4781792323,0.0,1.0
1995-10-16,4.5,5.5,4.5,5.12,21700,0.485416428913591,0.593286746449944,0.485416428913591,0.55229602578613,201167.48050442,0.0,1.0
1995-10-17,5.75,6.25,4.88,4.88,49300,0.620254325834032,0.674189484602209,0.526407149577405,0.526407149577405,457030.266768107,0.0,1.0
1995-10-18,5.87,6.25,5.75,6.25,38100,0.633198763938395,0.674189484602209,0.620254325834032,0.674189484602209,353201.889733567,0.0,1.0
1995-10-19,5.5,5.75,5.5,5.75,42400,0.593286746449944,0.620254325834032,0.593286746449944,0.620254325834032,393064.570202185,0.0,1.0
1995-10-20,6.0,6.0,5.5,5.5,3200,0.647221905218121,0.647221905218121,0.593286746449944,0.593286746449944,29665.250581297,0.0,1.0
1995-10-23,5.5,6.0,5.5,6.0,15700,0.593286746449944,0.647221905218121,0.593286746449944,0.647221905218121,145545.135664488,0.0,1.0
1995-10-24,5.5,5.5,5.5,5.5,2600,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,24103.0160973038,0.0,1.0
1995-10-25,6.0,6.0,5.5,5.5,3500,0.647221905218121,0.647221905218121,0.593286746449944,0.593286746449944,32446.3678232936,0.0,1.0
1995-10-26,5.5,5.5,5.5,5.5,300,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,2781.11724199659,0.0,1.0
1995-10-27,6.0,6.0,6.0,6.0,100,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,927.03908066553,0.0,1.0
1995-10-30,5.62,6.0,5.5,5.5,15200,0.606231184554306,0.647221905218121,0.593286746449944,0.593286746449944,140909.940261161,0.0,1.0
1995-10-31,5.5,6.0,5.5,6.0,4000,0.593286746449944,0.647221905218121,0.593286746449944,0.647221905218121,37081.5632266212,0.0,1.0
1995-11-01,5.5,6.0,5.5,5.62,15000,0.593286746449944,0.647221905218121,0.593286746449944,0.606231184554306,139055.86209983,0.0,1.0
1995-11-02,5.5,5.5,5.5,5.5,100,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,927.039080665531,0.0,1.0
1995-11-03,5.69,6.0,5.56,6.0,42000,0.613782106781851,0.647221905218121,0.599758965502125,0.647221905218121,389356.413879523,0.0,1.0
1995-11-06,6.0,6.0,6.0,6.0,500,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,4635.19540332765,0.0,1.0
1995-11-07,6.0,6.0,5.5,5.5,7100,0.647221905218121,0.647221905218121,0.593286746449944,0.593286746449944,65819.7747272527,0.0,1.0
1995-11-08,5.5,5.5,5.5,5.5,1000,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,9270.39080665531,0.0,1.0
1995-11-09,6.0,6.0,5.56,5.56,5800,0.647221905218121,0.647221905218121,0.599758965502125,0.599758965502125,53768.2666786008,0.0,1.0
1995-11-10,5.5,5.5,5.5,5.5,1300,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,12051.5080486519,0.0,1.0
1995-11-13,5.62,5.62,5.5,5.5,6500,0.606231184554306,0.606231184554306,0.593286746449944,0.593286746449944,60257.5402432596,0.0,1.0
1995-11-14,5.5,5.5,5.5,5.5,300,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,2781.11724199659,0.0,1.0
1995-11-15,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1995-11-16,5.5,5.5,5.5,5.5,400,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,3708.15632266212,0.0,1.0
1995-11-17,5.75,5.75,5.75,5.75,600,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,5562.23448399319,0.0,1.0
1995-11-20,5.5,5.75,5.38,5.38,35100,0.593286746449944,0.620254325834032,0.580342308345582,0.580342308345582,325390.717313601,0.0,1.0
1995-11-21,5.5,5.5,5.5,5.5,1000,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,9270.39080665531,0.0,1.0
1995-11-22,5.5,5.75,5.5,5.75,14100,0.593286746449944,0.620254325834032,0.593286746449944,0.620254325834032,130712.51037384,0.0,1.0
1995-11-24,6.0,6.0,5.75,5.75,15500,0.647221905218121,0.647221905218121,0.620254325834032,0.620254325834032,143691.057503157,0.0,1.0
1995-11-27,6.25,6.25,5.5,6.0,33000,0.674189484602209,0.674189484602209,0.593286746449944,0.647221905218121,305922.896619625,0.0,1.0
1995-11-28,6.75,7.0,6.25,6.5,42700,0.728124643370386,0.755092222754474,0.674189484602209,0.701157063986298,395845.687444182,0.0,1.0
1995-11-29,6.75,7.0,6.25,6.75,20800,0.728124643370386,0.755092222754474,0.674189484602209,0.728124643370386,192824.12877843,0.0,1.0
1995-11-30,6.75,6.75,6.25,6.25,2000,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,18540.7816133106,0.0,1.0
1995-12-01,6.25,6.75,6.25,6.25,4900,0.674189484602209,0.728124643370386,0.674189484602209,0.674189484602209,45424.914952611,0.0,1.0
1995-12-04,6.25,6.25,6.25,6.25,1500,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,13905.586209983,0.0,1.0
1995-12-05,6.25,6.25,6.25,6.25,1100,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,10197.4298873208,0.0,1.0
1995-12-06,6.38,6.38,6.25,6.25,5000,0.688212625881935,0.688212625881935,0.674189484602209,0.674189484602209,46351.9540332765,0.0,1.0
1995-12-07,6.25,6.25,6.25,6.25,2100,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,19467.8206939762,0.0,1.0
1995-12-08,6.38,6.38,6.25,6.31,6100,0.688212625881935,0.688212625881935,0.674189484602209,0.68066170365439,56549.3839205974,0.0,1.0
1995-12-11,6.0,6.38,6.0,6.25,34000,0.647221905218121,0.688212625881935,0.647221905218121,0.674189484602209,315193.28742628,0.0,1.0
1995-12-12,6.5,6.5,6.0,6.0,1000,0.701157063986298,0.701157063986298,0.647221905218121,0.647221905218121,9270.3908066553,0.0,1.0
1995-12-13,6.13,6.13,6.0,6.0,9500,0.661245046497847,0.661245046497847,0.647221905218121,0.647221905218121,88068.7126632254,0.0,1.0
1995-12-14,6.0,6.13,6.0,6.0,16000,0.647221905218121,0.661245046497847,0.647221905218121,0.647221905218121,148326.252906485,0.0,1.0
1995-12-15,6.0,6.0,6.0,6.0,3400,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,31519.328742628,0.0,1.0
1995-12-18,6.13,6.13,6.0,6.0,11500,0.661245046497847,0.661245046497847,0.647221905218121,0.647221905218121,106609.494276536,0.0,1.0
1995-12-19,6.13,6.13,6.0,6.0,10600,0.661245046497847,0.661245046497847,0.647221905218121,0.647221905218121,98266.1425505462,0.0,1.0
1995-12-20,6.0,6.13,6.0,6.0,8200,0.647221905218121,0.661245046497847,0.647221905218121,0.647221905218121,76017.2046145735,0.0,1.0
1995-12-21,6.0,6.13,6.0,6.0,18200,0.647221905218121,0.661245046497847,0.647221905218121,0.647221905218121,168721.112681127,0.0,1.0
1995-12-22,6.5,6.5,6.0,6.0,10200,0.701157063986298,0.701157063986298,0.647221905218121,0.647221905218121,94557.9862278841,0.0,1.0
1995-12-26,6.5,6.5,6.0,6.0,40000,0.701157063986298,0.701157063986298,0.647221905218121,0.647221905218121,370815.632266212,0.0,1.0
1995-12-27,6.5,6.75,6.38,6.38,34500,0.701157063986298,0.728124643370386,0.688212625881935,0.688212625881935,319828.482829608,0.0,1.0
1995-12-28,6.75,6.75,6.38,6.5,26400,0.728124643370386,0.728124643370386,0.688212625881935,0.701157063986298,244738.3172957,0.0,1.0
1995-12-29,6.62,6.75,6.5,6.5,18500,0.71410150209066,0.728124643370386,0.701157063986298,0.701157063986298,171502.229923123,0.0,1.0
1996-01-02,6.75,6.75,6.62,6.69,9200,0.728124643370386,0.728124643370386,0.71410150209066,0.721652424318205,85287.5954212288,0.0,1.0
1996-01-03,6.88,7.0,6.88,7.0,50500,0.742147784650112,0.755092222754474,0.742147784650112,0.755092222754474,468154.735736093,0.0,1.0
1996-01-04,6.75,7.0,6.75,7.0,700,0.728124643370386,0.755092222754474,0.728124643370386,0.755092222754474,6489.27356465872,0.0,1.0
1996-01-05,7.0,7.0,6.75,6.75,10700,0.755092222754474,0.755092222754474,0.728124643370386,0.728124643370386,99193.1816312118,0.0,1.0
1996-01-08,6.75,7.0,6.75,7.0,8400,0.728124643370386,0.755092222754474,0.728124643370386,0.755092222754474,77871.2827759046,0.0,1.0
1996-01-09,6.5,7.0,6.5,7.0,4100,0.701157063986298,0.755092222754474,0.701157063986298,0.755092222754474,38008.6023072867,0.0,1.0
1996-01-10,6.38,6.5,6.38,6.38,21700,0.688212625881935,0.701157063986298,0.688212625881935,0.688212625881935,201167.48050442,0.0,1.0
1996-01-11,6.38,6.38,6.38,6.38,800,0.688212625881935,0.688212625881935,0.688212625881935,0.688212625881935,7416.31264532425,0.0,1.0
1996-01-12,6.38,6.62,6.38,6.38,1200,0.688212625881935,0.71410150209066,0.688212625881935,0.688212625881935,11124.4689679864,0.0,1.0
1996-01-15,5.12,6.13,4.75,5.75,137600,0.55229602578613,0.661245046497847,0.512384008297679,0.620254325834032,1275605.77499577,0.0,1.0
1996-01-16,5.12,5.5,5.12,5.12,15800,0.55229602578613,0.593286746449944,0.55229602578613,0.55229602578613,146472.174745154,0.0,1.0
1996-01-17,5.62,5.62,5.62,5.62,8000,0.606231184554306,0.606231184554306,0.606231184554306,0.606231184554306,74163.1264532425,0.0,1.0
1996-01-18,5.38,5.38,5.38,5.38,1000,0.580342308345582,0.580342308345582,0.580342308345582,0.580342308345582,9270.3908066553,0.0,1.0
1996-01-19,5.38,5.38,5.38,5.38,0,0.580342308345582,0.580342308345582,0.580342308345582,0.580342308345582,0,0.0,1.0
1996-01-22,5.56,5.62,5.12,5.12,13800,0.599758965502125,0.606231184554306,0.55229602578613,0.55229602578613,127931.393131843,0.0,1.0
1996-01-23,5.25,5.5,5.25,5.38,19600,0.566319167065856,0.593286746449944,0.566319167065856,0.580342308345582,181699.659810444,0.0,1.0
1996-01-24,5.25,5.5,5.25,5.38,16100,0.566319167065856,0.593286746449944,0.566319167065856,0.580342308345582,149253.29198715,0.0,1.0
1996-01-25,5.25,5.38,5.25,5.38,1200,0.566319167065856,0.580342308345582,0.566319167065856,0.580342308345582,11124.4689679864,0.0,1.0
1996-01-26,5.38,5.5,5.25,5.25,11500,0.580342308345582,0.593286746449944,0.566319167065856,0.566319167065856,106609.494276536,0.0,1.0
1996-01-29,5.38,5.38,5.25,5.25,7300,0.580342308345582,0.580342308345582,0.566319167065856,0.566319167065856,67673.8528885837,0.0,1.0
1996-01-30,5.25,5.5,5.25,5.5,5400,0.566319167065856,0.593286746449944,0.566319167065856,0.593286746449944,50060.1103559386,0.0,1.0
1996-01-31,5.25,5.62,5.25,5.25,4200,0.566319167065856,0.606231184554306,0.566319167065856,0.566319167065856,38935.6413879523,0.0,1.0
1996-02-01,5.25,5.75,5.25,5.75,5200,0.566319167065856,0.620254325834032,0.566319167065856,0.620254325834032,48206.0321946076,0.0,1.0
1996-02-02,5.25,5.25,5.25,5.25,1000,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,9270.3908066553,0.0,1.0
1996-02-05,5.75,5.75,5.25,5.25,7200,0.620254325834032,0.620254325834032,0.566319167065856,0.566319167065856,66746.8138079183,0.0,1.0
1996-02-06,5.5,5.75,5.5,5.5,2300,0.593286746449944,0.620254325834032,0.593286746449944,0.593286746449944,21321.8988553072,0.0,1.0
1996-02-07,5.5,5.5,5.5,5.5,200,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,1854.07816133106,0.0,1.0
1996-02-08,5.5,5.5,5.5,5.5,1000,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,9270.39080665531,0.0,1.0
1996-02-09,5.5,5.75,5.5,5.5,29300,0.593286746449944,0.620254325834032,0.593286746449944,0.593286746449944,271622.450635001,0.0,1.0
1996-02-12,5.5,5.5,5.5,5.5,1200,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,11124.4689679864,0.0,1.0
1996-02-13,5.87,6.0,5.5,5.5,18400,0.633198763938395,0.647221905218121,0.593286746449944,0.593286746449944,170575.190842458,0.0,1.0
1996-02-14,5.81,5.81,5.5,5.5,10000,0.626726544886213,0.626726544886213,0.593286746449944,0.593286746449944,92703.9080665532,0.0,1.0
1996-02-15,5.5,5.75,5.5,5.5,9600,0.593286746449944,0.620254325834032,0.593286746449944,0.593286746449944,88995.751743891,0.0,1.0
1996-02-16,5.87,6.0,5.75,5.75,8400,0.633198763938395,0.647221905218121,0.620254325834032,0.620254325834032,77871.2827759046,0.0,1.0
1996-02-20,6.0,6.0,6.0,6.0,1000,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,9270.3908066553,0.0,1.0
1996-02-21,5.5,5.5,5.5,5.5,500,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,4635.19540332766,0.0,1.0
1996-02-22,5.5,5.5,5.5,5.5,300,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,2781.11724199659,0.0,1.0
1996-02-23,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1996-02-26,5.87,5.87,5.5,5.5,9000,0.633198763938395,0.633198763938395,0.593286746449944,0.593286746449944,83433.5172598978,0.0,1.0
1996-02-27,5.5,5.5,5.5,5.5,1000,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,9270.39080665531,0.0,1.0
1996-02-28,5.62,5.62,5.5,5.5,1200,0.606231184554306,0.606231184554306,0.593286746449944,0.593286746449944,11124.4689679864,0.0,1.0
1996-02-29,5.5,5.5,5.5,5.5,200,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,1854.07816133106,0.0,1.0
1996-03-01,5.75,5.75,5.5,5.5,1600,0.620254325834032,0.620254325834032,0.593286746449944,0.593286746449944,14832.6252906485,0.0,1.0
1996-03-04,6.13,6.13,5.5,5.5,12800,0.661245046497847,0.661245046497847,0.593286746449944,0.593286746449944,118661.002325188,0.0,1.0
1996-03-05,5.5,5.5,5.5,5.5,300,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,2781.11724199659,0.0,1.0
1996-03-06,6.0,6.5,5.75,6.13,37000,0.647221905218121,0.701157063986298,0.620254325834032,0.661245046497847,343004.459846246,0.0,1.0
1996-03-07,5.87,5.87,5.87,5.87,4700,0.633198763938395,0.633198763938395,0.633198763938395,0.633198763938395,43570.8367912799,0.0,1.0
1996-03-08,5.75,5.75,5.75,5.75,2500,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,23175.9770166383,0.0,1.0
1996-03-11,6.0,6.13,5.75,5.87,59000,0.647221905218121,0.661245046497847,0.620254325834032,0.633198763938395,546953.057592663,0.0,1.0
1996-03-12,5.5,6.0,5.5,5.75,33800,0.593286746449944,0.647221905218121,0.593286746449944,0.620254325834032,313339.209264949,0.0,1.0
1996-03-13,5.62,6.0,5.5,5.5,30000,0.606231184554306,0.647221905218121,0.593286746449944,0.593286746449944,278111.724199659,0.0,1.0
1996-03-14,5.5,5.87,5.5,5.75,7500,0.593286746449944,0.633198763938395,0.593286746449944,0.620254325834032,69527.9310499148,0.0,1.0
1996-03-15,5.75,5.75,5.75,5.75,4000,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,37081.5632266213,0.0,1.0
1996-03-18,5.5,6.0,5.5,5.5,50200,0.593286746449944,0.647221905218121,0.593286746449944,0.593286746449944,465373.618494097,0.0,1.0
1996-03-19,5.5,5.5,5.5,5.5,1000,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,9270.39080665531,0.0,1.0
1996-03-20,5.5,5.5,5.5,5.5,1700,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,15759.664371314,0.0,1.0
1996-03-21,5.25,5.75,5.25,5.5,26400,0.566319167065856,0.620254325834032,0.566319167065856,0.593286746449944,244738.3172957,0.0,1.0
1996-03-22,5.5,5.5,5.5,5.5,7500,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,69527.9310499148,0.0,1.0
1996-03-25,5.56,5.56,5.25,5.25,30200,0.599758965502125,0.599758965502125,0.566319167065856,0.566319167065856,279965.80236099,0.0,1.0
1996-03-26,5.5,5.5,5.25,5.25,207300,0.593286746449944,0.593286746449944,0.566319167065856,0.566319167065856,1921752.01421965,0.0,1.0
1996-03-27,5.44,5.5,5.0,5.25,19000,0.586814527397763,0.593286746449944,0.539351587681767,0.566319167065856,176137.425326451,0.0,1.0
1996-03-28,5.0,5.44,5.0,5.0,1900,0.539351587681767,0.586814527397763,0.539351587681767,0.539351587681767,17613.7425326451,0.0,1.0
1996-03-29,5.5,5.5,5.5,5.5,100,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,927.039080665531,0.0,1.0
1996-04-01,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1996-04-02,5.0,5.0,5.0,5.0,100,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,927.039080665531,0.0,1.0
1996-04-03,5.44,5.5,5.0,5.5,8200,0.586814527397763,0.593286746449944,0.539351587681767,0.593286746449944,76017.2046145735,0.0,1.0
1996-04-04,5.5,5.5,5.0,5.0,6300,0.593286746449944,0.593286746449944,0.539351587681767,0.539351587681767,58403.4620819285,0.0,1.0
1996-04-08,5.0,5.02,5.0,5.02,3100,0.539351587681767,0.541508994032494,0.539351587681767,0.541508994032494,28738.2115006315,0.0,1.0
1996-04-09,5.0,5.0,5.0,5.0,0,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,0,0.0,1.0
1996-04-10,5.0,5.5,5.0,5.5,14200,0.539351587681767,0.593286746449944,0.539351587681767,0.593286746449944,131639.549454505,0.0,1.0
1996-04-11,5.75,5.75,5.0,5.0,800,0.620254325834032,0.620254325834032,0.539351587681767,0.539351587681767,7416.31264532425,0.0,1.0
1996-04-12,5.75,5.75,5.0,5.75,4400,0.620254325834032,0.620254325834032,0.539351587681767,0.620254325834032,40789.7195492834,0.0,1.0
1996-04-15,5.62,5.75,5.0,5.75,7200,0.606231184554306,0.620254325834032,0.539351587681767,0.620254325834032,66746.8138079183,0.0,1.0
1996-04-16,5.12,5.12,5.0,5.0,200,0.55229602578613,0.55229602578613,0.539351587681767,0.539351587681767,1854.07816133106,0.0,1.0
1996-04-17,5.5,5.5,5.12,5.38,162400,0.593286746449944,0.593286746449944,0.55229602578613,0.580342308345582,1505511.46700082,0.0,1.0
1996-04-18,5.5,5.5,5.0,5.5,4700,0.593286746449944,0.593286746449944,0.539351587681767,0.593286746449944,43570.83679128,0.0,1.0
1996-04-19,5.12,5.5,5.12,5.12,6700,0.55229602578613,0.593286746449944,0.55229602578613,0.55229602578613,62111.6184045905,0.0,1.0
1996-04-22,5.87,5.87,5.25,5.25,21500,0.633198763938395,0.633198763938395,0.566319167065856,0.566319167065856,199313.402343089,0.0,1.0
1996-04-23,5.87,6.25,5.25,5.25,29500,0.633198763938395,0.674189484602209,0.566319167065856,0.566319167065856,273476.528796331,0.0,1.0
1996-04-24,5.75,5.75,5.75,5.75,1600,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,14832.6252906485,0.0,1.0
1996-04-25,6.13,6.13,5.75,5.75,29000,0.661245046497847,0.661245046497847,0.620254325834032,0.620254325834032,268841.333393004,0.0,1.0
1996-04-26,5.87,6.25,5.75,5.75,1500,0.633198763938395,0.674189484602209,0.620254325834032,0.620254325834032,13905.586209983,0.0,1.0
1996-04-29,5.88,5.88,5.88,5.88,0,0.634277467113758,0.634277467113758,0.634277467113758,0.634277467113758,0,0.0,1.0
1996-04-30,6.0,6.5,5.87,6.5,5500,0.647221905218121,0.701157063986298,0.633198763938395,0.701157063986298,50987.1494366042,0.0,1.0
1996-05-01,6.0,6.0,6.0,6.0,0,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,0,0.0,1.0
1996-05-02,6.0,6.25,5.87,5.87,40000,0.647221905218121,0.674189484602209,0.633198763938395,0.633198763938395,370815.632266212,0.0,1.0
1996-05-03,6.0,6.0,6.0,6.0,0,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,0,0.0,1.0
1996-05-06,6.0,6.0,6.0,6.0,100,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,927.03908066553,0.0,1.0
1996-05-07,6.13,6.25,6.0,6.0,21600,0.661245046497847,0.674189484602209,0.647221905218121,0.647221905218121,200240.441423755,0.0,1.0
1996-05-08,6.0,6.13,6.0,6.0,13500,0.647221905218121,0.661245046497847,0.647221905218121,0.647221905218121,125150.275889847,0.0,1.0
1996-05-09,6.13,6.13,6.0,6.0,14600,0.661245046497847,0.661245046497847,0.647221905218121,0.647221905218121,135347.705777167,0.0,1.0
1996-05-10,6.12,6.12,6.12,6.12,0,0.660166343322483,0.660166343322483,0.660166343322483,0.660166343322483,0,0.0,1.0
1996-05-13,6.12,6.12,6.12,6.12,0,0.660166343322483,0.660166343322483,0.660166343322483,0.660166343322483,0,0.0,1.0
1996-05-14,6.0,6.0,6.0,6.0,7700,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,71382.0092112459,0.0,1.0
1996-05-15,6.0,6.0,6.0,6.0,0,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,0,0.0,1.0
1996-05-16,6.0,6.13,6.0,6.0,1200,0.647221905218121,0.661245046497847,0.647221905218121,0.647221905218121,11124.4689679864,0.0,1.0
1996-05-17,6.0,6.0,6.0,6.0,2200,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,20394.8597746417,0.0,1.0
1996-05-20,6.13,6.5,6.13,6.5,20900,0.661245046497847,0.701157063986298,0.661245046497847,0.701157063986298,193751.167859096,0.0,1.0
1996-05-21,6.12,6.12,6.12,6.12,0,0.660166343322483,0.660166343322483,0.660166343322483,0.660166343322483,0,0.0,1.0
1996-05-22,6.25,6.25,6.13,6.13,5300,0.674189484602209,0.674189484602209,0.661245046497847,0.661245046497847,49133.0712752731,0.0,1.0
1996-05-23,6.0,6.5,6.0,6.5,17500,0.647221905218121,0.701157063986298,0.647221905218121,0.701157063986298,162231.839116468,0.0,1.0
1996-05-24,6.25,6.5,6.0,6.0,10700,0.674189484602209,0.701157063986298,0.647221905218121,0.647221905218121,99193.1816312118,0.0,1.0
1996-05-28,5.87,6.0,5.75,6.0,7000,0.633198763938395,0.647221905218121,0.620254325834032,0.647221905218121,64892.7356465871,0.0,1.0
1996-05-29,5.75,5.75,5.75,5.75,3600,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,33373.4069039591,0.0,1.0
1996-05-30,5.75,5.75,5.75,5.75,0,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,0,0.0,1.0
1996-05-31,5.75,6.0,5.75,6.0,3400,0.620254325834032,0.647221905218121,0.620254325834032,0.647221905218121,31519.3287426281,0.0,1.0
1996-06-03,6.38,6.38,6.0,6.0,88700,0.688212625881935,0.688212625881935,0.647221905218121,0.647221905218121,822283.664550326,0.0,1.0
1996-06-04,6.5,7.0,6.25,7.0,22100,0.701157063986298,0.755092222754474,0.674189484602209,0.755092222754474,204875.636827082,0.0,1.0
1996-06-05,6.38,6.88,6.38,6.88,11600,0.688212625881935,0.742147784650112,0.688212625881935,0.742147784650112,107536.533357202,0.0,1.0
1996-06-06,6.75,7.12,6.5,7.0,15500,0.728124643370386,0.768036660858837,0.701157063986298,0.755092222754474,143691.057503157,0.0,1.0
1996-06-07,6.88,7.12,6.5,7.12,26300,0.742147784650112,0.768036660858837,0.701157063986298,0.768036660858837,243811.278215035,0.0,1.0
1996-06-10,6.62,6.88,6.38,6.88,20600,0.71410150209066,0.742147784650112,0.688212625881935,0.742147784650112,190970.050617099,0.0,1.0
1996-06-11,6.88,6.88,6.38,6.88,8000,0.742147784650112,0.742147784650112,0.688212625881935,0.742147784650112,74163.1264532424,0.0,1.0
1996-06-12,6.38,7.12,6.38,6.38,5800,0.688212625881935,0.768036660858837,0.688212625881935,0.688212625881935,53768.2666786008,0.0,1.0
1996-06-13,6.38,7.12,6.38,6.38,47000,0.688212625881935,0.768036660858837,0.688212625881935,0.688212625881935,435708.3679128,0.0,1.0
1996-06-14,6.75,6.75,6.75,6.75,4400,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,40789.7195492833,0.0,1.0
1996-06-17,6.5,6.75,6.25,6.25,6800,0.701157063986298,0.728124643370386,0.674189484602209,0.674189484602209,63038.6574852561,0.0,1.0
1996-06-18,6.25,6.75,6.25,6.75,5200,0.674189484602209,0.728124643370386,0.674189484602209,0.728124643370386,48206.0321946076,0.0,1.0
1996-06-19,6.75,6.75,6.25,6.25,6500,0.728124643370386,0.728124643370386,0.674189484602209,0.674189484602209,60257.5402432595,0.0,1.0
1996-06-20,7.0,7.0,7.0,7.0,300,0.755092222754474,0.755092222754474,0.755092222754474,0.755092222754474,2781.11724199659,0.0,1.0
1996-06-21,6.88,7.0,6.25,6.25,5700,0.742147784650112,0.755092222754474,0.674189484602209,0.674189484602209,52841.2275979352,0.0,1.0
1996-06-24,6.88,6.88,6.88,6.88,800,0.742147784650112,0.742147784650112,0.742147784650112,0.742147784650112,7416.31264532424,0.0,1.0
1996-06-25,6.25,6.88,6.25,6.88,4800,0.674189484602209,0.742147784650112,0.674189484602209,0.742147784650112,44497.8758719455,0.0,1.0
1996-06-26,6.5,7.0,6.25,7.0,6200,0.701157063986298,0.755092222754474,0.674189484602209,0.755092222754474,57476.4230012629,0.0,1.0
1996-06-27,6.75,7.0,6.5,7.0,300,0.728124643370386,0.755092222754474,0.701157063986298,0.755092222754474,2781.11724199659,0.0,1.0
1996-06-28,6.5,6.5,6.5,6.5,2200,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,20394.8597746417,0.0,1.0
1996-07-01,7.0,7.0,6.5,7.0,2600,0.755092222754474,0.755092222754474,0.701157063986298,0.755092222754474,24103.0160973038,0.0,1.0
1996-07-02,6.25,7.0,6.25,7.0,1500,0.674189484602209,0.755092222754474,0.674189484602209,0.755092222754474,13905.586209983,0.0,1.0
1996-07-03,6.88,6.88,6.75,6.88,2800,0.742147784650112,0.742147784650112,0.728124643370386,0.742147784650112,25957.0942586349,0.0,1.0
1996-07-05,6.5,6.88,6.31,6.88,4900,0.701157063986298,0.742147784650112,0.68066170365439,0.742147784650112,45424.914952611,0.0,1.0
1996-07-08,6.25,6.75,6.25,6.5,4000,0.674189484602209,0.728124643370386,0.674189484602209,0.701157063986298,37081.5632266212,0.0,1.0
1996-07-09,6.25,6.75,6.25,6.75,1500,0.674189484602209,0.728124643370386,0.674189484602209,0.728124643370386,13905.586209983,0.0,1.0
1996-07-10,6.75,6.75,6.75,6.75,100,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,927.039080665531,0.0,1.0
1996-07-11,6.5,6.75,6.25,6.75,5100,0.701157063986298,0.728124643370386,0.674189484602209,0.728124643370386,47278.993113942,0.0,1.0
1996-07-12,6.5,6.73,6.25,6.25,2600,0.701157063986298,0.725967237019659,0.674189484602209,0.674189484602209,24103.0160973038,0.0,1.0
1996-07-15,6.25,6.62,6.25,6.25,2600,0.674189484602209,0.71410150209066,0.674189484602209,0.674189484602209,24103.0160973038,0.0,1.0
1996-07-16,6.31,6.5,6.25,6.25,11000,0.68066170365439,0.701157063986298,0.674189484602209,0.674189484602209,101974.298873208,0.0,1.0
1996-07-17,6.38,6.75,6.27,6.62,18500,0.688212625881935,0.728124643370386,0.676346890952936,0.71410150209066,171502.229923123,0.0,1.0
1996-07-18,6.25,6.75,6.25,6.25,16100,0.674189484602209,0.728124643370386,0.674189484602209,0.674189484602209,149253.291987151,0.0,1.0
1996-07-19,6.27,6.5,6.25,6.25,7600,0.676346890952936,0.701157063986298,0.674189484602209,0.674189484602209,70454.9701305804,0.0,1.0
1996-07-22,6.25,6.5,6.25,6.25,27900,0.674189484602209,0.701157063986298,0.674189484602209,0.674189484602209,258643.903505683,0.0,1.0
1996-07-23,6.25,6.38,6.25,6.38,4600,0.674189484602209,0.688212625881935,0.674189484602209,0.688212625881935,42643.7977106144,0.0,1.0
1996-07-24,6.25,6.38,6.25,6.25,7300,0.674189484602209,0.688212625881935,0.674189484602209,0.674189484602209,67673.8528885838,0.0,1.0
1996-07-25,6.38,6.38,6.25,6.38,900,0.688212625881935,0.688212625881935,0.674189484602209,0.688212625881935,8343.35172598978,0.0,1.0
1996-07-26,6.0,6.38,6.0,6.25,15200,0.647221905218121,0.688212625881935,0.647221905218121,0.674189484602209,140909.940261161,0.0,1.0
1996-07-29,6.5,6.5,6.0,6.0,13700,0.701157063986298,0.701157063986298,0.647221905218121,0.647221905218121,127004.354051178,0.0,1.0
1996-07-30,6.38,6.5,6.38,6.38,16400,0.688212625881935,0.701157063986298,0.688212625881935,0.688212625881935,152034.409229147,0.0,1.0
1996-07-31,6.25,6.38,6.25,6.25,18800,0.674189484602209,0.688212625881935,0.674189484602209,0.674189484602209,174283.34716512,0.0,1.0
1996-08-01,6.13,6.38,6.0,6.38,17800,0.661245046497847,0.688212625881935,0.647221905218121,0.688212625881935,165012.956358464,0.0,1.0
1996-08-02,6.25,6.25,6.0,6.0,10400,0.674189484602209,0.674189484602209,0.647221905218121,0.647221905218121,96412.0643892152,0.0,1.0
1996-08-05,6.25,6.25,6.25,6.25,7200,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,66746.8138079182,0.0,1.0
1996-08-06,6.62,6.62,6.0,6.0,20900,0.71410150209066,0.71410150209066,0.647221905218121,0.647221905218121,193751.167859096,0.0,1.0
1996-08-07,6.62,6.62,6.62,6.62,6800,0.71410150209066,0.71410150209066,0.71410150209066,0.71410150209066,63038.6574852561,0.0,1.0
1996-08-08,6.5,6.62,6.38,6.62,4700,0.701157063986298,0.71410150209066,0.688212625881935,0.71410150209066,43570.8367912799,0.0,1.0
1996-08-09,6.5,6.5,6.5,6.5,2500,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,23175.9770166383,0.0,1.0
1996-08-12,6.62,7.12,6.25,6.5,61100,0.71410150209066,0.768036660858837,0.674189484602209,0.701157063986298,566420.878286639,0.0,1.0
1996-08-13,7.0,7.0,6.88,6.88,7500,0.755092222754474,0.755092222754474,0.742147784650112,0.742147784650112,69527.9310499148,0.0,1.0
1996-08-14,6.75,6.88,6.62,6.88,11000,0.728124643370386,0.742147784650112,0.71410150209066,0.742147784650112,101974.298873208,0.0,1.0
1996-08-15,6.75,6.75,6.75,6.75,1000,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,9270.39080665531,0.0,1.0
1996-08-16,6.75,6.75,6.75,6.75,0,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,0,0.0,1.0
1996-08-19,6.62,6.62,6.5,6.5,29400,0.71410150209066,0.71410150209066,0.701157063986298,0.701157063986298,272549.489715666,0.0,1.0
1996-08-20,6.13,6.5,6.13,6.5,32700,0.661245046497847,0.701157063986298,0.661245046497847,0.701157063986298,303141.779377628,0.0,1.0
1996-08-21,6.38,6.38,6.13,6.38,8500,0.688212625881935,0.688212625881935,0.661245046497847,0.688212625881935,78798.3218565701,0.0,1.0
1996-08-22,6.13,6.13,6.13,6.13,600,0.661245046497847,0.661245046497847,0.661245046497847,0.661245046497847,5562.23448399318,0.0,1.0
1996-08-23,6.38,6.38,6.38,6.38,500,0.688212625881935,0.688212625881935,0.688212625881935,0.688212625881935,4635.19540332765,0.0,1.0
1996-08-26,6.38,6.5,6.38,6.5,2700,0.688212625881935,0.701157063986298,0.688212625881935,0.701157063986298,25030.0551779693,0.0,1.0
1996-08-27,6.25,6.5,6.13,6.13,4800,0.674189484602209,0.701157063986298,0.661245046497847,0.661245046497847,44497.8758719455,0.0,1.0
1996-08-28,6.5,6.5,6.13,6.13,34200,0.701157063986298,0.701157063986298,0.661245046497847,0.661245046497847,317047.365587611,0.0,1.0
1996-08-29,6.13,6.5,6.13,6.5,21000,0.661245046497847,0.701157063986298,0.661245046497847,0.701157063986298,194678.206939761,0.0,1.0
1996-08-30,6.25,6.5,6.13,6.13,4600,0.674189484602209,0.701157063986298,0.661245046497847,0.661245046497847,42643.7977106144,0.0,1.0
1996-09-03,6.13,6.5,6.13,6.13,1000,0.661245046497847,0.701157063986298,0.661245046497847,0.661245046497847,9270.3908066553,0.0,1.0
1996-09-04,6.5,6.5,6.13,6.13,8300,0.701157063986298,0.701157063986298,0.661245046497847,0.661245046497847,76944.243695239,0.0,1.0
1996-09-05,6.25,6.5,6.25,6.5,4400,0.674189484602209,0.701157063986298,0.674189484602209,0.701157063986298,40789.7195492834,0.0,1.0
1996-09-06,6.75,6.75,6.5,6.5,5900,0.728124643370386,0.728124643370386,0.701157063986298,0.701157063986298,54695.3057592663,0.0,1.0
1996-09-09,6.75,6.75,6.5,6.5,6000,0.728124643370386,0.728124643370386,0.701157063986298,0.701157063986298,55622.3448399318,0.0,1.0
1996-09-10,6.75,6.75,6.5,6.5,1200,0.728124643370386,0.728124643370386,0.701157063986298,0.701157063986298,11124.4689679864,0.0,1.0
1996-09-11,6.5,6.5,6.5,6.5,1000,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,9270.3908066553,0.0,1.0
1996-09-12,6.62,6.75,6.38,6.38,2200,0.71410150209066,0.728124643370386,0.688212625881935,0.688212625881935,20394.8597746417,0.0,1.0
1996-09-13,6.88,6.88,6.38,6.38,1600,0.742147784650112,0.742147784650112,0.688212625881935,0.688212625881935,14832.6252906485,0.0,1.0
1996-09-16,6.38,6.38,6.38,6.38,100,0.688212625881935,0.688212625881935,0.688212625881935,0.688212625881935,927.039080665531,0.0,1.0
1996-09-17,6.25,6.5,6.25,6.38,11200,0.674189484602209,0.701157063986298,0.674189484602209,0.688212625881935,103828.377034539,0.0,1.0
1996-09-18,6.0,6.38,5.87,6.0,14000,0.647221905218121,0.688212625881935,0.633198763938395,0.647221905218121,129785.471293174,0.0,1.0
1996-09-19,6.0,6.13,5.87,5.87,3000,0.647221905218121,0.661245046497847,0.633198763938395,0.633198763938395,27811.1724199659,0.0,1.0
1996-09-20,6.0,6.0,6.0,6.0,5300,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,49133.0712752731,0.0,1.0
1996-09-23,6.25,6.25,6.0,6.0,3000,0.674189484602209,0.674189484602209,0.647221905218121,0.647221905218121,27811.1724199659,0.0,1.0
1996-09-24,6.0,6.0,5.87,6.0,16000,0.647221905218121,0.647221905218121,0.633198763938395,0.647221905218121,148326.252906485,0.0,1.0
1996-09-25,6.25,6.25,5.87,6.25,11900,0.674189484602209,0.674189484602209,0.633198763938395,0.674189484602209,110317.650599198,0.0,1.0
1996-09-26,6.25,6.25,6.25,6.25,0,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,0,0.0,1.0
1996-09-27,5.89,6.0,5.87,5.87,3700,0.635356170289122,0.647221905218121,0.633198763938395,0.633198763938395,34300.4459846246,0.0,1.0
1996-09-30,6.25,6.25,6.25,6.25,2000,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,18540.7816133106,0.0,1.0
1996-10-01,6.0,6.25,5.87,6.13,5600,0.647221905218121,0.674189484602209,0.633198763938395,0.661245046497847,51914.1885172697,0.0,1.0
1996-10-02,6.0,6.25,5.87,6.25,2300,0.647221905218121,0.674189484602209,0.633198763938395,0.674189484602209,21321.8988553072,0.0,1.0
1996-10-03,6.25,6.25,6.13,6.13,6100,0.674189484602209,0.674189484602209,0.661245046497847,0.661245046497847,56549.3839205974,0.0,1.0
1996-10-04,6.25,6.25,5.87,5.87,15800,0.674189484602209,0.674189484602209,0.633198763938395,0.633198763938395,146472.174745154,0.0,1.0
1996-10-07,6.0,6.25,5.87,5.87,2600,0.647221905218121,0.674189484602209,0.633198763938395,0.633198763938395,24103.0160973038,0.0,1.0
1996-10-08,6.13,6.13,5.87,5.87,2100,0.661245046497847,0.661245046497847,0.633198763938395,0.633198763938395,19467.8206939761,0.0,1.0
1996-10-09,6.25,6.25,5.87,5.87,2400,0.674189484602209,0.674189484602209,0.633198763938395,0.633198763938395,22248.9379359727,0.0,1.0
1996-10-10,6.38,6.38,5.87,5.87,7900,0.688212625881935,0.688212625881935,0.633198763938395,0.633198763938395,73236.0873725769,0.0,1.0
1996-10-11,6.75,6.75,6.25,6.38,13900,0.728124643370386,0.728124643370386,0.674189484602209,0.688212625881935,128858.432212509,0.0,1.0
1996-10-14,6.38,6.5,6.38,6.38,2200,0.688212625881935,0.701157063986298,0.688212625881935,0.688212625881935,20394.8597746417,0.0,1.0
1996-10-15,6.5,6.5,6.38,6.38,1800,0.701157063986298,0.701157063986298,0.688212625881935,0.688212625881935,16686.7034519795,0.0,1.0
1996-10-16,6.25,6.62,6.25,6.38,11200,0.674189484602209,0.71410150209066,0.674189484602209,0.688212625881935,103828.377034539,0.0,1.0
1996-10-17,6.0,6.25,5.87,6.25,21300,0.647221905218121,0.674189484602209,0.633198763938395,0.674189484602209,197459.324181758,0.0,1.0
1996-10-18,6.0,6.25,6.0,6.0,7900,0.647221905218121,0.674189484602209,0.647221905218121,0.647221905218121,73236.0873725769,0.0,1.0
1996-10-21,6.25,6.25,6.0,6.0,5500,0.674189484602209,0.674189484602209,0.647221905218121,0.647221905218121,50987.1494366042,0.0,1.0
1996-10-22,5.87,6.25,5.75,6.25,30000,0.633198763938395,0.674189484602209,0.620254325834032,0.674189484602209,278111.724199659,0.0,1.0
1996-10-23,6.0,6.13,5.87,5.87,5800,0.647221905218121,0.661245046497847,0.633198763938395,0.633198763938395,53768.2666786008,0.0,1.0
1996-10-24,6.13,6.13,5.75,5.75,1500,0.661245046497847,0.661245046497847,0.620254325834032,0.620254325834032,13905.586209983,0.0,1.0
1996-10-25,5.77,5.87,5.75,5.75,2400,0.622411732184759,0.633198763938395,0.620254325834032,0.620254325834032,22248.9379359728,0.0,1.0
1996-10-28,5.75,6.13,5.75,5.75,4800,0.620254325834032,0.661245046497847,0.620254325834032,0.620254325834032,44497.8758719455,0.0,1.0
1996-10-29,5.87,5.87,5.75,5.75,600,0.633198763938395,0.633198763938395,0.620254325834032,0.620254325834032,5562.23448399318,0.0,1.0
1996-10-30,5.75,6.13,5.75,5.75,7500,0.620254325834032,0.661245046497847,0.620254325834032,0.620254325834032,69527.9310499149,0.0,1.0
1996-10-31,5.87,6.0,5.87,6.0,300,0.633198763938395,0.647221905218121,0.633198763938395,0.647221905218121,2781.11724199659,0.0,1.0
1996-11-01,5.75,6.0,5.75,5.75,2400,0.620254325834032,0.647221905218121,0.620254325834032,0.620254325834032,22248.9379359728,0.0,1.0
1996-11-04,5.87,6.13,5.75,5.75,9600,0.633198763938395,0.661245046497847,0.620254325834032,0.620254325834032,88995.7517438909,0.0,1.0
1996-11-05,5.87,6.0,5.87,5.87,16900,0.633198763938395,0.647221905218121,0.633198763938395,0.633198763938395,156669.604632475,0.0,1.0
1996-11-06,5.75,5.87,5.75,5.75,4300,0.620254325834032,0.633198763938395,0.620254325834032,0.620254325834032,39862.6804686179,0.0,1.0
1996-11-07,5.75,6.0,5.75,6.0,600,0.620254325834032,0.647221905218121,0.620254325834032,0.647221905218121,5562.23448399319,0.0,1.0
1996-11-08,6.0,6.0,5.75,6.0,2200,0.647221905218121,0.647221905218121,0.620254325834032,0.647221905218121,20394.8597746417,0.0,1.0
1996-11-11,5.87,6.13,5.87,6.0,14200,0.633198763938395,0.661245046497847,0.633198763938395,0.647221905218121,131639.549454505,0.0,1.0
1996-11-12,5.87,5.87,5.87,5.87,5000,0.633198763938395,0.633198763938395,0.633198763938395,0.633198763938395,46351.9540332765,0.0,1.0
1996-11-13,5.87,6.13,5.87,6.13,1800,0.633198763938395,0.661245046497847,0.633198763938395,0.661245046497847,16686.7034519795,0.0,1.0
1996-11-14,5.75,6.13,5.75,6.13,1900,0.620254325834032,0.661245046497847,0.620254325834032,0.661245046497847,17613.7425326451,0.0,1.0
1996-11-15,5.75,6.13,5.75,6.13,400,0.620254325834032,0.661245046497847,0.620254325834032,0.661245046497847,3708.15632266213,0.0,1.0
1996-11-18,6.0,6.0,5.75,5.75,11800,0.647221905218121,0.647221905218121,0.620254325834032,0.620254325834032,109390.611518533,0.0,1.0
1996-11-19,6.0,6.13,5.75,5.75,15800,0.647221905218121,0.661245046497847,0.620254325834032,0.620254325834032,146472.174745154,0.0,1.0
1996-11-20,6.0,6.0,5.62,5.62,1000,0.647221905218121,0.647221905218121,0.606231184554306,0.606231184554306,9270.3908066553,0.0,1.0
1996-11-21,5.62,6.0,5.62,6.0,1100,0.606231184554306,0.647221905218121,0.606231184554306,0.647221905218121,10197.4298873208,0.0,1.0
1996-11-22,6.0,6.0,5.62,5.62,900,0.647221905218121,0.647221905218121,0.606231184554306,0.606231184554306,8343.35172598977,0.0,1.0
1996-11-25,5.75,6.0,5.62,5.62,9500,0.620254325834032,0.647221905218121,0.606231184554306,0.606231184554306,88068.7126632255,0.0,1.0
1996-11-26,5.87,5.87,5.87,5.87,12100,0.633198763938395,0.633198763938395,0.633198763938395,0.633198763938395,112171.728760529,0.0,1.0
1996-11-27,5.75,6.0,5.75,5.87,13000,0.620254325834032,0.647221905218121,0.620254325834032,0.633198763938395,120515.080486519,0.0,1.0
1996-11-29,5.75,6.0,5.75,5.75,1700,0.620254325834032,0.647221905218121,0.620254325834032,0.620254325834032,15759.664371314,0.0,1.0
1996-12-02,5.75,6.0,5.62,5.75,7000,0.620254325834032,0.647221905218121,0.606231184554306,0.620254325834032,64892.7356465872,0.0,1.0
1996-12-03,5.62,6.0,5.62,6.0,9800,0.606231184554306,0.647221905218121,0.606231184554306,0.647221905218121,90849.8299052221,0.0,1.0
1996-12-04,5.87,5.87,5.62,5.62,3200,0.633198763938395,0.633198763938395,0.606231184554306,0.606231184554306,29665.250581297,0.0,1.0
1996-12-05,5.81,5.87,5.75,5.87,3100,0.626726544886213,0.633198763938395,0.620254325834032,0.633198763938395,28738.2115006315,0.0,1.0
1996-12-06,6.0,6.0,5.75,5.75,23000,0.647221905218121,0.647221905218121,0.620254325834032,0.620254325834032,213218.988553072,0.0,1.0
1996-12-09,5.75,6.0,5.75,6.0,15700,0.620254325834032,0.647221905218121,0.620254325834032,0.647221905218121,145545.135664488,0.0,1.0
1996-12-10,6.13,6.13,6.13,6.13,1100,0.661245046497847,0.661245046497847,0.661245046497847,0.661245046497847,10197.4298873208,0.0,1.0
1996-12-11,5.87,6.0,5.75,5.75,8800,0.633198763938395,0.647221905218121,0.620254325834032,0.620254325834032,81579.4390985667,0.0,1.0
1996-12-12,6.0,6.0,5.75,5.75,2500,0.647221905218121,0.647221905218121,0.620254325834032,0.620254325834032,23175.9770166383,0.0,1.0
1996-12-13,5.75,6.13,5.75,6.13,900,0.620254325834032,0.661245046497847,0.620254325834032,0.661245046497847,8343.35172598978,0.0,1.0
1996-12-16,5.75,5.75,5.75,5.75,2000,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,18540.7816133106,0.0,1.0
1996-12-17,5.75,5.75,5.75,5.75,200,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,1854.07816133106,0.0,1.0
1996-12-18,5.87,6.13,5.75,6.13,3400,0.633198763938395,0.661245046497847,0.620254325834032,0.661245046497847,31519.328742628,0.0,1.0
1996-12-19,5.75,6.25,5.75,5.75,3500,0.620254325834032,0.674189484602209,0.620254325834032,0.620254325834032,32446.3678232936,0.0,1.0
1996-12-20,6.0,6.25,5.75,5.75,9900,0.647221905218121,0.674189484602209,0.620254325834032,0.620254325834032,91776.8689858875,0.0,1.0
1996-12-23,6.0,6.0,5.75,5.87,9400,0.647221905218121,0.647221905218121,0.620254325834032,0.633198763938395,87141.6735825599,0.0,1.0
1996-12-24,6.25,6.25,5.75,5.75,600,0.674189484602209,0.674189484602209,0.620254325834032,0.620254325834032,5562.23448399319,0.0,1.0
1996-12-26,5.75,5.75,5.75,5.75,2000,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,18540.7816133106,0.0,1.0
1996-12-27,6.0,6.25,5.75,6.25,14600,0.647221905218121,0.674189484602209,0.620254325834032,0.674189484602209,135347.705777167,0.0,1.0
1996-12-30,5.87,6.25,5.75,5.75,13500,0.633198763938395,0.674189484602209,0.620254325834032,0.620254325834032,125150.275889847,0.0,1.0
1996-12-31,6.13,6.25,5.87,5.87,8300,0.661245046497847,0.674189484602209,0.633198763938395,0.633198763938395,76944.243695239,0.0,1.0
1997-01-02,6.19,6.19,5.87,5.87,2700,0.667717265550028,0.667717265550028,0.633198763938395,0.633198763938395,25030.0551779693,0.0,1.0
1997-01-03,6.0,6.25,6.0,6.25,800,0.647221905218121,0.674189484602209,0.647221905218121,0.674189484602209,7416.31264532424,0.0,1.0
1997-01-06,6.0,6.25,5.87,6.25,2200,0.647221905218121,0.674189484602209,0.633198763938395,0.674189484602209,20394.8597746417,0.0,1.0
1997-01-07,6.25,6.38,5.87,6.25,25400,0.674189484602209,0.688212625881935,0.633198763938395,0.674189484602209,235467.926489045,0.0,1.0
1997-01-08,6.38,6.38,6.38,6.38,500,0.688212625881935,0.688212625881935,0.688212625881935,0.688212625881935,4635.19540332765,0.0,1.0
1997-01-09,6.13,6.13,6.13,6.13,100,0.661245046497847,0.661245046497847,0.661245046497847,0.661245046497847,927.03908066553,0.0,1.0
1997-01-10,6.25,6.25,6.13,6.13,6500,0.674189484602209,0.674189484602209,0.661245046497847,0.661245046497847,60257.5402432595,0.0,1.0
1997-01-13,6.13,6.13,6.0,6.13,4100,0.661245046497847,0.661245046497847,0.647221905218121,0.661245046497847,38008.6023072867,0.0,1.0
1997-01-14,5.87,6.13,5.87,5.87,17200,0.633198763938395,0.661245046497847,0.633198763938395,0.633198763938395,159450.721874471,0.0,1.0
1997-01-15,5.87,5.87,5.87,5.87,4000,0.633198763938395,0.633198763938395,0.633198763938395,0.633198763938395,37081.5632266212,0.0,1.0
1997-01-16,5.87,5.87,5.87,5.87,800,0.633198763938395,0.633198763938395,0.633198763938395,0.633198763938395,7416.31264532424,0.0,1.0
1997-01-17,6.13,6.13,6.0,6.0,1200,0.661245046497847,0.661245046497847,0.647221905218121,0.647221905218121,11124.4689679864,0.0,1.0
1997-01-20,5.62,6.0,5.38,6.0,29900,0.606231184554306,0.647221905218121,0.580342308345582,0.647221905218121,277184.685118994,0.0,1.0
1997-01-21,5.75,5.87,5.75,5.75,3000,0.620254325834032,0.633198763938395,0.620254325834032,0.620254325834032,27811.1724199659,0.0,1.0
1997-01-22,5.5,5.75,5.25,5.75,14900,0.593286746449944,0.620254325834032,0.566319167065856,0.620254325834032,138128.823019164,0.0,1.0
1997-01-23,5.5,5.62,5.5,5.5,21300,0.593286746449944,0.606231184554306,0.593286746449944,0.593286746449944,197459.324181758,0.0,1.0
1997-01-24,5.75,5.75,5.5,5.75,14100,0.620254325834032,0.620254325834032,0.593286746449944,0.620254325834032,130712.51037384,0.0,1.0
1997-01-27,5.62,5.75,5.62,5.75,5200,0.606231184554306,0.620254325834032,0.606231184554306,0.620254325834032,48206.0321946076,0.0,1.0
1997-01-28,5.62,6.13,5.62,6.13,3500,0.606231184554306,0.661245046497847,0.606231184554306,0.661245046497847,32446.3678232936,0.0,1.0
1997-01-29,6.0,6.0,5.62,6.0,9000,0.647221905218121,0.647221905218121,0.606231184554306,0.647221905218121,83433.5172598978,0.0,1.0
1997-01-30,6.0,6.0,6.0,6.0,3100,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,28738.2115006314,0.0,1.0
1997-01-31,6.0,6.0,5.62,6.0,16800,0.647221905218121,0.647221905218121,0.606231184554306,0.647221905218121,155742.565551809,0.0,1.0
1997-02-03,5.75,6.0,5.75,6.0,13500,0.620254325834032,0.647221905218121,0.620254325834032,0.647221905218121,125150.275889847,0.0,1.0
1997-02-04,5.94,6.0,5.94,6.0,2800,0.64074968616594,0.647221905218121,0.64074968616594,0.647221905218121,25957.0942586349,0.0,1.0
1997-02-05,6.13,6.38,5.89,6.0,20400,0.661245046497847,0.688212625881935,0.635356170289122,0.647221905218121,189115.972455768,0.0,1.0
1997-02-06,6.0,6.5,6.0,6.0,4200,0.647221905218121,0.701157063986298,0.647221905218121,0.647221905218121,38935.6413879523,0.0,1.0
1997-02-07,6.25,6.25,6.0,6.0,6500,0.674189484602209,0.674189484602209,0.647221905218121,0.647221905218121,60257.5402432595,0.0,1.0
1997-02-10,6.38,6.62,6.13,6.25,21500,0.688212625881935,0.71410150209066,0.661245046497847,0.674189484602209,199313.402343089,0.0,1.0
1997-02-11,6.38,6.75,6.38,6.38,4600,0.688212625881935,0.728124643370386,0.688212625881935,0.688212625881935,42643.7977106144,0.0,1.0
1997-02-12,6.0,6.38,6.0,6.38,15300,0.647221905218121,0.688212625881935,0.647221905218121,0.688212625881935,141836.979341826,0.0,1.0
1997-02-13,6.0,6.25,5.87,6.0,7700,0.647221905218121,0.674189484602209,0.633198763938395,0.647221905218121,71382.0092112459,0.0,1.0
1997-02-14,5.75,6.13,5.75,5.75,4600,0.620254325834032,0.661245046497847,0.620254325834032,0.620254325834032,42643.7977106145,0.0,1.0
1997-02-18,5.75,6.0,5.62,6.0,21200,0.620254325834032,0.647221905218121,0.606231184554306,0.647221905218121,196532.285101093,0.0,1.0
1997-02-19,5.75,5.75,5.5,5.75,9600,0.620254325834032,0.620254325834032,0.593286746449944,0.620254325834032,88995.751743891,0.0,1.0
1997-02-20,5.5,5.87,5.5,5.87,28300,0.593286746449944,0.633198763938395,0.593286746449944,0.633198763938395,262352.059828345,0.0,1.0
1997-02-21,5.5,5.75,5.5,5.5,2900,0.593286746449944,0.620254325834032,0.593286746449944,0.593286746449944,26884.1333393004,0.0,1.0
1997-02-24,5.62,5.75,5.5,5.75,31600,0.606231184554306,0.620254325834032,0.593286746449944,0.620254325834032,292944.349490308,0.0,1.0
1997-02-25,5.75,5.75,5.5,5.75,1400,0.620254325834032,0.620254325834032,0.593286746449944,0.620254325834032,12978.5471293174,0.0,1.0
1997-02-26,5.5,5.75,5.5,5.75,5300,0.593286746449944,0.620254325834032,0.593286746449944,0.620254325834032,49133.0712752731,0.0,1.0
1997-02-27,5.75,5.75,5.75,5.75,5900,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,54695.3057592664,0.0,1.0
1997-02-28,5.5,5.87,5.5,5.75,29400,0.593286746449944,0.633198763938395,0.593286746449944,0.620254325834032,272549.489715666,0.0,1.0
1997-03-03,5.38,5.75,5.38,5.75,3900,0.580342308345582,0.620254325834032,0.580342308345582,0.620254325834032,36154.5241459557,0.0,1.0
1997-03-04,5.25,5.25,5.25,5.25,200,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,1854.07816133106,0.0,1.0
1997-03-05,5.12,5.5,4.12,5.25,83400,0.55229602578613,0.593286746449944,0.444425708249776,0.566319167065856,773150.593275052,0.0,1.0
1997-03-06,5.0,5.12,4.81,5.12,39800,0.539351587681767,0.55229602578613,0.51885622734986,0.55229602578613,368961.554104881,0.0,1.0
1997-03-07,4.75,5.0,4.75,4.94,27700,0.512384008297679,0.539351587681767,0.512384008297679,0.532879368629586,256789.825344352,0.0,1.0
1997-03-10,5.12,5.12,4.75,5.12,13400,0.55229602578613,0.55229602578613,0.512384008297679,0.55229602578613,124223.236809181,0.0,1.0
1997-03-11,5.12,5.12,5.12,5.12,500,0.55229602578613,0.55229602578613,0.55229602578613,0.55229602578613,4635.19540332765,0.0,1.0
1997-03-12,5.0,5.0,4.75,4.75,3800,0.539351587681767,0.539351587681767,0.512384008297679,0.512384008297679,35227.4850652902,0.0,1.0
1997-03-13,5.0,5.12,4.75,4.88,4400,0.539351587681767,0.55229602578613,0.512384008297679,0.526407149577405,40789.7195492834,0.0,1.0
1997-03-14,5.38,5.38,5.12,5.12,15500,0.580342308345582,0.580342308345582,0.55229602578613,0.55229602578613,143691.057503157,0.0,1.0
1997-03-17,5.25,5.75,5.25,5.75,12300,0.566319167065856,0.620254325834032,0.566319167065856,0.620254325834032,114025.80692186,0.0,1.0
1997-03-18,5.25,5.75,5.25,5.75,2100,0.566319167065856,0.620254325834032,0.566319167065856,0.620254325834032,19467.8206939761,0.0,1.0
1997-03-19,5.0,5.5,5.0,5.5,8900,0.539351587681767,0.593286746449944,0.539351587681767,0.593286746449944,82506.4781792323,0.0,1.0
1997-03-20,5.0,5.0,5.0,5.0,4100,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,38008.6023072868,0.0,1.0
1997-03-21,5.0,5.12,4.88,5.12,900,0.539351587681767,0.55229602578613,0.526407149577405,0.55229602578613,8343.35172598978,0.0,1.0
1997-03-24,4.25,5.0,4.25,4.88,34700,0.458448849529502,0.539351587681767,0.458448849529502,0.526407149577405,321682.560990939,0.0,1.0
1997-03-25,4.75,4.81,4.5,4.75,31500,0.512384008297679,0.51885622734986,0.485416428913591,0.512384008297679,292017.310409642,0.0,1.0
1997-03-26,4.75,4.75,4.75,4.75,1100,0.512384008297679,0.512384008297679,0.512384008297679,0.512384008297679,10197.4298873208,0.0,1.0
1997-03-27,4.5,4.75,4.5,4.75,2200,0.485416428913591,0.512384008297679,0.485416428913591,0.512384008297679,20394.8597746417,0.0,1.0
1997-03-31,4.63,4.75,4.5,4.5,15900,0.499439570193316,0.512384008297679,0.485416428913591,0.485416428913591,147399.21382582,0.0,1.0
1997-04-01,4.75,4.75,4.5,4.5,1700,0.512384008297679,0.512384008297679,0.485416428913591,0.485416428913591,15759.664371314,0.0,1.0
1997-04-02,4.88,4.88,4.5,4.5,4100,0.526407149577405,0.526407149577405,0.485416428913591,0.485416428913591,38008.6023072868,0.0,1.0
1997-04-03,4.63,4.88,4.63,4.88,5100,0.499439570193316,0.526407149577405,0.499439570193316,0.526407149577405,47278.9931139421,0.0,1.0
1997-04-04,4.63,4.75,4.5,4.75,10700,0.499439570193316,0.512384008297679,0.485416428913591,0.512384008297679,99193.1816312119,0.0,1.0
1997-04-07,4.0,4.5,3.88,4.5,64400,0.431481270145414,0.485416428913591,0.418536832041051,0.485416428913591,597013.167948602,0.0,1.0
1997-04-08,4.12,4.19,4.0,4.0,6300,0.444425708249776,0.451976630477321,0.431481270145414,0.431481270145414,58403.4620819285,0.0,1.0
1997-04-09,4.12,4.19,4.0,4.12,8100,0.444425708249776,0.451976630477321,0.431481270145414,0.444425708249776,75090.165533908,0.0,1.0
1997-04-10,4.12,4.19,4.12,4.19,1100,0.444425708249776,0.451976630477321,0.444425708249776,0.451976630477321,10197.4298873208,0.0,1.0
1997-04-11,4.12,4.19,4.0,4.19,10300,0.444425708249776,0.451976630477321,0.431481270145414,0.451976630477321,95485.0253085497,0.0,1.0
1997-04-14,4.88,4.88,4.0,4.0,30600,0.526407149577405,0.526407149577405,0.431481270145414,0.431481270145414,283673.958683652,0.0,1.0
1997-04-15,4.88,4.88,4.88,4.88,500,0.526407149577405,0.526407149577405,0.526407149577405,0.526407149577405,4635.19540332765,0.0,1.0
1997-04-16,5.62,5.75,4.88,5.0,26400,0.606231184554306,0.620254325834032,0.526407149577405,0.539351587681767,244738.3172957,0.0,1.0
1997-04-17,5.5,5.75,5.5,5.5,13000,0.593286746449944,0.620254325834032,0.593286746449944,0.593286746449944,120515.080486519,0.0,1.0
1997-04-18,6.0,6.25,5.5,5.75,63700,0.647221905218121,0.674189484602209,0.593286746449944,0.620254325834032,590523.894383943,0.0,1.0
1997-04-21,5.75,5.75,5.5,5.5,2900,0.620254325834032,0.620254325834032,0.593286746449944,0.593286746449944,26884.1333393004,0.0,1.0
1997-04-22,5.75,5.75,5.75,5.75,1000,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,9270.39080665532,0.0,1.0
1997-04-23,5.5,6.0,5.5,5.5,7300,0.593286746449944,0.647221905218121,0.593286746449944,0.593286746449944,67673.8528885838,0.0,1.0
1997-04-24,5.75,6.0,5.5,5.5,1700,0.620254325834032,0.647221905218121,0.593286746449944,0.593286746449944,15759.664371314,0.0,1.0
1997-04-25,5.5,5.87,5.5,5.87,2700,0.593286746449944,0.633198763938395,0.593286746449944,0.633198763938395,25030.0551779693,0.0,1.0
1997-04-28,6.0,6.0,5.5,5.5,5600,0.647221905218121,0.647221905218121,0.593286746449944,0.593286746449944,51914.1885172697,0.0,1.0
1997-04-29,5.75,6.13,5.75,6.13,5400,0.620254325834032,0.661245046497847,0.620254325834032,0.661245046497847,50060.1103559387,0.0,1.0
1997-04-30,6.13,6.13,6.0,6.0,6500,0.661245046497847,0.661245046497847,0.647221905218121,0.647221905218121,60257.5402432595,0.0,1.0
1997-05-01,6.0,6.13,5.75,6.13,2900,0.647221905218121,0.661245046497847,0.620254325834032,0.661245046497847,26884.1333393004,0.0,1.0
1997-05-02,5.75,6.13,5.75,5.75,1000,0.620254325834032,0.661245046497847,0.620254325834032,0.620254325834032,9270.39080665532,0.0,1.0
1997-05-05,6.0,6.25,5.75,5.75,21000,0.647221905218121,0.674189484602209,0.620254325834032,0.620254325834032,194678.206939761,0.0,1.0
1997-05-06,6.13,6.13,5.75,5.98,8300,0.661245046497847,0.661245046497847,0.620254325834032,0.645064498867394,76944.243695239,0.0,1.0
1997-05-07,6.12,6.12,6.12,6.12,0,0.660166343322483,0.660166343322483,0.660166343322483,0.660166343322483,0,0.0,1.0
1997-05-08,5.75,6.13,5.75,6.13,3400,0.620254325834032,0.661245046497847,0.620254325834032,0.661245046497847,31519.3287426281,0.0,1.0
1997-05-09,5.75,5.75,5.75,5.75,600,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,5562.23448399319,0.0,1.0
1997-05-12,5.25,6.0,5.25,5.75,12000,0.566319167065856,0.647221905218121,0.566319167065856,0.620254325834032,111244.689679864,0.0,1.0
1997-05-13,5.5,5.75,5.5,5.75,800,0.593286746449944,0.620254325834032,0.593286746449944,0.620254325834032,7416.31264532425,0.0,1.0
1997-05-14,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1997-05-15,5.5,5.5,5.5,5.5,0,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,0,0.0,1.0
1997-05-16,5.87,5.87,5.75,5.75,5400,0.633198763938395,0.633198763938395,0.620254325834032,0.620254325834032,50060.1103559386,0.0,1.0
1997-05-19,5.5,5.87,5.5,5.87,1500,0.593286746449944,0.633198763938395,0.593286746449944,0.633198763938395,13905.586209983,0.0,1.0
1997-05-20,6.0,6.0,5.5,6.0,13900,0.647221905218121,0.647221905218121,0.593286746449944,0.647221905218121,128858.432212509,0.0,1.0
1997-05-21,6.0,6.13,5.5,5.5,6100,0.647221905218121,0.661245046497847,0.593286746449944,0.593286746449944,56549.3839205974,0.0,1.0
1997-05-22,5.87,6.13,5.87,6.13,19000,0.633198763938395,0.661245046497847,0.633198763938395,0.661245046497847,176137.425326451,0.0,1.0
1997-05-23,6.25,6.25,6.25,6.25,100,0.674189484602209,0.674189484602209,0.674189484602209,0.674189484602209,927.039080665531,0.0,1.0
1997-05-27,6.0,6.25,5.75,5.87,3900,0.647221905218121,0.674189484602209,0.620254325834032,0.633198763938395,36154.5241459557,0.0,1.0
1997-05-28,6.25,6.25,6.0,6.23,12300,0.674189484602209,0.674189484602209,0.647221905218121,0.672032078251482,114025.80692186,0.0,1.0
1997-05-29,6.25,6.25,5.75,5.75,7800,0.674189484602209,0.674189484602209,0.620254325834032,0.620254325834032,72309.0482919114,0.0,1.0
1997-05-30,6.25,6.25,5.75,6.25,9300,0.674189484602209,0.674189484602209,0.620254325834032,0.674189484602209,86214.6345018944,0.0,1.0
1997-06-02,5.75,6.25,5.75,6.25,600,0.620254325834032,0.674189484602209,0.620254325834032,0.674189484602209,5562.23448399319,0.0,1.0
1997-06-03,5.62,6.25,5.5,5.62,11000,0.606231184554306,0.674189484602209,0.593286746449944,0.606231184554306,101974.298873208,0.0,1.0
1997-06-04,5.5,5.5,5.5,5.5,200,0.593286746449944,0.593286746449944,0.593286746449944,0.593286746449944,1854.07816133106,0.0,1.0
1997-06-05,5.75,5.87,5.5,5.87,8800,0.620254325834032,0.633198763938395,0.593286746449944,0.633198763938395,81579.4390985668,0.0,1.0
1997-06-06,5.75,5.75,5.75,5.75,1600,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,14832.6252906485,0.0,1.0
1997-06-09,5.38,5.87,5.38,5.75,18100,0.580342308345582,0.633198763938395,0.580342308345582,0.620254325834032,167794.073600461,0.0,1.0
1997-06-10,5.38,5.87,5.38,5.87,13500,0.580342308345582,0.633198763938395,0.580342308345582,0.633198763938395,125150.275889847,0.0,1.0
1997-06-11,5.87,5.87,5.5,5.5,4000,0.633198763938395,0.633198763938395,0.593286746449944,0.593286746449944,37081.5632266212,0.0,1.0
1997-06-12,5.87,5.87,5.87,5.87,400,0.633198763938395,0.633198763938395,0.633198763938395,0.633198763938395,3708.15632266212,0.0,1.0
1997-06-13,5.87,5.87,5.38,5.38,2600,0.633198763938395,0.633198763938395,0.580342308345582,0.580342308345582,24103.0160973038,0.0,1.0
1997-06-16,5.38,5.87,5.38,5.87,3100,0.580342308345582,0.633198763938395,0.580342308345582,0.633198763938395,28738.2115006314,0.0,1.0
1997-06-17,5.75,5.75,5.5,5.75,3900,0.620254325834032,0.620254325834032,0.593286746449944,0.620254325834032,36154.5241459557,0.0,1.0
1997-06-18,5.38,5.75,5.38,5.75,400,0.580342308345582,0.620254325834032,0.580342308345582,0.620254325834032,3708.15632266212,0.0,1.0
1997-06-19,5.87,6.0,5.38,5.87,13700,0.633198763938395,0.647221905218121,0.580342308345582,0.633198763938395,127004.354051178,0.0,1.0
1997-06-20,5.38,5.5,5.38,5.38,1900,0.580342308345582,0.593286746449944,0.580342308345582,0.580342308345582,17613.7425326451,0.0,1.0
1997-06-23,5.38,5.75,5.38,5.75,4200,0.580342308345582,0.620254325834032,0.580342308345582,0.620254325834032,38935.6413879523,0.0,1.0
1997-06-24,5.87,5.94,5.75,5.75,13400,0.633198763938395,0.64074968616594,0.620254325834032,0.620254325834032,124223.236809181,0.0,1.0
1997-06-25,6.75,6.75,6.0,6.25,22900,0.728124643370386,0.728124643370386,0.647221905218121,0.674189484602209,212291.949472407,0.0,1.0
1997-06-26,6.75,6.75,6.25,6.5,7400,0.728124643370386,0.728124643370386,0.674189484602209,0.701157063986298,68600.8919692493,0.0,1.0
1997-06-27,6.0,6.75,6.0,6.38,23900,0.647221905218121,0.728124643370386,0.647221905218121,0.688212625881935,221562.340279062,0.0,1.0
1997-06-30,6.25,6.5,6.0,6.5,10600,0.674189484602209,0.701157063986298,0.647221905218121,0.701157063986298,98266.1425505463,0.0,1.0
1997-07-01,6.5,6.5,6.25,6.25,5800,0.701157063986298,0.701157063986298,0.674189484602209,0.674189484602209,53768.2666786007,0.0,1.0
1997-07-02,6.38,6.38,6.38,6.38,2200,0.688212625881935,0.688212625881935,0.688212625881935,0.688212625881935,20394.8597746417,0.0,1.0
1997-07-03,6.02,6.5,6.02,6.38,2800,0.649379311568848,0.701157063986298,0.649379311568848,0.688212625881935,25957.0942586349,0.0,1.0
1997-07-07,6.5,6.5,6.38,6.5,1500,0.701157063986298,0.701157063986298,0.688212625881935,0.701157063986298,13905.586209983,0.0,1.0
1997-07-08,6.5,6.5,6.13,6.5,2400,0.701157063986298,0.701157063986298,0.661245046497847,0.701157063986298,22248.9379359727,0.0,1.0
1997-07-09,6.13,6.13,6.13,6.13,3000,0.661245046497847,0.661245046497847,0.661245046497847,0.661245046497847,27811.1724199659,0.0,1.0
1997-07-10,6.5,6.5,6.13,6.13,6700,0.701157063986298,0.701157063986298,0.661245046497847,0.661245046497847,62111.6184045905,0.0,1.0
1997-07-11,6.38,6.5,6.13,6.13,4400,0.688212625881935,0.701157063986298,0.661245046497847,0.661245046497847,40789.7195492834,0.0,1.0
1997-07-14,6.38,6.88,6.38,6.38,4300,0.688212625881935,0.742147784650112,0.688212625881935,0.688212625881935,39862.6804686178,0.0,1.0
1997-07-15,6.5,6.5,6.38,6.38,12500,0.701157063986298,0.701157063986298,0.688212625881935,0.688212625881935,115879.885083191,0.0,1.0
1997-07-16,6.62,6.62,6.25,6.62,10700,0.71410150209066,0.71410150209066,0.674189484602209,0.71410150209066,99193.1816312118,0.0,1.0
1997-07-17,6.25,6.62,6.25,6.25,3500,0.674189484602209,0.71410150209066,0.674189484602209,0.674189484602209,32446.3678232936,0.0,1.0
1997-07-18,6.25,6.62,6.25,6.62,39600,0.674189484602209,0.71410150209066,0.674189484602209,0.71410150209066,367107.47594355,0.0,1.0
1997-07-21,6.5,6.75,6.25,6.5,32400,0.701157063986298,0.728124643370386,0.674189484602209,0.701157063986298,300360.662135632,0.0,1.0
1997-07-22,7.12,7.12,6.52,6.52,40100,0.768036660858837,0.768036660858837,0.703314470337024,0.703314470337024,371742.671346878,0.0,1.0
1997-07-23,7.19,7.5,7.0,7.5,22700,0.775587583086381,0.809027381522651,0.755092222754474,0.809027381522651,210437.871311076,0.0,1.0
1997-07-24,7.25,7.5,7.12,7.5,14100,0.782059802138563,0.809027381522651,0.768036660858837,0.809027381522651,130712.51037384,0.0,1.0
1997-07-25,7.12,7.5,7.12,7.12,5000,0.768036660858837,0.809027381522651,0.768036660858837,0.768036660858837,46351.9540332765,0.0,1.0
1997-07-28,7.0,7.5,7.0,7.12,34800,0.755092222754474,0.809027381522651,0.755092222754474,0.768036660858837,322609.600071605,0.0,1.0
1997-07-29,6.75,7.44,6.75,7.0,4300,0.728124643370386,0.80255516247047,0.728124643370386,0.755092222754474,39862.6804686178,0.0,1.0
1997-07-30,7.0,7.19,6.75,6.75,7700,0.755092222754474,0.775587583086381,0.728124643370386,0.728124643370386,71382.0092112459,0.0,1.0
1997-07-31,7.25,7.5,7.0,7.5,8200,0.782059802138563,0.809027381522651,0.755092222754474,0.809027381522651,76017.2046145735,0.0,1.0
1997-08-01,7.37,7.75,7.25,7.5,55900,0.795004240242925,0.835994960906739,0.782059802138563,0.809027381522651,518214.846092032,0.0,1.0
1997-08-04,7.56,7.56,7.25,7.25,11900,0.815499600574832,0.815499600574832,0.782059802138563,0.782059802138563,110317.650599198,0.0,1.0
1997-08-05,7.56,7.75,7.16,7.37,11900,0.815499600574832,0.835994960906739,0.772351473560291,0.795004240242925,110317.650599198,0.0,1.0
1997-08-06,7.44,7.75,7.37,7.37,3100,0.80255516247047,0.835994960906739,0.795004240242925,0.795004240242925,28738.2115006314,0.0,1.0
1997-08-07,7.5,7.5,7.25,7.5,2400,0.809027381522651,0.809027381522651,0.782059802138563,0.809027381522651,22248.9379359727,0.0,1.0
1997-08-08,7.25,7.25,7.25,7.25,1000,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,9270.3908066553,0.0,1.0
1997-08-11,7.5,7.5,7.25,7.25,18900,0.809027381522651,0.809027381522651,0.782059802138563,0.782059802138563,175210.386245785,0.0,1.0
1997-08-12,7.25,7.5,7.25,7.5,1200,0.782059802138563,0.809027381522651,0.782059802138563,0.809027381522651,11124.4689679864,0.0,1.0
1997-08-13,7.25,7.25,7.25,7.25,3200,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,29665.250581297,0.0,1.0
1997-08-14,7.37,7.37,7.25,7.25,1400,0.795004240242925,0.795004240242925,0.782059802138563,0.782059802138563,12978.5471293174,0.0,1.0
1997-08-15,7.37,7.37,7.37,7.37,500,0.795004240242925,0.795004240242925,0.795004240242925,0.795004240242925,4635.19540332765,0.0,1.0
1997-08-18,7.25,7.5,7.25,7.25,15200,0.782059802138563,0.809027381522651,0.782059802138563,0.782059802138563,140909.940261161,0.0,1.0
1997-08-19,7.25,7.63,7.25,7.25,12100,0.782059802138563,0.823050522802377,0.782059802138563,0.782059802138563,112171.728760529,0.0,1.0
1997-08-20,7.25,7.25,7.25,7.25,6700,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,62111.6184045905,0.0,1.0
1997-08-21,7.25,7.37,7.25,7.25,4300,0.782059802138563,0.795004240242925,0.782059802138563,0.782059802138563,39862.6804686178,0.0,1.0
1997-08-22,7.25,7.37,7.25,7.25,62700,0.782059802138563,0.795004240242925,0.782059802138563,0.782059802138563,581253.503577288,0.0,1.0
1997-08-25,7.37,7.63,7.25,7.63,14700,0.795004240242925,0.823050522802377,0.782059802138563,0.823050522802377,136274.744857833,0.0,1.0
1997-08-26,7.5,7.63,7.25,7.25,103200,0.809027381522651,0.823050522802377,0.782059802138563,0.782059802138563,956704.331246828,0.0,1.0
1997-08-27,7.5,7.75,7.5,7.63,4300,0.809027381522651,0.835994960906739,0.809027381522651,0.823050522802377,39862.6804686178,0.0,1.0
1997-08-28,7.5,7.75,7.25,7.75,2100,0.809027381522651,0.835994960906739,0.782059802138563,0.835994960906739,19467.8206939761,0.0,1.0
1997-08-29,7.25,7.25,7.25,7.25,4100,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,38008.6023072867,0.0,1.0
1997-09-02,7.25,7.25,7.25,7.25,1200,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,11124.4689679864,0.0,1.0
1997-09-03,7.31,7.5,7.25,7.25,13700,0.788532021190744,0.809027381522651,0.782059802138563,0.782059802138563,127004.354051178,0.0,1.0
1997-09-04,7.5,7.5,7.31,7.31,1400,0.809027381522651,0.809027381522651,0.788532021190744,0.788532021190744,12978.5471293174,0.0,1.0
1997-09-05,7.31,7.75,7.31,7.75,10500,0.788532021190744,0.835994960906739,0.788532021190744,0.835994960906739,97339.1034698807,0.0,1.0
1997-09-08,7.31,7.31,7.31,7.31,3900,0.788532021190744,0.788532021190744,0.788532021190744,0.788532021190744,36154.5241459557,0.0,1.0
1997-09-09,7.25,7.31,7.25,7.31,7300,0.782059802138563,0.788532021190744,0.782059802138563,0.788532021190744,67673.8528885837,0.0,1.0
1997-09-10,7.25,7.25,7.25,7.25,0,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,0,0.0,1.0
1997-09-11,7.31,7.5,7.25,7.25,8300,0.788532021190744,0.809027381522651,0.782059802138563,0.782059802138563,76944.243695239,0.0,1.0
1997-09-12,7.25,7.37,7.25,7.25,9800,0.782059802138563,0.795004240242925,0.782059802138563,0.782059802138563,90849.829905222,0.0,1.0
1997-09-15,7.25,7.39,7.25,7.37,2300,0.782059802138563,0.797161646593652,0.782059802138563,0.795004240242925,21321.8988553072,0.0,1.0
1997-09-16,7.44,7.44,7.44,7.44,1300,0.80255516247047,0.80255516247047,0.80255516247047,0.80255516247047,12051.5080486519,0.0,1.0
1997-09-17,7.63,7.63,7.25,7.44,24200,0.823050522802377,0.823050522802377,0.782059802138563,0.80255516247047,224343.457521058,0.0,1.0
1997-09-18,8.0,8.0,7.5,7.5,11000,0.862962540290828,0.862962540290828,0.809027381522651,0.809027381522651,101974.298873208,0.0,1.0
1997-09-19,7.63,8.0,7.63,8.0,3600,0.823050522802377,0.862962540290828,0.823050522802377,0.862962540290828,33373.4069039591,0.0,1.0
1997-09-22,7.63,8.0,7.63,7.75,4800,0.823050522802377,0.862962540290828,0.823050522802377,0.835994960906739,44497.8758719455,0.0,1.0
1997-09-23,7.5,7.5,7.5,7.5,6800,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,63038.6574852561,0.0,1.0
1997-09-24,7.5,7.5,7.0,7.5,14500,0.809027381522651,0.809027381522651,0.755092222754474,0.809027381522651,134420.666696502,0.0,1.0
1997-09-25,7.5,7.75,7.5,7.75,3900,0.809027381522651,0.835994960906739,0.809027381522651,0.835994960906739,36154.5241459557,0.0,1.0
1997-09-26,7.5,7.5,7.5,7.5,22000,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,203948.597746417,0.0,1.0
1997-09-29,8.0,8.0,7.5,7.5,23500,0.862962540290828,0.862962540290828,0.809027381522651,0.809027381522651,217854.1839564,0.0,1.0
1997-09-30,7.5,8.0,7.5,8.0,4700,0.809027381522651,0.862962540290828,0.809027381522651,0.862962540290828,43570.83679128,0.0,1.0
1997-10-01,7.5,7.88,7.5,7.5,13300,0.809027381522651,0.850018102186465,0.809027381522651,0.809027381522651,123296.197728516,0.0,1.0
1997-10-02,8.0,8.0,7.5,7.5,17600,0.862962540290828,0.862962540290828,0.809027381522651,0.809027381522651,163158.878197133,0.0,1.0
1997-10-03,8.62,8.75,7.73,8.12,48400,0.929842137163367,0.943865278443093,0.833837554556012,0.87590697839519,448686.915042117,0.0,1.0
1997-10-06,9.0,9.25,8.5,8.75,45300,0.970832857827181,0.997800437211269,0.916897699059004,0.943865278443093,419948.703541486,0.0,1.0
1997-10-07,9.75,10.25,9.0,9.25,33600,1.05173559597945,1.10567075474762,0.970832857827181,0.997800437211269,311485.131103617,0.0,1.0
1997-10-08,9.75,10.0,8.88,10.0,36800,1.05173559597945,1.07870317536353,0.957888419722819,1.07870317536353,341150.381684914,0.0,1.0
1997-10-09,9.75,10.0,9.5,9.75,21300,1.05173559597945,1.07870317536353,1.02476801659536,1.05173559597945,197459.324181757,0.0,1.0
1997-10-10,9.62,10.0,9.12,10.0,31300,1.03771245469972,1.07870317536353,0.983777295931543,1.07870317536353,290163.232248311,0.0,1.0
1997-10-13,9.38,9.62,9.25,9.38,8000,1.011823578491,1.03771245469972,0.997800437211269,1.011823578491,74163.1264532421,0.0,1.0
1997-10-14,9.62,9.62,9.38,9.62,24900,1.03771245469972,1.03771245469972,1.011823578491,1.03771245469972,230832.731085717,0.0,1.0
1997-10-15,10.0,10.25,9.5,10.25,47200,1.07870317536353,1.10567075474762,1.02476801659536,1.10567075474762,437562.446074132,0.0,1.0
1997-10-16,10.62,11.0,9.88,10.25,112300,1.14558277223607,1.18657349289989,1.06575873725917,1.10567075474762,1041064.88758739,0.0,1.0
1997-10-17,9.75,11.0,9.5,10.75,24900,1.05173559597945,1.18657349289989,1.02476801659536,1.1596059135158,230832.731085716,0.0,1.0
1997-10-20,9.75,10.0,9.5,9.88,17700,1.05173559597945,1.07870317536353,1.02476801659536,1.06575873725917,164085.917277798,0.0,1.0
1997-10-21,9.38,10.0,9.0,10.0,28600,1.011823578491,1.07870317536353,0.970832857827181,1.07870317536353,265133.177070341,0.0,1.0
1997-10-22,9.25,9.75,9.25,9.38,8100,0.997800437211269,1.05173559597945,0.997800437211269,1.011823578491,75090.165533908,0.0,1.0
1997-10-23,9.75,9.75,9.0,9.0,33100,1.05173559597945,1.05173559597945,0.970832857827181,0.970832857827181,306849.93570029,0.0,1.0
1997-10-24,9.5,9.75,9.5,9.75,7800,1.02476801659536,1.05173559597945,1.02476801659536,1.05173559597945,72309.0482919112,0.0,1.0
1997-10-27,8.88,9.5,8.88,9.5,10000,0.957888419722819,1.02476801659536,0.957888419722819,1.02476801659536,92703.9080665531,0.0,1.0
1997-10-28,9.62,9.75,8.62,9.0,245800,1.03771245469972,1.05173559597945,0.929842137163367,0.970832857827181,2278662.06027588,0.0,1.0
1997-10-29,9.5,9.62,9.25,9.5,57300,1.02476801659536,1.03771245469972,0.997800437211269,1.02476801659536,531193.393221348,0.0,1.0
1997-10-30,9.69,9.75,9.44,9.62,48500,1.04526337692727,1.05173559597945,1.01829579754318,1.03771245469972,449613.95412278,0.0,1.0
1997-10-31,9.88,10.0,9.62,9.88,9100,1.06575873725917,1.07870317536353,1.03771245469972,1.06575873725917,84360.5563405635,0.0,1.0
1997-11-03,10.0,10.0,9.62,9.88,7700,1.07870317536353,1.07870317536353,1.03771245469972,1.06575873725917,71382.0092112462,0.0,1.0
1997-11-04,10.0,10.0,9.62,10.0,15500,1.07870317536353,1.07870317536353,1.03771245469972,1.07870317536353,143691.057503158,0.0,1.0
1997-11-05,10.0,10.0,9.75,10.0,9900,1.07870317536353,1.07870317536353,1.05173559597945,1.07870317536353,91776.8689858879,0.0,1.0
1997-11-06,10.0,10.0,9.75,9.75,8900,1.07870317536353,1.07870317536353,1.05173559597945,1.05173559597945,82506.4781792326,0.0,1.0
1997-11-07,9.81,10.0,9.62,9.62,9600,1.05820781503163,1.07870317536353,1.03771245469972,1.03771245469972,88995.7517438907,0.0,1.0
1997-11-10,9.88,10.0,9.62,10.0,20800,1.06575873725917,1.07870317536353,1.03771245469972,1.07870317536353,192824.128778431,0.0,1.0
1997-11-11,10.0,10.0,9.75,10.0,6100,1.07870317536353,1.07870317536353,1.05173559597945,1.07870317536353,56549.3839205976,0.0,1.0
1997-11-12,9.81,10.0,9.75,10.0,42800,1.05820781503163,1.07870317536353,1.05173559597945,1.07870317536353,396772.726524846,0.0,1.0
1997-11-13,9.5,10.0,9.5,10.0,7900,1.02476801659536,1.07870317536353,1.02476801659536,1.07870317536353,73236.0873725768,0.0,1.0
1997-11-14,9.44,9.94,9.44,9.94,12000,1.01829579754318,1.07223095631135,1.01829579754318,1.07223095631135,111244.689679863,0.0,1.0
1997-11-17,9.5,9.62,9.5,9.62,8700,1.02476801659536,1.03771245469972,1.02476801659536,1.03771245469972,80652.400017901,0.0,1.0
1997-11-18,9.62,9.62,9.5,9.62,1100,1.03771245469972,1.03771245469972,1.02476801659536,1.03771245469972,10197.4298873208,0.0,1.0
1997-11-19,9.38,9.62,9.38,9.38,21400,1.011823578491,1.03771245469972,1.011823578491,1.011823578491,198386.363262423,0.0,1.0
1997-11-20,9.5,9.5,9.38,9.38,8000,1.02476801659536,1.02476801659536,1.011823578491,1.011823578491,74163.1264532423,0.0,1.0
1997-11-21,9.5,9.5,9.38,9.5,3900,1.02476801659536,1.02476801659536,1.011823578491,1.02476801659536,36154.5241459556,0.0,1.0
1997-11-24,9.5,9.5,9.25,9.5,8300,1.02476801659536,1.02476801659536,0.997800437211269,1.02476801659536,76944.2436952389,0.0,1.0
1997-11-25,9.25,9.5,9.25,9.5,12500,0.997800437211269,1.02476801659536,0.997800437211269,1.02476801659536,115879.885083191,0.0,1.0
1997-11-26,9.38,9.5,9.38,9.5,8600,1.011823578491,1.02476801659536,1.011823578491,1.02476801659536,79725.3609372353,0.0,1.0
1997-11-28,9.38,9.38,9.25,9.25,9800,1.011823578491,1.011823578491,0.997800437211269,0.997800437211269,90849.8299052216,0.0,1.0
1997-12-01,9.5,9.75,9.38,9.5,20900,1.02476801659536,1.05173559597945,1.011823578491,1.02476801659536,193751.167859095,0.0,1.0
1997-12-02,9.38,9.75,9.38,9.75,5700,1.011823578491,1.05173559597945,1.011823578491,1.05173559597945,52841.227597935,0.0,1.0
1997-12-03,9.5,9.5,9.38,9.38,4700,1.02476801659536,1.02476801659536,1.011823578491,1.011823578491,43570.8367912798,0.0,1.0
1997-12-04,9.12,9.38,9.12,9.38,11600,0.983777295931543,1.011823578491,0.983777295931543,1.011823578491,107536.533357202,0.0,1.0
1997-12-05,9.25,9.25,9.12,9.12,1800,0.997800437211269,0.997800437211269,0.983777295931543,0.983777295931543,16686.7034519796,0.0,1.0
1997-12-08,9.25,9.5,9.12,9.12,3900,0.997800437211269,1.02476801659536,0.983777295931543,0.983777295931543,36154.5241459557,0.0,1.0
1997-12-09,9.12,9.5,9.12,9.5,300,0.983777295931543,1.02476801659536,0.983777295931543,1.02476801659536,2781.11724199659,0.0,1.0
1997-12-10,9.5,9.5,9.12,9.5,4300,1.02476801659536,1.02476801659536,0.983777295931543,1.02476801659536,39862.6804686177,0.0,1.0
1997-12-11,9.5,9.5,9.12,9.12,3600,1.02476801659536,1.02476801659536,0.983777295931543,0.983777295931543,33373.406903959,0.0,1.0
1997-12-12,9.12,9.5,9.12,9.5,3500,0.983777295931543,1.02476801659536,0.983777295931543,1.02476801659536,32446.3678232936,0.0,1.0
1997-12-15,8.5,9.5,8.5,9.0,6900,0.916897699059004,1.02476801659536,0.916897699059004,0.970832857827181,63965.6965659217,0.0,1.0
1997-12-16,8.5,8.75,8.5,8.5,2600,0.916897699059004,0.943865278443093,0.916897699059004,0.916897699059004,24103.0160973038,0.0,1.0
1997-12-17,8.62,8.75,8.62,8.75,1800,0.929842137163367,0.943865278443093,0.929842137163367,0.943865278443093,16686.7034519795,0.0,1.0
1997-12-18,9.0,9.0,8.5,8.5,4400,0.970832857827181,0.970832857827181,0.916897699059004,0.916897699059004,40789.7195492834,0.0,1.0
1997-12-19,8.5,8.75,8.5,8.75,7900,0.916897699059004,0.943865278443093,0.916897699059004,0.943865278443093,73236.087372577,0.0,1.0
1997-12-22,8.0,8.5,8.0,8.5,14900,0.862962540290828,0.916897699059004,0.862962540290828,0.916897699059004,138128.823019164,0.0,1.0
1997-12-23,8.0,8.44,7.5,8.44,23100,0.862962540290828,0.910425480006823,0.809027381522651,0.910425480006823,214146.027633738,0.0,1.0
1997-12-24,8.0,8.38,8.0,8.38,6500,0.862962540290828,0.903953260954642,0.862962540290828,0.903953260954642,60257.5402432595,0.0,1.0
1997-12-26,8.12,8.25,8.12,8.25,2100,0.87590697839519,0.889930119674916,0.87590697839519,0.889930119674916,19467.8206939761,0.0,1.0
1997-12-29,8.5,8.75,8.12,8.75,10500,0.916897699059004,0.943865278443093,0.87590697839519,0.943865278443093,97339.1034698808,0.0,1.0
1997-12-30,8.5,8.75,8.38,8.75,6000,0.916897699059004,0.943865278443093,0.903953260954642,0.943865278443093,55622.3448399319,0.0,1.0
1997-12-31,10.5,11.0,8.69,8.75,112800,1.13263833413171,1.18657349289989,0.937393059390911,0.943865278443093,1045700.08299072,0.0,1.0
1998-01-02,10.75,10.94,9.75,10.94,38100,1.1596059135158,1.18010127384771,1.05173559597945,1.18010127384771,353201.889733567,0.0,1.0
1998-01-05,10.88,11.0,10.5,10.75,20800,1.17362905479553,1.18657349289989,1.13263833413171,1.1596059135158,192824.12877843,0.0,1.0
1998-01-06,11.0,11.0,10.62,10.75,8200,1.18657349289989,1.18657349289989,1.14558277223607,1.1596059135158,76017.2046145734,0.0,1.0
1998-01-07,10.38,11.0,10.38,11.0,17500,1.11969389602735,1.18657349289989,1.11969389602735,1.18657349289989,162231.839116468,0.0,1.0
1998-01-08,10.5,10.5,10.5,10.5,2100,1.13263833413171,1.13263833413171,1.13263833413171,1.13263833413171,19467.8206939762,0.0,1.0
1998-01-09,10.0,10.62,10.0,10.31,13300,1.07870317536353,1.14558277223607,1.07870317536353,1.1121429737998,123296.197728516,0.0,1.0
1998-01-12,9.81,10.25,9.81,10.0,14500,1.05820781503163,1.10567075474762,1.05820781503163,1.07870317536353,134420.666696502,0.0,1.0
1998-01-13,9.81,9.88,9.75,9.88,9700,1.05820781503163,1.06575873725917,1.05173559597945,1.06575873725917,89922.7908245563,0.0,1.0
1998-01-14,9.25,10.0,9.25,9.81,15900,0.997800437211269,1.07870317536353,0.997800437211269,1.05820781503163,147399.213825819,0.0,1.0
1998-01-15,9.25,9.62,9.12,9.62,7700,0.997800437211269,1.03771245469972,0.983777295931543,1.03771245469972,71382.0092112459,0.0,1.0
1998-01-16,9.12,9.38,9.12,9.38,6200,0.983777295931543,1.011823578491,0.983777295931543,1.011823578491,57476.4230012629,0.0,1.0
1998-01-20,9.5,9.62,9.12,9.62,10500,1.02476801659536,1.03771245469972,0.983777295931543,1.03771245469972,97339.1034698805,0.0,1.0
1998-01-21,9.12,9.5,9.12,9.5,1400,0.983777295931543,1.02476801659536,0.983777295931543,1.02476801659536,12978.5471293174,0.0,1.0
1998-01-22,9.5,9.5,9.12,9.12,3700,1.02476801659536,1.02476801659536,0.983777295931543,0.983777295931543,34300.4459846246,0.0,1.0
1998-01-23,9.25,9.5,9.25,9.5,3800,0.997800437211269,1.02476801659536,0.997800437211269,1.02476801659536,35227.4850652902,0.0,1.0
1998-01-26,9.0,9.5,9.0,9.38,11200,0.970832857827181,1.02476801659536,0.970832857827181,1.011823578491,103828.377034539,0.0,1.0
1998-01-27,8.5,9.0,8.25,9.0,7500,0.916897699059004,0.970832857827181,0.889930119674916,0.970832857827181,69527.9310499148,0.0,1.0
1998-01-28,8.88,9.25,8.75,8.75,9500,0.957888419722819,0.997800437211269,0.943865278443093,0.943865278443093,88068.7126632254,0.0,1.0
1998-01-29,10.0,10.0,9.0,9.25,236000,1.07870317536353,1.07870317536353,0.970832857827181,0.997800437211269,2187812.23037066,0.0,1.0
1998-01-30,9.25,10.0,9.25,10.0,16200,0.997800437211269,1.07870317536353,0.997800437211269,1.07870317536353,150180.331067816,0.0,1.0
1998-02-02,9.75,10.25,9.5,9.75,34100,1.05173559597945,1.10567075474762,1.02476801659536,1.05173559597945,316120.326506945,0.0,1.0
1998-02-03,9.5,9.75,9.38,9.75,24100,1.02476801659536,1.05173559597945,1.011823578491,1.05173559597945,223416.418440392,0.0,1.0
1998-02-04,9.25,9.5,9.0,9.5,27700,0.997800437211269,1.02476801659536,0.970832857827181,1.02476801659536,256789.825344352,0.0,1.0
1998-02-05,9.0,9.25,9.0,9.25,9500,0.970832857827181,0.997800437211269,0.970832857827181,0.997800437211269,88068.7126632255,0.0,1.0
1998-02-06,9.0,9.25,8.5,9.0,27700,0.970832857827181,0.997800437211269,0.916897699059004,0.970832857827181,256789.825344352,0.0,1.0
1998-02-09,9.75,9.75,9.12,9.75,47500,1.05173559597945,1.05173559597945,0.983777295931543,1.05173559597945,440343.563316126,0.0,1.0
1998-02-10,9.62,9.75,9.5,9.5,25900,1.03771245469972,1.05173559597945,1.02476801659536,1.02476801659536,240103.121892372,0.0,1.0
1998-02-11,9.5,9.75,9.5,9.75,10800,1.02476801659536,1.05173559597945,1.02476801659536,1.05173559597945,100120.220711877,0.0,1.0
1998-02-12,9.75,10.0,9.5,9.5,5800,1.05173559597945,1.07870317536353,1.02476801659536,1.02476801659536,53768.2666786006,0.0,1.0
1998-02-13,9.75,10.0,9.75,10.0,54100,1.05173559597945,1.07870317536353,1.05173559597945,1.07870317536353,501528.14264005,0.0,1.0
1998-02-17,10.0,10.25,9.75,10.0,37100,1.07870317536353,1.10567075474762,1.05173559597945,1.07870317536353,343931.498926913,0.0,1.0
1998-02-18,9.62,9.88,9.5,9.75,224600,1.03771245469972,1.06575873725917,1.02476801659536,1.05173559597945,2082129.77517478,0.0,1.0
1998-02-19,10.0,10.0,9.38,9.5,40900,1.07870317536353,1.07870317536353,1.011823578491,1.02476801659536,379158.983992204,0.0,1.0
1998-02-20,9.88,10.0,9.75,10.0,5400,1.06575873725917,1.07870317536353,1.05173559597945,1.07870317536353,50060.1103559388,0.0,1.0
1998-02-23,9.88,9.88,9.5,9.5,6000,1.06575873725917,1.06575873725917,1.02476801659536,1.02476801659536,55622.344839932,0.0,1.0
1998-02-24,9.88,10.0,9.5,10.0,13200,1.06575873725917,1.07870317536353,1.02476801659536,1.07870317536353,122369.15864785,0.0,1.0
1998-02-25,9.75,9.88,9.5,9.5,13300,1.05173559597945,1.06575873725917,1.02476801659536,1.02476801659536,123296.197728515,0.0,1.0
1998-02-26,9.88,9.88,9.56,9.56,5600,1.06575873725917,1.06575873725917,1.03124023564754,1.03124023564754,51914.1885172698,0.0,1.0
1998-02-27,10.0,10.0,9.5,9.5,24000,1.07870317536353,1.07870317536353,1.02476801659536,1.02476801659536,222489.379359728,0.0,1.0
1998-03-02,9.88,10.19,9.88,10.12,34600,1.06575873725917,1.09919853569544,1.06575873725917,1.0916476134679,320755.521910274,0.0,1.0
1998-03-03,10.0,10.12,9.88,9.88,6300,1.07870317536353,1.0916476134679,1.06575873725917,1.06575873725917,58403.4620819287,0.0,1.0
1998-03-04,9.94,10.0,9.88,9.88,9900,1.07223095631135,1.07870317536353,1.06575873725917,1.06575873725917,91776.8689858878,0.0,1.0
1998-03-05,10.0,10.0,9.88,10.0,11900,1.07870317536353,1.07870317536353,1.06575873725917,1.07870317536353,110317.650599199,0.0,1.0
1998-03-06,10.0,10.0,9.88,10.0,4600,1.07870317536353,1.07870317536353,1.06575873725917,1.07870317536353,42643.7977106146,0.0,1.0
1998-03-09,10.0,10.13,9.75,9.75,22100,1.07870317536353,1.09272631664326,1.05173559597945,1.05173559597945,204875.636827083,0.0,1.0
1998-03-10,9.938,10.13,9.875,10.0,12000,1.07201521567628,1.09272631664326,1.06521938567149,1.07870317536353,111244.689679864,0.0,1.0
1998-03-11,10.0,10.0,10.0,10.0,5200,1.07870317536353,1.07870317536353,1.07870317536353,1.07870317536353,48206.0321946078,0.0,1.0
1998-03-12,10.0,10.0,9.938,9.938,9100,1.07870317536353,1.07870317536353,1.07201521567628,1.07201521567628,84360.5563405637,0.0,1.0
1998-03-13,9.969,10.0,9.969,10.0,12400,1.07535919551991,1.07870317536353,1.07535919551991,1.07870317536353,114952.846002526,0.0,1.0
1998-03-16,10.13,10.13,9.875,10.13,15300,1.09272631664326,1.09272631664326,1.06521938567149,1.09272631664326,141836.979341826,0.0,1.0
1998-03-17,10.0,10.13,9.969,10.13,4300,1.07870317536353,1.09272631664326,1.07535919551991,1.09272631664326,39862.680468618,0.0,1.0
1998-03-18,9.938,10.0,9.938,10.0,7300,1.07201521567628,1.07870317536353,1.07201521567628,1.07870317536353,67673.8528885838,0.0,1.0
1998-03-19,9.938,10.13,9.938,9.938,3000,1.07201521567628,1.09272631664326,1.07201521567628,1.07201521567628,27811.1724199659,0.0,1.0
1998-03-20,10.06,10.13,10.0,10.0,81200,1.08517539441572,1.09272631664326,1.07870317536353,1.07870317536353,752755.733500408,0.0,1.0
1998-03-23,10.0,10.13,9.875,10.13,21500,1.07870317536353,1.09272631664326,1.06521938567149,1.09272631664326,199313.40234309,0.0,1.0
1998-03-24,10.0,10.0,9.875,10.0,9800,1.07870317536353,1.07870317536353,1.06521938567149,1.07870317536353,90849.8299052224,0.0,1.0
1998-03-25,9.875,10.13,9.875,9.875,10800,1.06521938567149,1.09272631664326,1.06521938567149,1.06521938567149,100120.220711877,0.0,1.0
1998-03-26,10.0,10.13,9.875,10.13,38100,1.07870317536353,1.09272631664326,1.06521938567149,1.09272631664326,353201.889733569,0.0,1.0
1998-03-27,10.06,10.13,9.938,9.938,3400,1.08517539441572,1.09272631664326,1.07201521567628,1.07201521567628,31519.3287426279,0.0,1.0
1998-03-30,10.0,10.13,10.0,10.0,21800,1.07870317536353,1.09272631664326,1.07870317536353,1.07870317536353,202094.519585087,0.0,1.0
1998-03-31,10.0,10.13,10.0,10.13,7400,1.07870317536353,1.09272631664326,1.07870317536353,1.09272631664326,68600.8919692496,0.0,1.0
1998-04-01,10.0,10.13,10.0,10.06,14000,1.07870317536353,1.09272631664326,1.07870317536353,1.08517539441572,129785.471293175,0.0,1.0
1998-04-02,10.06,10.13,10.0,10.0,6800,1.08517539441572,1.09272631664326,1.07870317536353,1.07870317536353,63038.6574852558,0.0,1.0
1998-04-03,10.13,10.13,10.0,10.0,8800,1.09272631664326,1.09272631664326,1.07870317536353,1.07870317536353,81579.4390985668,0.0,1.0
1998-04-06,11.0,11.13,10.0,10.13,112500,1.18657349289989,1.20059663417961,1.07870317536353,1.09272631664326,1042918.96574872,0.0,1.0
1998-04-07,11.25,11.5,10.63,11.0,69900,1.21354107228398,1.24050865166806,1.14666147541144,1.18657349289989,648000.317385204,0.0,1.0
1998-04-08,11.0,11.5,11.0,11.5,34500,1.18657349289989,1.24050865166806,1.18657349289989,1.24050865166806,319828.482829608,0.0,1.0
1998-04-09,11.5,11.5,11.0,11.0,30100,1.24050865166806,1.24050865166806,1.18657349289989,1.18657349289989,279038.763280326,0.0,1.0
1998-04-13,11.63,11.63,11.5,11.63,78700,1.25453179294779,1.25453179294779,1.24050865166806,1.25453179294779,729579.756483773,0.0,1.0
1998-04-14,11.88,12.0,11.5,11.63,65900,1.28149937233188,1.29444381043624,1.24050865166806,1.25453179294779,610918.754158585,0.0,1.0
1998-04-15,11.88,13.25,11.25,12.5,131700,1.28149937233188,1.42928170735668,1.21354107228398,1.34837896920442,1220910.4692365,0.0,1.0
1998-04-16,11.75,12.0,11.5,11.5,8300,1.26747623105215,1.29444381043624,1.24050865166806,1.24050865166806,76944.2436952393,0.0,1.0
1998-04-17,11.0,11.88,11.0,11.88,123900,1.18657349289989,1.28149937233188,1.18657349289989,1.28149937233188,1148601.42094459,0.0,1.0
1998-04-20,11.25,11.75,11.25,11.38,12300,1.21354107228398,1.26747623105215,1.21354107228398,1.2275642135637,114025.80692186,0.0,1.0
1998-04-21,10.75,11.5,10.38,10.75,90600,1.1596059135158,1.24050865166806,1.11969389602735,1.1596059135158,839897.407082971,0.0,1.0
1998-04-22,10.75,11.0,10.63,10.75,5900,1.1596059135158,1.18657349289989,1.14666147541144,1.1596059135158,54695.3057592663,0.0,1.0
1998-04-23,10.75,10.88,10.63,10.75,38800,1.1596059135158,1.17362905479553,1.14666147541144,1.1596059135158,359691.163298226,0.0,1.0
1998-04-24,10.5,10.75,9.875,10.63,27400,1.13263833413171,1.1596059135158,1.06521938567149,1.14666147541144,254008.708102356,0.0,1.0
1998-04-27,10.25,10.5,9.875,10.5,15700,1.10567075474762,1.13263833413171,1.06521938567149,1.13263833413171,145545.135664489,0.0,1.0
1998-04-28,10.13,10.38,9.875,10.25,10300,1.09272631664326,1.11969389602735,1.06521938567149,1.10567075474762,95485.0253085497,0.0,1.0
1998-04-29,10.25,10.38,9.875,10.38,13600,1.10567075474762,1.11969389602735,1.06521938567149,1.11969389602735,126077.314970513,0.0,1.0
1998-04-30,10.25,10.63,10.25,10.5,3400,1.10567075474762,1.14666147541144,1.10567075474762,1.13263833413171,31519.3287426281,0.0,1.0
1998-05-01,10.63,10.69,10.25,10.5,15400,1.14666147541144,1.15313369446362,1.10567075474762,1.13263833413171,142764.018422491,0.0,1.0
1998-05-04,10.13,10.63,10.13,10.63,26800,1.09272631664326,1.14666147541144,1.09272631664326,1.14666147541144,248446.473618362,0.0,1.0
1998-05-05,10.5,10.5,10.25,10.25,12300,1.13263833413171,1.13263833413171,1.10567075474762,1.10567075474762,114025.80692186,0.0,1.0
1998-05-06,10.25,10.5,10.25,10.25,6100,1.10567075474762,1.13263833413171,1.10567075474762,1.10567075474762,56549.3839205975,0.0,1.0
1998-05-07,10.13,10.5,10.13,10.25,28500,1.09272631664326,1.13263833413171,1.09272631664326,1.10567075474762,264206.137989676,0.0,1.0
1998-05-08,10.25,10.5,9.875,10.5,21400,1.10567075474762,1.13263833413171,1.06521938567149,1.13263833413171,198386.363262424,0.0,1.0
1998-05-11,10.5,10.5,10.0,10.38,8800,1.13263833413171,1.13263833413171,1.07870317536353,1.11969389602735,81579.4390985668,0.0,1.0
1998-05-12,10.25,10.5,10.25,10.25,5200,1.10567075474762,1.13263833413171,1.10567075474762,1.10567075474762,48206.0321946077,0.0,1.0
1998-05-13,10.5,10.63,10.25,10.5,17600,1.13263833413171,1.14666147541144,1.10567075474762,1.13263833413171,163158.878197134,0.0,1.0
1998-05-14,10.69,10.75,10.5,10.5,18800,1.15313369446362,1.1596059135158,1.13263833413171,1.13263833413171,174283.34716512,0.0,1.0
1998-05-15,10.5,10.75,10.5,10.75,8900,1.13263833413171,1.1596059135158,1.13263833413171,1.1596059135158,82506.4781792323,0.0,1.0
1998-05-18,10.5,10.56,10.38,10.56,12400,1.13263833413171,1.13911055318389,1.11969389602735,1.13911055318389,114952.846002526,0.0,1.0
1998-05-19,10.56,10.63,10.38,10.38,9200,1.13911055318389,1.14666147541144,1.11969389602735,1.11969389602735,85287.595421229,0.0,1.0
1998-05-20,10.12,10.5,10.0,10.5,42500,1.0916476134679,1.13263833413171,1.07870317536353,1.13263833413171,393991.609282849,0.0,1.0
1998-05-21,10.0,10.25,9.875,10.25,24700,1.07870317536353,1.10567075474762,1.06521938567149,1.10567075474762,228978.652924387,0.0,1.0
1998-05-22,9.5,10.0,9.5,9.875,11800,1.02476801659536,1.07870317536353,1.02476801659536,1.06521938567149,109390.611518532,0.0,1.0
1998-05-26,8.75,9.625,8.625,9.5,31200,0.943865278443093,1.0382518062874,0.930381488751049,1.02476801659536,289236.193167646,0.0,1.0
1998-05-27,8.25,8.75,7.25,8.75,161000,0.889930119674916,0.943865278443093,0.782059802138563,0.943865278443093,1492532.9198715,0.0,1.0
1998-05-28,9.125,9.125,8.25,8.25,25400,0.984316647519225,0.984316647519225,0.889930119674916,0.889930119674916,235467.926489045,0.0,1.0
1998-05-29,9.5,9.5,8.625,9.125,36400,1.02476801659536,1.02476801659536,0.930381488751049,0.984316647519225,337442.225362252,0.0,1.0
1998-06-01,8.75,9.375,8.75,9.0,13700,0.943865278443093,1.01128422690331,0.943865278443093,0.970832857827181,127004.354051178,0.0,1.0
1998-06-02,8.875,9.25,8.75,9.125,11100,0.957349068135137,0.997800437211269,0.943865278443093,0.984316647519225,102901.337953874,0.0,1.0
1998-06-03,8.875,9.25,8.875,9.25,2800,0.957349068135137,0.997800437211269,0.957349068135137,0.997800437211269,25957.0942586349,0.0,1.0
1998-06-04,8.5,9.0,8.25,8.875,11100,0.916897699059004,0.970832857827181,0.889930119674916,0.957349068135137,102901.337953874,0.0,1.0
1998-06-05,9.0,9.25,8.125,8.25,22800,0.970832857827181,0.997800437211269,0.876446329982872,0.889930119674916,211364.910391741,0.0,1.0
1998-06-08,10.0,10.5,8.5,9.25,38500,1.07870317536353,1.13263833413171,0.916897699059004,0.997800437211269,356910.046056231,0.0,1.0
1998-06-09,10.0,10.0,9.875,9.875,10200,1.07870317536353,1.07870317536353,1.06521938567149,1.06521938567149,94557.9862278846,0.0,1.0
1998-06-10,10.38,10.5,10.0,10.5,4600,1.11969389602735,1.13263833413171,1.07870317536353,1.13263833413171,42643.7977106144,0.0,1.0
1998-06-11,9.875,9.875,9.875,9.875,16800,1.06521938567149,1.06521938567149,1.06521938567149,1.06521938567149,155742.565551809,0.0,1.0
1998-06-12,9.875,10.13,9.875,9.875,24000,1.06521938567149,1.09272631664326,1.06521938567149,1.06521938567149,222489.379359727,0.0,1.0
1998-06-15,9.875,10.25,9.875,9.875,17000,1.06521938567149,1.10567075474762,1.06521938567149,1.06521938567149,157596.64371314,0.0,1.0
1998-06-16,10.25,10.75,9.875,9.875,30500,1.10567075474762,1.1596059135158,1.06521938567149,1.06521938567149,282746.919602988,0.0,1.0
1998-06-17,10.5,10.5,10.0,10.0,4700,1.13263833413171,1.13263833413171,1.07870317536353,1.07870317536353,43570.83679128,0.0,1.0
1998-06-18,10.25,10.5,10.0,10.0,26600,1.10567075474762,1.13263833413171,1.07870317536353,1.07870317536353,246592.395457032,0.0,1.0
1998-06-19,9.125,10.0,8.5,9.375,184500,0.984316647519225,1.07870317536353,0.916897699059004,1.01128422690331,1710387.10382791,0.0,1.0
1998-06-22,8.875,9.125,8.875,9.125,23400,0.957349068135137,0.984316647519225,0.957349068135137,0.984316647519225,216927.144875734,0.0,1.0
1998-06-23,8.0,9.125,8.0,9.125,34300,0.862962540290828,0.984316647519225,0.862962540290828,0.984316647519225,317974.404668277,0.0,1.0
1998-06-24,8.5,8.625,8.125,8.125,52700,0.916897699059004,0.930381488751049,0.876446329982872,0.876446329982872,488549.595510735,0.0,1.0
1998-06-25,8.625,8.75,8.438,8.75,48100,0.930381488751049,0.943865278443093,0.910209739371751,0.943865278443093,445905.79780012,0.0,1.0
1998-06-26,8.563,8.75,8.563,8.75,16600,0.923693529063795,0.943865278443093,0.923693529063795,0.943865278443093,153888.487390478,0.0,1.0
1998-06-29,8.5,8.625,8.5,8.563,16300,0.916897699059004,0.930381488751049,0.916897699059004,0.923693529063795,151107.370148482,0.0,1.0
1998-06-30,8.5,8.625,8.5,8.625,21700,0.916897699059004,0.930381488751049,0.916897699059004,0.930381488751049,201167.48050442,0.0,1.0
1998-07-01,8.5,8.625,8.5,8.625,40700,0.916897699059004,0.930381488751049,0.916897699059004,0.930381488751049,377304.905830871,0.0,1.0
1998-07-02,8.625,8.625,8.5,8.5,4600,0.930381488751049,0.930381488751049,0.916897699059004,0.916897699059004,42643.7977106144,0.0,1.0
1998-07-06,8.625,8.625,8.5,8.625,28600,0.930381488751049,0.930381488751049,0.916897699059004,0.930381488751049,265133.177070342,0.0,1.0
1998-07-07,8.625,8.625,8.5,8.625,14400,0.930381488751049,0.930381488751049,0.916897699059004,0.930381488751049,133493.627615836,0.0,1.0
1998-07-08,8.563,8.625,8.5,8.625,11400,0.923693529063795,0.930381488751049,0.916897699059004,0.930381488751049,105682.45519587,0.0,1.0
1998-07-09,8.625,8.625,8.5,8.5,29900,0.930381488751049,0.930381488751049,0.916897699059004,0.916897699059004,277184.685118994,0.0,1.0
1998-07-10,8.5,8.625,8.5,8.5,4500,0.916897699059004,0.930381488751049,0.916897699059004,0.916897699059004,41716.7586299489,0.0,1.0
1998-07-13,8.438,8.625,8.438,8.5,6200,0.910209739371751,0.930381488751049,0.910209739371751,0.916897699059004,57476.4230012629,0.0,1.0
1998-07-14,8.375,8.625,8.375,8.438,11600,0.90341390936696,0.930381488751049,0.90341390936696,0.910209739371751,107536.533357202,0.0,1.0
1998-07-15,8.375,8.625,8.375,8.625,38600,0.90341390936696,0.930381488751049,0.90341390936696,0.930381488751049,357837.085136895,0.0,1.0
1998-07-16,8.375,8.438,8.375,8.375,4400,0.90341390936696,0.910209739371751,0.90341390936696,0.90341390936696,40789.7195492834,0.0,1.0
1998-07-17,8.375,8.5,8.375,8.5,6300,0.90341390936696,0.916897699059004,0.90341390936696,0.916897699059004,58403.4620819285,0.0,1.0
1998-07-20,8.125,8.5,8.125,8.25,4300,0.876446329982872,0.916897699059004,0.876446329982872,0.889930119674916,39862.6804686178,0.0,1.0
1998-07-21,8.375,8.375,7.75,8.0,85400,0.90341390936696,0.90341390936696,0.835994960906739,0.862962540290828,791691.374888364,0.0,1.0
1998-07-22,8.0,8.25,7.75,8.25,16200,0.862962540290828,0.889930119674916,0.835994960906739,0.889930119674916,150180.331067816,0.0,1.0
1998-07-23,7.875,8.063,7.75,7.75,3800,0.849478750598783,0.869758370295618,0.835994960906739,0.835994960906739,35227.4850652902,0.0,1.0
1998-07-24,7.875,8.0,7.625,7.75,15100,0.849478750598783,0.862962540290828,0.822511171214695,0.835994960906739,139982.901180495,0.0,1.0
1998-07-27,7.75,8.25,7.75,8.25,7800,0.835994960906739,0.889930119674916,0.835994960906739,0.889930119674916,72309.0482919114,0.0,1.0
1998-07-28,8.0,8.0,7.75,7.75,3500,0.862962540290828,0.862962540290828,0.835994960906739,0.835994960906739,32446.3678232936,0.0,1.0
1998-07-29,7.938,8.0,7.75,7.75,4400,0.856274580603574,0.862962540290828,0.835994960906739,0.835994960906739,40789.7195492833,0.0,1.0
1998-07-30,7.938,7.938,7.75,7.75,8700,0.856274580603574,0.856274580603574,0.835994960906739,0.835994960906739,80652.4000179011,0.0,1.0
1998-07-31,7.75,7.875,7.75,7.75,10400,0.835994960906739,0.849478750598783,0.835994960906739,0.835994960906739,96412.0643892152,0.0,1.0
1998-08-03,7.75,8.0,7.75,8.0,2900,0.835994960906739,0.862962540290828,0.835994960906739,0.862962540290828,26884.1333393004,0.0,1.0
1998-08-04,7.875,8.0,7.75,8.0,12100,0.849478750598783,0.862962540290828,0.835994960906739,0.862962540290828,112171.728760529,0.0,1.0
1998-08-05,7.75,7.875,7.75,7.875,4400,0.835994960906739,0.849478750598783,0.835994960906739,0.849478750598783,40789.7195492834,0.0,1.0
1998-08-06,7.75,7.75,7.75,7.75,3700,0.835994960906739,0.835994960906739,0.835994960906739,0.835994960906739,34300.4459846247,0.0,1.0
1998-08-07,7.75,8.0,7.75,8.0,3600,0.835994960906739,0.862962540290828,0.835994960906739,0.862962540290828,33373.4069039591,0.0,1.0
1998-08-10,7.75,8.375,7.5,7.75,12800,0.835994960906739,0.90341390936696,0.809027381522651,0.835994960906739,118661.002325188,0.0,1.0
1998-08-11,7.25,7.75,7.25,7.75,7400,0.782059802138563,0.835994960906739,0.782059802138563,0.835994960906739,68600.8919692492,0.0,1.0
1998-08-12,7.25,7.75,7.25,7.75,5200,0.782059802138563,0.835994960906739,0.782059802138563,0.835994960906739,48206.0321946076,0.0,1.0
1998-08-13,7.5,7.5,7.25,7.25,800,0.809027381522651,0.809027381522651,0.782059802138563,0.782059802138563,7416.31264532425,0.0,1.0
1998-08-14,7.25,7.5,7.25,7.5,900,0.782059802138563,0.809027381522651,0.782059802138563,0.809027381522651,8343.35172598977,0.0,1.0
1998-08-17,7.25,7.75,7.25,7.25,4000,0.782059802138563,0.835994960906739,0.782059802138563,0.782059802138563,37081.5632266212,0.0,1.0
1998-08-18,7.25,7.5,7.188,7.25,495600,0.782059802138563,0.809027381522651,0.775371842451309,0.782059802138563,4594405.68377837,0.0,1.0
1998-08-19,7.25,7.25,7.25,7.25,1100,0.782059802138563,0.782059802138563,0.782059802138563,0.782059802138563,10197.4298873208,0.0,1.0
1998-08-20,6.5,7.5,6.375,7.5,80000,0.701157063986298,0.809027381522651,0.687673274294253,0.809027381522651,741631.264532424,0.0,1.0
1998-08-21,7.0,7.125,6.75,6.875,42500,0.755092222754474,0.768576012446518,0.728124643370386,0.74160843306243,393991.609282851,0.0,1.0
1998-08-24,6.75,6.875,6.75,6.75,36200,0.728124643370386,0.74160843306243,0.728124643370386,0.728124643370386,335588.147200922,0.0,1.0
1998-08-25,6.75,6.875,6.75,6.75,800,0.728124643370386,0.74160843306243,0.728124643370386,0.728124643370386,7416.31264532425,0.0,1.0
1998-08-26,6.75,6.875,6.75,6.75,77600,0.728124643370386,0.74160843306243,0.728124643370386,0.728124643370386,719382.326596452,0.0,1.0
1998-08-27,6.75,6.875,6.75,6.75,17600,0.728124643370386,0.74160843306243,0.728124643370386,0.728124643370386,163158.878197133,0.0,1.0
1998-08-28,6.938,6.938,6.75,6.75,6500,0.74840426306722,0.74840426306722,0.728124643370386,0.728124643370386,60257.5402432595,0.0,1.0
1998-08-31,6.25,7.125,6.25,7.125,23200,0.674189484602209,0.768576012446518,0.674189484602209,0.768576012446518,215073.066714403,0.0,1.0
1998-09-01,5.5,6.625,5.125,6.25,16900,0.593286746449944,0.714640853678342,0.552835377373811,0.674189484602209,156669.604632475,0.0,1.0
1998-09-02,5.5,5.5,5.125,5.5,51800,0.593286746449944,0.593286746449944,0.552835377373811,0.593286746449944,480206.243784745,0.0,1.0
1998-09-03,5.375,5.375,5.125,5.25,4800,0.5798029567579,0.5798029567579,0.552835377373811,0.566319167065856,44497.8758719455,0.0,1.0
1998-09-04,5.188,5.375,5.125,5.375,7500,0.559631207378602,0.5798029567579,0.552835377373811,0.5798029567579,69527.9310499148,0.0,1.0
1998-09-08,5.25,5.375,5.125,5.125,3300,0.566319167065856,0.5798029567579,0.552835377373811,0.552835377373811,30592.2896619625,0.0,1.0
1998-09-09,5.25,5.375,5.25,5.375,7100,0.566319167065856,0.5798029567579,0.566319167065856,0.5798029567579,65819.7747272526,0.0,1.0
1998-09-10,4.25,5.375,4.0,5.375,14300,0.458448849529502,0.5798029567579,0.431481270145414,0.5798029567579,132566.588535171,0.0,1.0
1998-09-11,4.188,4.438,3.938,4.438,31500,0.451760889842248,0.478728469226337,0.42479331045816,0.478728469226337,292017.310409642,0.0,1.0
1998-09-14,4.625,5.0,4.25,4.25,40200,0.498900218605635,0.539351587681767,0.458448849529502,0.458448849529502,372669.710427543,0.0,1.0
1998-09-15,4.25,4.625,4.25,4.625,19900,0.458448849529502,0.498900218605635,0.458448849529502,0.498900218605635,184480.777052441,0.0,1.0
1998-09-16,4.375,4.5,4.313,4.313,14800,0.471932639221546,0.485416428913591,0.465244679534292,0.465244679534292,137201.783938499,0.0,1.0
1998-09-17,4.5,4.625,4.25,4.625,8400,0.485416428913591,0.498900218605635,0.458448849529502,0.498900218605635,77871.2827759045,0.0,1.0
1998-09-18,4.875,4.875,4.5,4.75,8400,0.525867797989723,0.525867797989723,0.485416428913591,0.512384008297679,77871.2827759046,0.0,1.0
1998-09-21,4.625,4.625,4.5,4.5,8500,0.498900218605635,0.498900218605635,0.485416428913591,0.485416428913591,78798.3218565701,0.0,1.0
1998-09-22,4.25,4.875,4.25,4.25,2500,0.458448849529502,0.525867797989723,0.458448849529502,0.458448849529502,23175.9770166383,0.0,1.0
1998-09-23,4.438,4.875,4.438,4.875,10900,0.478728469226337,0.525867797989723,0.478728469226337,0.525867797989723,101047.259792543,0.0,1.0
1998-09-24,4.5,4.688,4.313,4.375,6400,0.485416428913591,0.505696048610425,0.465244679534292,0.471932639221546,59330.5011625939,0.0,1.0
1998-09-25,4.563,4.625,4.563,4.563,10800,0.492212258918381,0.498900218605635,0.492212258918381,0.492212258918381,100120.220711877,0.0,1.0
1998-09-28,5.25,5.25,4.75,4.75,4100,0.566319167065856,0.566319167065856,0.512384008297679,0.512384008297679,38008.6023072867,0.0,1.0
1998-09-29,5.25,5.5,4.875,5.375,7800,0.566319167065856,0.593286746449944,0.525867797989723,0.5798029567579,72309.0482919114,0.0,1.0
1998-09-30,5.0,5.0,5.0,5.0,2300,0.539351587681767,0.539351587681767,0.539351587681767,0.539351587681767,21321.8988553072,0.0,1.0
1998-10-01,4.875,5.25,4.875,5.25,2900,0.525867797989723,0.566319167065856,0.525867797989723,0.566319167065856,26884.1333393004,0.0,1.0
1998-10-02,5.0,5.25,4.875,4.875,6500,0.539351587681767,0.566319167065856,0.525867797989723,0.525867797989723,60257.5402432595,0.0,1.0
1998-10-05,5.125,5.125,4.938,5.0,3700,0.552835377373811,0.552835377373811,0.532663627994513,0.539351587681767,34300.4459846247,0.0,1.0
1998-10-06,5.25,5.25,4.938,5.0,10100,0.566319167065856,0.566319167065856,0.532663627994513,0.539351587681767,93630.9471472185,0.0,1.0
1998-10-07,4.5,5.0,4.5,4.875,94200,0.485416428913591,0.539351587681767,0.485416428913591,0.525867797989723,873270.813986929,0.0,1.0
1998-10-08,4.625,4.625,4.5,4.5,3400,0.498900218605635,0.498900218605635,0.485416428913591,0.485416428913591,31519.328742628,0.0,1.0
1998-10-09,4.625,4.75,4.625,4.625,26800,0.498900218605635,0.512384008297679,0.498900218605635,0.498900218605635,248446.473618362,0.0,1.0
1998-10-12,4.75,4.75,4.625,4.75,49200,0.512384008297679,0.512384008297679,0.498900218605635,0.512384008297679,456103.227687441,0.0,1.0
1998-10-13,4.375,4.625,4.375,4.625,108100,0.471932639221546,0.498900218605635,0.471932639221546,0.498900218605635,1002129.24619944,0.0,1.0
1998-10-14,4.5,4.5,4.25,4.25,59900,0.485416428913591,0.485416428913591,0.458448849529502,0.458448849529502,555296.409318652,0.0,1.0
1998-10-15,4.25,4.5,4.25,4.25,130900,0.458448849529502,0.485416428913591,0.458448849529502,0.458448849529502,1213494.15659118,0.0,1.0
1998-10-16,4.313,4.375,4.25,4.25,485400,0.465244679534292,0.471932639221546,0.458448849529502,0.458448849529502,4499847.69755049,0.0,1.0
1998-10-19,4.625,4.625,4.313,4.5,21400,0.498900218605635,0.498900218605635,0.465244679534292,0.485416428913591,198386.363262423,0.0,1.0
1998-10-20,4.75,5.0,4.625,5.0,29200,0.512384008297679,0.539351587681767,0.498900218605635,0.539351587681767,270695.411554335,0.0,1.0
1998-10-21,5.5,5.5,4.625,4.625,40200,0.593286746449944,0.593286746449944,0.498900218605635,0.498900218605635,372669.710427543,0.0,1.0
1998-10-22,5.75,6.0,5.5,5.625,11700,0.620254325834032,0.647221905218121,0.593286746449944,0.606770536141988,108463.572437867,0.0,1.0
1998-10-23,5.75,5.75,5.563,5.563,10500,0.620254325834032,0.620254325834032,0.600082576454734,0.600082576454734,97339.1034698808,0.0,1.0
1998-10-26,6.625,7.125,5.875,6.0,43900,0.714640853678342,0.768576012446518,0.633738115526077,0.647221905218121,406970.156412168,0.0,1.0
1998-10-27,6.375,6.625,6.0,6.0,8000,0.687673274294253,0.714640853678342,0.647221905218121,0.647221905218121,74163.1264532425,0.0,1.0
1998-10-28,6.25,6.625,6.25,6.625,4900,0.674189484602209,0.714640853678342,0.674189484602209,0.714640853678342,45424.914952611,0.0,1.0
1998-10-29,6.5,6.75,6.375,6.625,27700,0.701157063986298,0.728124643370386,0.687673274294253,0.714640853678342,256789.825344352,0.0,1.0
1998-10-30,5.375,6.5,5.375,6.5,39600,0.5798029567579,0.701157063986298,0.5798029567579,0.701157063986298,367107.47594355,0.0,1.0
1998-11-02,5.875,6.188,5.375,5.938,18900,0.633738115526077,0.667501524914955,0.5798029567579,0.640533945530867,175210.386245785,0.0,1.0
1998-11-03,5.75,6.188,5.75,6.188,4200,0.620254325834032,0.667501524914955,0.620254325834032,0.667501524914955,38935.6413879523,0.0,1.0
1998-11-04,5.75,6.188,5.75,5.75,9000,0.620254325834032,0.667501524914955,0.620254325834032,0.620254325834032,83433.5172598978,0.0,1.0
1998-11-05,6.0,6.0,5.625,5.625,1700,0.647221905218121,0.647221905218121,0.606770536141988,0.606770536141988,15759.664371314,0.0,1.0
1998-11-06,5.75,6.0,5.75,5.938,10400,0.620254325834032,0.647221905218121,0.620254325834032,0.640533945530867,96412.0643892153,0.0,1.0
1998-11-09,5.5,6.0,5.5,5.625,7700,0.593286746449944,0.647221905218121,0.593286746449944,0.606770536141988,71382.0092112459,0.0,1.0
1998-11-10,5.375,5.625,4.875,5.625,17000,0.5798029567579,0.606770536141988,0.525867797989723,0.606770536141988,157596.64371314,0.0,1.0
1998-11-11,5.875,5.875,5.0,5.0,14000,0.633738115526077,0.633738115526077,0.539351587681767,0.539351587681767,129785.471293174,0.0,1.0
1998-11-12,5.5,5.875,5.5,5.625,6600,0.593286746449944,0.633738115526077,0.593286746449944,0.606770536141988,61184.579323925,0.0,1.0
1998-11-13,5.625,5.688,5.5,5.688,2400,0.606770536141988,0.613566366146778,0.593286746449944,0.613566366146778,22248.9379359727,0.0,1.0
1998-11-16,5.625,5.625,5.25,5.5,9600,0.606770536141988,0.606770536141988,0.566319167065856,0.593286746449944,88995.751743891,0.0,1.0
1998-11-17,5.125,5.375,5.125,5.25,6900,0.552835377373811,0.5798029567579,0.552835377373811,0.566319167065856,63965.6965659217,0.0,1.0
1998-11-18,5.375,5.375,5.125,5.125,25800,0.5798029567579,0.5798029567579,0.552835377373811,0.552835377373811,239176.082811707,0.0,1.0
1998-11-19,5.375,5.375,5.125,5.125,4400,0.5798029567579,0.5798029567579,0.552835377373811,0.552835377373811,40789.7195492833,0.0,1.0
1998-11-20,6.125,6.25,5.125,5.375,19600,0.660705694910165,0.674189484602209,0.552835377373811,0.5798029567579,181699.659810444,0.0,1.0
1998-11-23,5.5,6.125,5.5,6.125,2500,0.593286746449944,0.660705694910165,0.593286746449944,0.660705694910165,23175.9770166383,0.0,1.0
1998-11-24,5.875,5.875,5.375,5.375,13300,0.633738115526077,0.633738115526077,0.5798029567579,0.5798029567579,123296.197728516,0.0,1.0
1998-11-25,5.88,6.0,5.75,5.75,11300,0.634277467113758,0.647221905218121,0.620254325834032,0.620254325834032,104755.416115205,0.0,1.0
1998-11-27,5.875,6.25,5.875,6.25,2700,0.633738115526077,0.674189484602209,0.633738115526077,0.674189484602209,25030.0551779693,0.0,1.0
1998-11-30,6.25,6.25,5.875,5.875,10200,0.674189484602209,0.674189484602209,0.633738115526077,0.633738115526077,94557.9862278842,0.0,1.0
1998-12-01,5.875,6.0,5.875,6.0,12500,0.633738115526077,0.647221905218121,0.633738115526077,0.647221905218121,115879.885083191,0.0,1.0
1998-12-02,6.0,6.25,5.875,5.875,4400,0.647221905218121,0.674189484602209,0.633738115526077,0.633738115526077,40789.7195492833,0.0,1.0
1998-12-03,5.875,6.0,5.875,5.875,5200,0.633738115526077,0.647221905218121,0.633738115526077,0.633738115526077,48206.0321946076,0.0,1.0
1998-12-04,5.88,5.88,5.88,5.88,0,0.634277467113758,0.634277467113758,0.634277467113758,0.634277467113758,0,0.0,1.0
1998-12-07,5.875,6.0,5.875,5.875,52500,0.633738115526077,0.647221905218121,0.633738115526077,0.633738115526077,486695.517349403,0.0,1.0
1998-12-08,5.875,6.0,5.875,5.875,64700,0.633738115526077,0.647221905218121,0.633738115526077,0.633738115526077,599794.285190598,0.0,1.0
1998-12-09,5.875,6.0,5.75,5.75,11300,0.633738115526077,0.647221905218121,0.620254325834032,0.620254325834032,104755.416115205,0.0,1.0
1998-12-10,5.875,5.875,5.875,5.875,3700,0.633738115526077,0.633738115526077,0.633738115526077,0.633738115526077,34300.4459846246,0.0,1.0
1998-12-11,5.875,6.0,5.875,6.0,10300,0.633738115526077,0.647221905218121,0.633738115526077,0.647221905218121,95485.0253085496,0.0,1.0
1998-12-14,6.0,6.0,5.875,5.875,17800,0.647221905218121,0.647221905218121,0.633738115526077,0.633738115526077,165012.956358464,0.0,1.0
1998-12-15,5.875,5.875,5.875,5.875,51600,0.633738115526077,0.633738115526077,0.633738115526077,0.633738115526077,478352.165623414,0.0,1.0
1998-12-16,5.625,5.813,5.625,5.625,2400,0.606770536141988,0.627050155838823,0.606770536141988,0.606770536141988,22248.9379359727,0.0,1.0
1998-12-17,5.625,5.875,5.625,5.625,12600,0.606770536141988,0.633738115526077,0.606770536141988,0.606770536141988,116806.924163857,0.0,1.0
1998-12-18,5.5,5.625,5.5,5.625,12900,0.593286746449944,0.606770536141988,0.593286746449944,0.606770536141988,119588.041405854,0.0,1.0
1998-12-21,5.5,5.594,5.5,5.5,5100,0.593286746449944,0.603426556298361,0.593286746449944,0.593286746449944,47278.9931139421,0.0,1.0
1998-12-22,5.688,5.688,5.5,5.5,6500,0.613566366146778,0.613566366146778,0.593286746449944,0.593286746449944,60257.5402432596,0.0,1.0
1998-12-23,5.5,5.75,5.5,5.75,12300,0.593286746449944,0.620254325834032,0.593286746449944,0.620254325834032,114025.80692186,0.0,1.0
1998-12-24,5.75,5.75,5.5,5.5,4900,0.620254325834032,0.620254325834032,0.593286746449944,0.593286746449944,45424.914952611,0.0,1.0
1998-12-28,5.625,6.125,5.625,6.0,16800,0.606770536141988,0.660705694910165,0.606770536141988,0.647221905218121,155742.565551809,0.0,1.0
1998-12-29,6.0,6.0,5.625,5.625,6800,0.647221905218121,0.647221905218121,0.606770536141988,0.606770536141988,63038.6574852561,0.0,1.0
1998-12-30,5.625,5.875,5.563,5.625,15600,0.606770536141988,0.633738115526077,0.600082576454734,0.606770536141988,144618.096583823,0.0,1.0
1998-12-31,6.0,6.0,5.625,5.625,21000,0.647221905218121,0.647221905218121,0.606770536141988,0.606770536141988,194678.206939761,0.0,1.0
1999-01-04,6.0,6.125,5.688,6.0,21000,0.647221905218121,0.660705694910165,0.613566366146778,0.647221905218121,194678.206939761,0.0,1.0
1999-01-05,6.25,6.25,6.125,6.125,12700,0.674189484602209,0.674189484602209,0.660705694910165,0.660705694910165,117733.963244522,0.0,1.0
1999-01-06,6.5,6.5,5.75,5.75,8800,0.701157063986298,0.701157063986298,0.620254325834032,0.620254325834032,81579.4390985667,0.0,1.0
1999-01-07,6.5,6.625,6.438,6.438,8900,0.701157063986298,0.714640853678342,0.694469104299044,0.694469104299044,82506.4781792322,0.0,1.0
1999-01-08,6.0,6.75,6.0,6.25,34900,0.647221905218121,0.728124643370386,0.647221905218121,0.674189484602209,323536.63915227,0.0,1.0
1999-01-11,6.375,6.5,6.0,6.0,44400,0.687673274294253,0.701157063986298,0.647221905218121,0.647221905218121,411605.351815496,0.0,1.0
1999-01-12,6.25,6.375,6.0,6.125,6400,0.674189484602209,0.687673274294253,0.647221905218121,0.660705694910165,59330.501162594,0.0,1.0
1999-01-13,6.0,6.25,6.0,6.125,9800,0.647221905218121,0.674189484602209,0.647221905218121,0.660705694910165,90849.829905222,0.0,1.0
1999-01-14,6.25,6.25,6.0,6.0,1300,0.674189484602209,0.674189484602209,0.647221905218121,0.647221905218121,12051.5080486519,0.0,1.0
1999-01-15,6.0,6.25,6.0,6.0,18300,0.647221905218121,0.674189484602209,0.647221905218121,0.647221905218121,169648.151761792,0.0,1.0
1999-01-19,6.063,6.25,6.063,6.25,83100,0.654017735222911,0.674189484602209,0.654017735222911,0.674189484602209,770369.476033056,0.0,1.0
1999-01-20,6.063,6.25,6.063,6.063,1000,0.654017735222911,0.674189484602209,0.654017735222911,0.654017735222911,9270.39080665531,0.0,1.0
1999-01-21,6.188,6.188,6.063,6.063,31600,0.667501524914955,0.667501524914955,0.654017735222911,0.654017735222911,292944.349490308,0.0,1.0
1999-01-22,6.063,6.25,6.063,6.188,3800,0.654017735222911,0.674189484602209,0.654017735222911,0.667501524914955,35227.4850652902,0.0,1.0
1999-01-25,6.25,6.25,6.063,6.063,3500,0.674189484602209,0.674189484602209,0.654017735222911,0.654017735222911,32446.3678232936,0.0,1.0
1999-01-26,6.375,6.375,6.125,6.25,2500,0.687673274294253,0.687673274294253,0.660705694910165,0.674189484602209,23175.9770166383,0.0,1.0
1999-01-27,6.0,6.125,6.0,6.125,18800,0.647221905218121,0.660705694910165,0.647221905218121,0.660705694910165,174283.34716512,0.0,1.0
1999-01-28,6.063,6.125,5.875,6.125,22400,0.654017735222911,0.660705694910165,0.633738115526077,0.660705694910165,207656.754069079,0.0,1.0
1999-01-29,6.125,6.125,6.063,6.063,9200,0.660705694910165,0.660705694910165,0.654017735222911,0.654017735222911,85287.5954212288,0.0,1.0
1999-02-01,5.75,6.125,5.75,6.063,5900,0.620254325834032,0.660705694910165,0.620254325834032,0.654017735222911,54695.3057592664,0.0,1.0
1999-02-02,6.0,6.063,5.75,5.75,5200,0.647221905218121,0.654017735222911,0.620254325834032,0.620254325834032,48206.0321946076,0.0,1.0
1999-02-03,6.0,6.125,5.938,6.125,11400,0.647221905218121,0.660705694910165,0.640533945530867,0.660705694910165,105682.45519587,0.0,1.0
1999-02-04,6.125,6.125,6.031,6.031,3600,0.660705694910165,0.660705694910165,0.650565885061748,0.650565885061748,33373.4069039591,0.0,1.0
1999-02-05,6.0,6.125,6.0,6.063,7800,0.647221905218121,0.660705694910165,0.647221905218121,0.654017735222911,72309.0482919114,0.0,1.0
1999-02-08,5.875,5.875,5.875,5.875,4600,0.633738115526077,0.633738115526077,0.633738115526077,0.633738115526077,42643.7977106144,0.0,1.0
1999-02-09,6.25,6.25,5.875,5.875,24100,0.674189484602209,0.674189484602209,0.633738115526077,0.633738115526077,223416.418440393,0.0,1.0
1999-02-10,5.875,5.875,5.875,5.875,200,0.633738115526077,0.633738115526077,0.633738115526077,0.633738115526077,1854.07816133106,0.0,1.0
1999-02-11,5.875,6.0,5.875,6.0,17100,0.633738115526077,0.647221905218121,0.633738115526077,0.647221905218121,158523.682793806,0.0,1.0
1999-02-12,6.0,6.063,5.875,5.875,7200,0.647221905218121,0.654017735222911,0.633738115526077,0.633738115526077,66746.8138079182,0.0,1.0
1999-02-16,6.125,6.125,6.0,6.0,3800,0.660705694910165,0.660705694910165,0.647221905218121,0.647221905218121,35227.4850652902,0.0,1.0
1999-02-17,6.12,6.12,6.12,6.12,0,0.660166343322483,0.660166343322483,0.660166343322483,0.660166343322483,0,0.0,1.0
1999-02-18,6.125,6.125,6.0,6.125,37200,0.660705694910165,0.660705694910165,0.647221905218121,0.660705694910165,344858.538007577,0.0,1.0
1999-02-19,6.0,6.0,6.0,6.0,35400,0.647221905218121,0.647221905218121,0.647221905218121,0.647221905218121,328171.834555598,0.0,1.0
1999-02-22,6.0,6.125,5.75,5.75,35500,0.647221905218121,0.660705694910165,0.620254325834032,0.620254325834032,329098.873636263,0.0,1.0
1999-02-23,5.875,6.125,5.875,6.125,32500,0.633738115526077,0.660705694910165,0.633738115526077,0.660705694910165,301287.701216297,0.0,1.0
1999-02-24,5.875,5.938,5.875,5.938,14500,0.633738115526077,0.640533945530867,0.633738115526077,0.640533945530867,134420.666696502,0.0,1.0
1999-02-25,6.125,6.125,5.875,6.0,4500,0.660705694910165,0.660705694910165,0.633738115526077,0.647221905218121,41716.7586299489,0.0,1.0
1999-02-26,5.75,5.75,5.75,5.75,400,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,3708.15632266213,0.0,1.0
1999-03-01,5.75,5.75,5.625,5.625,1100,0.620254325834032,0.620254325834032,0.606770536141988,0.606770536141988,10197.4298873208,0.0,1.0
1999-03-02,5.75,6.0,5.75,6.0,2600,0.620254325834032,0.647221905218121,0.620254325834032,0.647221905218121,24103.0160973038,0.0,1.0
1999-03-03,5.75,5.875,5.75,5.75,6700,0.620254325834032,0.633738115526077,0.620254325834032,0.620254325834032,62111.6184045906,0.0,1.0
1999-03-04,5.625,5.875,5.625,5.875,7000,0.606770536141988,0.633738115526077,0.606770536141988,0.633738115526077,64892.7356465872,0.0,1.0
1999-03-05,5.625,5.875,5.625,5.625,1300,0.606770536141988,0.633738115526077,0.606770536141988,0.606770536141988,12051.5080486519,0.0,1.0
1999-03-08,5.75,5.813,5.625,5.75,7200,0.620254325834032,0.627050155838823,0.606770536141988,0.620254325834032,66746.8138079183,0.0,1.0
1999-03-09,5.75,5.875,5.75,5.75,21100,0.620254325834032,0.633738115526077,0.620254325834032,0.620254325834032,195605.246020427,0.0,1.0
1999-03-10,5.875,5.875,5.75,5.75,34000,0.633738115526077,0.633738115526077,0.620254325834032,0.620254325834032,315193.28742628,0.0,1.0
1999-03-11,5.75,5.875,5.75,5.75,11500,0.620254325834032,0.633738115526077,0.620254325834032,0.620254325834032,106609.494276536,0.0,1.0
1999-03-12,5.75,5.875,5.75,5.875,23900,0.620254325834032,0.633738115526077,0.620254325834032,0.633738115526077,221562.340279062,0.0,1.0
1999-03-15,5.875,5.875,5.75,5.875,5900,0.633738115526077,0.633738115526077,0.620254325834032,0.633738115526077,54695.3057592663,0.0,1.0
1999-03-16,5.75,5.75,5.75,5.75,27000,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,250300.551779694,0.0,1.0
1999-03-17,5.75,5.875,5.75,5.75,43700,0.620254325834032,0.633738115526077,0.620254325834032,0.620254325834032,405116.078250837,0.0,1.0
1999-03-18,5.875,5.875,5.75,5.75,1000,0.633738115526077,0.633738115526077,0.620254325834032,0.620254325834032,9270.3908066553,0.0,1.0
1999-03-19,5.75,5.875,5.75,5.75,4600,0.620254325834032,0.633738115526077,0.620254325834032,0.620254325834032,42643.7977106145,0.0,1.0
1999-03-22,5.875,5.875,5.75,5.75,13200,0.633738115526077,0.633738115526077,0.620254325834032,0.620254325834032,122369.15864785,0.0,1.0
1999-03-23,5.75,5.75,5.75,5.75,5100,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,47278.9931139421,0.0,1.0
1999-03-24,5.75,5.75,5.75,5.75,63400,0.620254325834032,0.620254325834032,0.620254325834032,0.620254325834032,587742.777141947,0.0,1.0
1999-03-25,5.875,5.875,5.875,5.875,10600,0.633738115526077,0.633738115526077,0.633738115526077,0.633738115526077,98266.1425505462,0.0,1.0
1999-03-26,5.625,5.75,5.625,5.75,10400,0.606770536141988,0.620254325834032,0.606770536141988,0.620254325834032,96412.0643892152,0.0,1.0
1999-03-29,5.625,5.625,5.625,5.625,2500,0.606770536141988,0.606770536141988,0.606770536141988,0.606770536141988,23175.9770166383,0.0,1.0
1999-03-30,5.5,5.563,5.5,5.563,3700,0.593286746449944,0.600082576454734,0.593286746449944,0.600082576454734,34300.4459846246,0.0,1.0
1999-03-31,5.625,5.75,5.5,5.5,25100,0.606770536141988,0.620254325834032,0.593286746449944,0.593286746449944,232686.809247048,0.0,1.0
1999-04-01,5.625,5.75,5.375,5.375,33000,0.606770536141988,0.620254325834032,0.5798029567579,0.5798029567579,305922.896619625,0.0,1.0
1999-04-05,5.625,5.75,5.625,5.625,38400,0.606770536141988,0.620254325834032,0.606770536141988,0.606770536141988,355983.006975564,0.0,1.0
1999-04-06,5.625,5.75,5.625,5.625,5000,0.606770536141988,0.620254325834032,0.606770536141988,0.606770536141988,46351.9540332766,0.0,1.0
1999-04-07,5.375,5.75,5.375,5.625,181800,0.5798029567579,0.620254325834032,0.5798029567579,0.606770536141988,1685357.04864993,0.0,1.0
1999-04-08,5.438,5.875,5.375,5.875,10000,0.58659878676269,0.633738115526077,0.5798029567579,0.633738115526077,92703.9080665531,0.0,1.0
1999-04-09,5.375,5.625,5.375,5.375,2400,0.5798029567579,0.606770536141988,0.5798029567579,0.5798029567579,22248.9379359727,0.0,1.0
1999-04-12,5.375,5.5,5.375,5.375,6700,0.5798029567579,0.593286746449944,0.5798029567579,0.5798029567579,62111.6184045906,0.0,1.0
1999-04-13,5.375,5.5,5.375,5.5,7100,0.5798029567579,0.593286746449944,0.5798029567579,0.593286746449944,65819.7747272527,0.0,1.0
1999-04-14,5.375,5.625,5.375,5.5,17300,0.5798029567579,0.606770536141988,0.5798029567579,0.593286746449944,160377.760955137,0.0,1.0
1999-04-15,5.375,5.375,5.375,5.375,21200,0.5798029567579,0.5798029567579,0.5798029567579,0.5798029567579,196532.285101093,0.0,1.0
1999-04-16,5.5,5.5,5.25,5.375,36700,0.593286746449944,0.593286746449944,0.566319167065856,0.5798029567579,340223.34260425,0.0,1.0
1999-04-19,5.25,5.5,5.125,5.375,44400,0.566319167065856,0.593286746449944,0.552835377373811,0.5798029567579,411605.351815495,0.0,1.0
1999-04-20,5.25,5.25,5.25,5.25,1400,0.566319167065856,0.566319167065856,0.566319167065856,0.566319167065856,12978.5471293174,0.0,1.0
1999-04-21,5.25,5.5,5.25,5.5,400,0.566319167065856,0.593286746449944,0.566319167065856,0.593286746449944,3708.15632266212,0.0,1.0
1999-04-22,5.25,5.5,5.25,5.5,600,0.566319167065856,0.593286746449944,0.566319167065856,0.593286746449944,5562.23448399318,0.0,1.0
1999-04-23,5.25,5.5,5.25,5.313,5100,0.566319167065856,0.593286746449944,0.566319167065856,0.573114997070646,47278.993113942,0.0,1.0
1999-04-26,5.563,5.625,5.375,5.375,9500,0.600082576454734,0.606770536141988,0.5798029567579,0.5798029567579,88068.7126632255,0.0,1.0
1999-04-27,5.563,5.563,5.563,5.563,1200,0.600082576454734,0.600082576454734,0.600082576454734,0.600082576454734,11124.4689679864,0.0,1.0
1999-04-28,5.563,5.875,5.563,5.875,11200,0.600082576454734,0.633738115526077,0.600082576454734,0.633738115526077,103828.37703454,0.0,1.0
1999-04-29,5.625,5.625,5.625,5.625,200,0.606770536141988,0.606770536141988,0.606770536141988,0.606770536141988,1854.07816133106,0.0,1.0
1999-04-30,5.875,5.875,5.625,5.625,10800,0.633738115526077,0.633738115526077,0.606770536141988,0.606770536141988,100120.220711877,0.0,1.0
1999-05-03,5.875,5.875,5.625,5.625,9200,0.633738115526077,0.633738115526077,0.606770536141988,0.606770536141988,85287.5954212288,0.0,1.0
1999-05-04,5.875,5.875,5.625,5.875,7100,0.633738115526077,0.633738115526077,0.606770536141988,0.633738115526077,65819.7747272526,0.0,1.0
1999-05-05,5.75,5.75,5.625,5.625,3000,0.620254325834032,0.620254325834032,0.606770536141988,0.606770536141988,27811.1724199659,0.0,1.0
1999-05-06,5.75,5.875,5.75,5.875,3700,0.620254325834032,0.633738115526077,0.620254325834032,0.633738115526077,34300.4459846247,0.0,1.0
1999-05-07,5.75,5.875,5.5,5.625,7300,0.620254325834032,0.633738115526077,0.593286746449944,0.606770536141988,67673.8528885838,0.0,1.0
1999-05-10,5.625,5.875,5.625,5.875,8100,0.606770536141988,0.633738115526077,0.606770536141988,0.633738115526077,75090.165533908,0.0,1.0
1999-05-11,5.75,5.75,5.625,5.625,23400,0.620254325834032,0.620254325834032,0.606770536141988,0.606770536141988,216927.144875734,0.0,1.0
1999-05-12,5.875,6.0,5.75,5.75,12900,0.633738115526077,0.647221905218121,0.620254325834032,0.620254325834032,119588.041405853,0.0,1.0
1999-05-13,5.625,5.625,5.625,5.625,300,0.606770536141988,0.606770536141988,0.606770536141988,0.606770536141988,2781.11724199659,0.0,1.0
1999-05-14,5.875,5.875,5.625,5.625,1400,0.633738115526077,0.633738115526077,0.606770536141988,0.606770536141988,12978.5471293174,0.0,1.0
1999-05-17,5.688,5.688,5.625,5.625,1400,0.613566366146778,0.613566366146778,0.606770536141988,0.606770536141988,12978.5471293174,0.0,1.0
1999-05-18,5.625,5.75,5.625,5.625,2200,0.606770536141988,0.620254325834032,0.606770536141988,0.606770536141988,20394.8597746417,0.0,1.0
1999-05-19,5.62,5.62,5.62,5.62,0,0.606231184554306,0.606231184554306,0.606231184554306,0.606231184554306,0,0.0,1.0
1999-05-20,6.0,6.0,5.625,5.625,11200,0.647221905218121,0.647221905218121,0.606770536141988,0.606770536141988,103828.377034539,0.0,1.0
1999-05-21,6.375,6.375,5.875,6.0,37300,0.687673274294253,0.687673274294253,0.633738115526077,0.647221905218121,345785.577088243,0.0,1.0
1999-05-24,6.938,7.125,6.125,6.5,29400,0.74840426306722,0.768576012446518,0.660705694910165,0.701157063986298,272549.489715666,0.0,1.0
1999-05-25,7.25,7.313,6.875,7.188,22200,0.782059802138563,0.788855632143353,0.74160843306243,0.775371842451309,205802.675907748,0.0,1.0
1999-05-26,6.875,7.25,6.625,7.25,15200,0.74160843306243,0.782059802138563,0.714640853678342,0.782059802138563,140909.940261161,0.0,1.0
1999-05-27,7.125,7.375,7.0,7.125,9400,0.768576012446518,0.795543591830607,0.755092222754474,0.768576012446518,87141.6735825599,0.0,1.0
1999-05-28,7.063,7.188,7.063,7.125,6800,0.761888052759264,0.775371842451309,0.761888052759264,0.768576012446518,63038.6574852561,0.0,1.0
1999-06-01,6.875,7.125,6.875,7.063,5900,0.74160843306243,0.768576012446518,0.74160843306243,0.761888052759264,54695.3057592663,0.0,1.0
1999-06-02,7.0,7.0,6.5,6.938,10100,0.755092222754474,0.755092222754474,0.701157063986298,0.74840426306722,93630.9471472187,0.0,1.0
1999-06-03,6.75,7.0,6.75,7.0,36200,0.728124643370386,0.755092222754474,0.728124643370386,0.755092222754474,335588.147200922,0.0,1.0
1999-06-04,6.688,6.813,6.688,6.813,21000,0.721436683683132,0.734920473375176,0.721436683683132,0.734920473375176,194678.206939761,0.0,1.0
1999-06-07,6.625,7.0,6.625,6.75,9200,0.714640853678342,0.755092222754474,0.714640853678342,0.728124643370386,85287.5954212288,0.0,1.0
1999-06-08,6.625,6.625,6.625,6.625,800,0.714640853678342,0.714640853678342,0.714640853678342,0.714640853678342,7416.31264532424,0.0,1.0
1999-06-09,6.5,6.688,6.5,6.688,14900,0.701157063986298,0.721436683683132,0.701157063986298,0.721436683683132,138128.823019164,0.0,1.0
1999-06-10,6.5,6.5,6.5,6.5,15000,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,139055.86209983,0.0,1.0
1999-06-11,6.5,6.563,6.5,6.5,10600,0.701157063986298,0.707952893991088,0.701157063986298,0.701157063986298,98266.1425505462,0.0,1.0
1999-06-14,6.5,6.5,6.5,6.5,5000,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,46351.9540332765,0.0,1.0
1999-06-15,6.5,6.625,6.313,6.438,28500,0.701157063986298,0.714640853678342,0.680985314606999,0.694469104299044,264206.137989676,0.0,1.0
1999-06-16,6.5,6.625,6.5,6.5,19800,0.701157063986298,0.714640853678342,0.701157063986298,0.701157063986298,183553.737971775,0.0,1.0
1999-06-17,6.688,6.688,6.5,6.5,5500,0.721436683683132,0.721436683683132,0.701157063986298,0.701157063986298,50987.1494366042,0.0,1.0
1999-06-18,6.5,6.5,6.5,6.5,34800,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,322609.600071604,0.0,1.0
1999-06-21,6.625,6.625,6.5,6.5,13700,0.714640853678342,0.714640853678342,0.701157063986298,0.701157063986298,127004.354051178,0.0,1.0
1999-06-22,6.688,6.688,6.625,6.688,2900,0.721436683683132,0.721436683683132,0.714640853678342,0.721436683683132,26884.1333393004,0.0,1.0
1999-06-23,6.75,6.75,6.563,6.688,10200,0.728124643370386,0.728124643370386,0.707952893991088,0.721436683683132,94557.9862278841,0.0,1.0
1999-06-24,6.75,6.75,6.625,6.75,6300,0.728124643370386,0.728124643370386,0.714640853678342,0.728124643370386,58403.4620819284,0.0,1.0
1999-06-25,6.75,6.75,6.625,6.625,6300,0.728124643370386,0.728124643370386,0.714640853678342,0.714640853678342,58403.4620819284,0.0,1.0
1999-06-28,6.688,6.75,6.688,6.688,5300,0.721436683683132,0.728124643370386,0.721436683683132,0.721436683683132,49133.0712752731,0.0,1.0
1999-06-29,6.938,7.0,6.625,6.625,107300,0.74840426306722,0.755092222754474,0.714640853678342,0.714640853678342,994712.933554115,0.0,1.0
1999-06-30,7.0,7.0,6.625,6.938,11100,0.755092222754474,0.755092222754474,0.714640853678342,0.74840426306722,102901.337953874,0.0,1.0
1999-07-01,7.0,7.0,6.75,6.75,4400,0.755092222754474,0.755092222754474,0.728124643370386,0.728124643370386,40789.7195492834,0.0,1.0
1999-07-02,7.063,7.063,6.75,6.75,57300,0.761888052759264,0.761888052759264,0.728124643370386,0.728124643370386,531193.393221349,0.0,1.0
1999-07-06,6.875,7.063,6.875,6.938,17400,0.74160843306243,0.761888052759264,0.74160843306243,0.74840426306722,161304.800035802,0.0,1.0
1999-07-07,7.0,7.0,6.875,6.875,15800,0.755092222754474,0.755092222754474,0.74160843306243,0.74160843306243,146472.174745154,0.0,1.0
1999-07-08,6.75,7.0,6.75,7.0,21800,0.728124643370386,0.755092222754474,0.728124643370386,0.755092222754474,202094.519585086,0.0,1.0
1999-07-09,7.0,7.0,6.625,6.625,6000,0.755092222754474,0.755092222754474,0.714640853678342,0.714640853678342,55622.3448399319,0.0,1.0
1999-07-12,6.875,7.0,6.875,7.0,15600,0.74160843306243,0.755092222754474,0.74160843306243,0.755092222754474,144618.096583823,0.0,1.0
1999-07-13,7.063,7.063,6.875,7.0,18800,0.761888052759264,0.761888052759264,0.74160843306243,0.755092222754474,174283.34716512,0.0,1.0
1999-07-14,7.25,7.25,6.75,7.125,19700,0.782059802138563,0.782059802138563,0.728124643370386,0.768576012446518,182626.698891109,0.0,1.0
1999-07-15,7.5,7.594,7.156,7.25,23200,0.809027381522651,0.819167191371068,0.771919992290145,0.782059802138563,215073.066714403,0.0,1.0
1999-07-16,7.125,7.5,7.125,7.25,13500,0.768576012446518,0.809027381522651,0.768576012446518,0.782059802138563,125150.275889847,0.0,1.0
1999-07-19,7.25,7.5,7.0,7.406,12000,0.782059802138563,0.809027381522651,0.755092222754474,0.798887571674234,111244.689679864,0.0,1.0
1999-07-20,7.25,7.25,7.156,7.25,4900,0.782059802138563,0.782059802138563,0.771919992290145,0.782059802138563,45424.914952611,0.0,1.0
1999-07-21,7.0,7.25,6.875,6.875,15000,0.755092222754474,0.782059802138563,0.74160843306243,0.74160843306243,139055.86209983,0.0,1.0
1999-07-22,7.0,7.25,7.0,7.0,14500,0.755092222754474,0.782059802138563,0.755092222754474,0.755092222754474,134420.666696502,0.0,1.0
1999-07-23,7.25,7.25,6.75,7.0,29700,0.782059802138563,0.782059802138563,0.728124643370386,0.755092222754474,275330.606957663,0.0,1.0
1999-07-26,7.188,7.25,7.125,7.25,4100,0.775371842451309,0.782059802138563,0.768576012446518,0.782059802138563,38008.6023072868,0.0,1.0
1999-07-27,7.125,7.188,7.125,7.188,900,0.768576012446518,0.775371842451309,0.768576012446518,0.775371842451309,8343.35172598978,0.0,1.0
1999-07-28,7.125,7.188,7.125,7.188,1200,0.768576012446518,0.775371842451309,0.768576012446518,0.775371842451309,11124.4689679864,0.0,1.0
1999-07-29,7.188,7.188,7.125,7.125,2900,0.775371842451309,0.775371842451309,0.768576012446518,0.768576012446518,26884.1333393004,0.0,1.0
1999-07-30,7.125,7.125,6.875,7.063,8100,0.768576012446518,0.768576012446518,0.74160843306243,0.761888052759264,75090.165533908,0.0,1.0
1999-08-02,7.0,7.125,7.0,7.0,11900,0.755092222754474,0.768576012446518,0.755092222754474,0.755092222754474,110317.650599198,0.0,1.0
1999-08-03,7.0,7.063,7.0,7.0,8100,0.755092222754474,0.761888052759264,0.755092222754474,0.755092222754474,75090.165533908,0.0,1.0
1999-08-04,7.0,7.0,6.938,7.0,4000,0.755092222754474,0.755092222754474,0.74840426306722,0.755092222754474,37081.5632266212,0.0,1.0
1999-08-05,6.75,7.031,6.75,7.0,13900,0.728124643370386,0.758436202598101,0.728124643370386,0.755092222754474,128858.432212509,0.0,1.0
1999-08-06,6.938,7.0,6.875,7.0,5000,0.74840426306722,0.755092222754474,0.74160843306243,0.755092222754474,46351.9540332766,0.0,1.0
1999-08-09,6.938,7.0,6.875,6.906,3100,0.74840426306722,0.755092222754474,0.74160843306243,0.744952412906057,28738.2115006315,0.0,1.0
1999-08-10,6.875,7.0,6.813,6.938,29300,0.74160843306243,0.755092222754474,0.734920473375176,0.74840426306722,271622.450635001,0.0,1.0
1999-08-11,6.875,6.875,6.75,6.75,8200,0.74160843306243,0.74160843306243,0.728124643370386,0.728124643370386,76017.2046145735,0.0,1.0
1999-08-12,6.75,6.875,6.75,6.875,800,0.728124643370386,0.74160843306243,0.728124643370386,0.74160843306243,7416.31264532425,0.0,1.0
1999-08-13,6.75,6.75,6.75,6.75,100,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,927.039080665531,0.0,1.0
1999-08-16,6.875,6.875,6.75,6.875,9400,0.74160843306243,0.74160843306243,0.728124643370386,0.74160843306243,87141.6735825599,0.0,1.0
1999-08-17,6.875,6.875,6.625,6.625,10600,0.74160843306243,0.74160843306243,0.714640853678342,0.714640853678342,98266.1425505463,0.0,1.0
1999-08-18,6.625,6.625,6.625,6.625,5800,0.714640853678342,0.714640853678342,0.714640853678342,0.714640853678342,53768.2666786008,0.0,1.0
1999-08-19,6.75,6.75,6.625,6.625,1600,0.728124643370386,0.728124643370386,0.714640853678342,0.714640853678342,14832.6252906485,0.0,1.0
1999-08-20,6.75,6.75,6.688,6.75,28500,0.728124643370386,0.728124643370386,0.721436683683132,0.728124643370386,264206.137989676,0.0,1.0
1999-08-23,6.688,6.719,6.688,6.719,2700,0.721436683683132,0.724780663526759,0.721436683683132,0.724780663526759,25030.0551779693,0.0,1.0
1999-08-24,6.75,6.75,6.625,6.625,13700,0.728124643370386,0.728124643370386,0.714640853678342,0.714640853678342,127004.354051178,0.0,1.0
1999-08-25,6.75,6.75,6.625,6.625,400,0.728124643370386,0.728124643370386,0.714640853678342,0.714640853678342,3708.15632266212,0.0,1.0
1999-08-26,6.75,6.75,6.5,6.5,5400,0.728124643370386,0.728124643370386,0.701157063986298,0.701157063986298,50060.1103559387,0.0,1.0
1999-08-27,6.5,6.625,6.5,6.5,13500,0.701157063986298,0.714640853678342,0.701157063986298,0.701157063986298,125150.275889847,0.0,1.0
1999-08-30,6.5,6.5,6.5,6.5,300,0.701157063986298,0.701157063986298,0.701157063986298,0.701157063986298,2781.11724199659,0.0,1.0
1999-08-31,6.563,6.625,6.5,6.625,13500,0.707952893991088,0.714640853678342,0.701157063986298,0.714640853678342,125150.275889847,0.0,1.0
1999-09-01,6.625,6.625,6.625,6.625,3900,0.714640853678342,0.714640853678342,0.714640853678342,0.714640853678342,36154.5241459557,0.0,1.0
1999-09-02,6.75,6.75,6.625,6.75,6200,0.728124643370386,0.728124643370386,0.714640853678342,0.728124643370386,57476.4230012629,0.0,1.0
1999-09-03,6.75,6.75,6.75,6.75,200,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,1854.07816133106,0.0,1.0
1999-09-07,6.625,6.688,6.625,6.688,5500,0.714640853678342,0.721436683683132,0.714640853678342,0.721436683683132,50987.1494366042,0.0,1.0
1999-09-08,6.625,6.688,6.625,6.688,17000,0.714640853678342,0.721436683683132,0.714640853678342,0.721436683683132,157596.64371314,0.0,1.0
1999-09-09,6.25,6.688,6.25,6.688,3700,0.674189484602209,0.721436683683132,0.674189484602209,0.721436683683132,34300.4459846246,0.0,1.0
1999-09-10,6.313,6.5,6.313,6.5,3800,0.680985314606999,0.701157063986298,0.680985314606999,0.701157063986298,35227.4850652902,0.0,1.0
1999-09-13,6.313,6.375,6.313,6.313,5000,0.680985314606999,0.687673274294253,0.680985314606999,0.680985314606999,46351.9540332766,0.0,1.0
1999-09-14,6.125,6.313,6.0,6.313,5900,0.660705694910165,0.680985314606999,0.647221905218121,0.680985314606999,54695.3057592663,0.0,1.0
1999-09-15,6.156,6.156,6.125,6.125,7400,0.664049674753792,0.664049674753792,0.660705694910165,0.660705694910165,68600.8919692493,0.0,1.0
1999-09-16,6.16,6.16,6.16,6.16,0,0.664481156023937,0.664481156023937,0.664481156023937,0.664481156023937,0,0.0,1.0
1999-09-17,6.219,6.25,6.219,6.25,4600,0.670845504758582,0.674189484602209,0.670845504758582,0.674189484602209,42643.7977106144,0.0,1.0
1999-09-20,6.313,6.438,6.313,6.313,1300,0.680985314606999,0.694469104299044,0.680985314606999,0.680985314606999,12051.5080486519,0.0,1.0
1999-09-21,6.438,6.438,6.313,6.438,12500,0.694469104299044,0.694469104299044,0.680985314606999,0.694469104299044,115879.885083191,0.0,1.0
1999-09-22,6.375,6.375,6.375,6.375,3300,0.687673274294253,0.687673274294253,0.687673274294253,0.687673274294253,30592.2896619625,0.0,1.0
1999-09-23,6.5,6.5,6.375,6.469,4100,0.701157063986298,0.701157063986298,0.687673274294253,0.697813084142671,38008.6023072867,0.0,1.0
1999-09-24,6.5,6.5,6.438,6.469,20200,0.701157063986298,0.701157063986298,0.694469104299044,0.697813084142671,187261.894294437,0.0,1.0
1999-09-27,6.438,6.5,6.438,6.438,5700,0.694469104299044,0.701157063986298,0.694469104299044,0.694469104299044,52841.2275979352,0.0,1.0
1999-09-28,6.5,6.5,6.438,6.438,5800,0.701157063986298,0.701157063986298,0.694469104299044,0.694469104299044,53768.2666786007,0.0,1.0
1999-09-29,6.0,6.563,6.0,6.5,25300,0.647221905218121,0.707952893991088,0.647221905218121,0.701157063986298,234540.887408379,0.0,1.0
1999-09-30,5.0,6.188,4.375,6.188,138200,0.539351587681767,0.667501524914955,0.471932639221546,0.667501524914955,1281168.00947976,0.0,1.0
1999-10-01,5.375,5.375,5.0,5.063,53700,0.5798029567579,0.5798029567579,0.539351587681767,0.546147417686558,497819.98631739,0.0,1.0
1999-10-04,5.25,5.75,5.25,5.688,3700,0.566319167065856,0.620254325834032,0.566319167065856,0.613566366146778,34300.4459846246,0.0,1.0
1999-10-05,5.313,5.5,5.125,5.375,12600,0.573114997070646,0.593286746449944,0.552835377373811,0.5798029567579,116806.924163857,0.0,1.0
1999-10-06,5.406,5.5,5.25,5.375,29600,0.583146936601527,0.593286746449944,0.566319167065856,0.5798029567579,274403.567876997,0.0,1.0
1999-10-07,5.375,6.0,5.375,5.406,14100,0.5798029567579,0.647221905218121,0.5798029567579,0.583146936601527,130712.51037384,0.0,1.0
1999-10-08,5.375,5.625,5.375,5.625,3300,0.5798029567579,0.606770536141988,0.5798029567579,0.606770536141988,30592.2896619625,0.0,1.0
1999-10-11,5.625,5.625,5.25,5.25,3900,0.606770536141988,0.606770536141988,0.566319167065856,0.566319167065856,36154.5241459557,0.0,1.0
1999-10-12,5.25,5.5,5.25,5.25,2100,0.566319167065856,0.593286746449944,0.566319167065856,0.566319167065856,19467.8206939761,0.0,1.0
1999-10-13,6.0,6.125,5.5,5.5,10100,0.647221905218121,0.660705694910165,0.593286746449944,0.593286746449944,93630.9471472186,0.0,1.0
1999-10-14,6.75,7.25,6.375,7.219,45300,0.728124643370386,0.782059802138563,0.687673274294253,0.778715822294936,419948.703541485,0.0,1.0
1999-10-15,6.25,6.625,6.25,6.5,6000,0.674189484602209,0.714640853678342,0.674189484602209,0.701157063986298,55622.3448399319,0.0,1.0
1999-10-18,6.5,6.625,6.25,6.375,20000,0.701157063986298,0.714640853678342,0.674189484602209,0.687673274294253,185407.816133106,0.0,1.0
1999-10-19,6.25,6.5,6.25,6.313,2800,0.674189484602209,0.701157063986298,0.674189484602209,0.680985314606999,25957.0942586349,0.0,1.0
1999-10-20,6.25,6.438,6.25,6.438,15100,0.674189484602209,0.694469104299044,0.674189484602209,0.694469104299044,139982.901180495,0.0,1.0
1999-10-21,6.375,6.5,6.375,6.5,11200,0.687673274294253,0.701157063986298,0.687673274294253,0.701157063986298,103828.37703454,0.0,1.0
1999-10-22,6.438,6.438,6.375,6.375,30100,0.694469104299044,0.694469104299044,0.687673274294253,0.687673274294253,279038.763280325,0.0,1.0
1999-10-25,6.438,6.5,6.438,6.469,5300,0.694469104299044,0.701157063986298,0.694469104299044,0.697813084142671,49133.0712752731,0.0,1.0
1999-10-26,6.5,6.5,6.375,6.375,11300,0.701157063986298,0.701157063986298,0.687673274294253,0.687673274294253,104755.416115205,0.0,1.0
1999-10-27,6.5,6.688,6.375,6.5,9400,0.701157063986298,0.721436683683132,0.687673274294253,0.701157063986298,87141.6735825598,0.0,1.0
1999-10-28,6.375,6.625,6.375,6.5,3900,0.687673274294253,0.714640853678342,0.687673274294253,0.701157063986298,36154.5241459557,0.0,1.0
1999-10-29,6.625,6.688,6.5,6.5,35700,0.714640853678342,0.721436683683132,0.701157063986298,0.701157063986298,330952.951797594,0.0,1.0
1999-11-01,6.5,6.563,6.5,6.563,38600,0.701157063986298,0.707952893991088,0.701157063986298,0.707952893991088,357837.085136895,0.0,1.0
1999-11-02,6.5,6.563,6.5,6.5,12900,0.701157063986298,0.707952893991088,0.701157063986298,0.701157063986298,119588.041405853,0.0,1.0
1999-11-03,6.563,6.563,6.563,6.563,10600,0.707952893991088,0.707952893991088,0.707952893991088,0.707952893991088,98266.1425505462,0.0,1.0
1999-11-04,6.594,6.594,6.563,6.563,15000,0.711296873834715,0.711296873834715,0.707952893991088,0.707952893991088,139055.86209983,0.0,1.0
1999-11-05,6.688,6.688,6.594,6.594,18000,0.721436683683132,0.721436683683132,0.711296873834715,0.711296873834715,166867.034519796,0.0,1.0
1999-11-08,6.5,6.563,6.5,6.563,17700,0.701157063986298,0.707952893991088,0.701157063986298,0.707952893991088,164085.917277799,0.0,1.0
1999-11-09,6.563,6.625,6.563,6.563,13400,0.707952893991088,0.714640853678342,0.707952893991088,0.707952893991088,124223.236809181,0.0,1.0
1999-11-10,6.563,6.563,6.563,6.563,7100,0.707952893991088,0.707952893991088,0.707952893991088,0.707952893991088,65819.7747272527,0.0,1.0
1999-11-11,6.594,6.594,6.563,6.594,19000,0.711296873834715,0.711296873834715,0.707952893991088,0.711296873834715,176137.425326451,0.0,1.0
1999-11-12,6.563,6.625,6.563,6.594,8800,0.707952893991088,0.714640853678342,0.707952893991088,0.711296873834715,81579.4390985667,0.0,1.0
1999-11-15,6.594,6.75,6.563,6.625,8700,0.711296873834715,0.728124643370386,0.707952893991088,0.714640853678342,80652.4000179011,0.0,1.0
1999-11-16,6.688,6.75,6.563,6.563,15700,0.721436683683132,0.728124643370386,0.707952893991088,0.707952893991088,145545.135664488,0.0,1.0
1999-11-17,6.594,6.688,6.563,6.563,4300,0.711296873834715,0.721436683683132,0.707952893991088,0.707952893991088,39862.6804686178,0.0,1.0
1999-11-18,6.75,6.844,6.656,6.656,29900,0.728124643370386,0.738264453218803,0.717984833521969,0.717984833521969,277184.685118994,0.0,1.0
1999-11-19,6.594,6.75,6.563,6.563,15100,0.711296873834715,0.728124643370386,0.707952893991088,0.707952893991088,139982.901180495,0.0,1.0
1999-11-22,6.563,6.594,6.563,6.563,13000,0.707952893991088,0.711296873834715,0.707952893991088,0.707952893991088,120515.080486519,0.0,1.0
1999-11-23,6.563,6.594,6.563,6.594,15400,0.707952893991088,0.711296873834715,0.707952893991088,0.711296873834715,142764.018422492,0.0,1.0
1999-11-24,6.594,6.594,6.563,6.563,14100,0.711296873834715,0.711296873834715,0.707952893991088,0.707952893991088,130712.51037384,0.0,1.0
1999-11-26,6.563,6.563,6.563,6.563,2200,0.707952893991088,0.707952893991088,0.707952893991088,0.707952893991088,20394.8597746417,0.0,1.0
1999-11-29,6.563,6.594,6.563,6.594,12500,0.707952893991088,0.711296873834715,0.707952893991088,0.711296873834715,115879.885083191,0.0,1.0
1999-11-30,6.75,6.875,6.563,6.563,21400,0.728124643370386,0.74160843306243,0.707952893991088,0.707952893991088,198386.363262424,0.0,1.0
1999-12-01,6.75,7.0,6.75,6.75,22600,0.728124643370386,0.755092222754474,0.728124643370386,0.728124643370386,209510.83223041,0.0,1.0
1999-12-02,6.625,6.875,6.578,6.781,12800,0.714640853678342,0.74160843306243,0.709570948754133,0.731468623214013,118661.002325188,0.0,1.0
1999-12-03,6.75,6.75,6.625,6.625,2500,0.728124643370386,0.728124643370386,0.714640853678342,0.714640853678342,23175.9770166383,0.0,1.0
1999-12-06,6.875,6.875,6.625,6.625,14300,0.74160843306243,0.74160843306243,0.714640853678342,0.714640853678342,132566.588535171,0.0,1.0
1999-12-07,6.844,6.844,6.75,6.75,9600,0.738264453218803,0.738264453218803,0.728124643370386,0.728124643370386,88995.751743891,0.0,1.0
1999-12-08,6.891,7.5,6.75,6.75,52700,0.743334358143012,0.809027381522651,0.728124643370386,0.728124643370386,488549.595510735,0.0,1.0
1999-12-09,6.875,7.313,6.875,7.313,9000,0.74160843306243,0.788855632143353,0.74160843306243,0.788855632143353,83433.5172598978,0.0,1.0
1999-12-10,6.875,6.875,6.875,6.875,2900,0.74160843306243,0.74160843306243,0.74160843306243,0.74160843306243,26884.1333393004,0.0,1.0
1999-12-13,6.875,6.938,6.781,6.938,2700,0.74160843306243,0.74840426306722,0.731468623214013,0.74840426306722,25030.0551779693,0.0,1.0
1999-12-14,6.875,6.875,6.75,6.875,11200,0.74160843306243,0.74160843306243,0.728124643370386,0.74160843306243,103828.377034539,0.0,1.0
1999-12-15,6.875,6.875,6.875,6.875,3400,0.74160843306243,0.74160843306243,0.74160843306243,0.74160843306243,31519.3287426281,0.0,1.0
1999-12-16,6.875,7.0,6.875,6.938,21600,0.74160843306243,0.755092222754474,0.74160843306243,0.74840426306722,200240.441423755,0.0,1.0
1999-12-17,6.906,7.0,6.875,6.875,10400,0.744952412906057,0.755092222754474,0.74160843306243,0.74160843306243,96412.0643892152,0.0,1.0
1999-12-20,6.875,7.125,6.875,7.0,6900,0.74160843306243,0.768576012446518,0.74160843306243,0.755092222754474,63965.6965659216,0.0,1.0
1999-12-21,6.313,7.0,6.0,7.0,18600,0.680985314606999,0.755092222754474,0.647221905218121,0.755092222754474,172429.269003789,0.0,1.0
1999-12-22,6.125,6.313,6.125,6.25,19900,0.660705694910165,0.680985314606999,0.660705694910165,0.674189484602209,184480.777052441,0.0,1.0
1999-12-23,6.438,6.75,6.438,6.656,8300,0.694469104299044,0.728124643370386,0.694469104299044,0.717984833521969,76944.243695239,0.0,1.0
1999-12-27,6.875,6.875,6.375,6.438,13200,0.74160843306243,0.74160843306243,0.687673274294253,0.694469104299044,122369.15864785,0.0,1.0
1999-12-28,6.813,6.875,6.719,6.719,13800,0.734920473375176,0.74160843306243,0.724780663526759,0.724780663526759,127931.393131843,0.0,1.0
1999-12-29,6.75,7.031,6.75,6.875,20000,0.728124643370386,0.758436202598101,0.728124643370386,0.74160843306243,185407.816133106,0.0,1.0
1999-12-30,6.625,6.781,6.375,6.75,18900,0.714640853678342,0.731468623214013,0.687673274294253,0.728124643370386,175210.386245785,0.0,1.0
1999-12-31,6.625,6.625,6.625,6.625,4700,0.714640853678342,0.714640853678342,0.714640853678342,0.714640853678342,43570.8367912799,0.0,1.0
2000-01-03,7.0,7.0,6.75,6.75,8200,0.755092222754474,0.755092222754474,0.728124643370386,0.728124643370386,76017.2046145736,0.0,1.0
2000-01-04,6.75,6.813,6.625,6.703,5200,0.728124643370386,0.734920473375176,0.714640853678342,0.723054738446177,48206.0321946076,0.0,1.0
2000-01-05,6.75,6.75,6.75,6.75,2300,0.728124643370386,0.728124643370386,0.728124643370386,0.728124643370386,21321.8988553072,0.0,1.0
2000-01-06,6.625,6.75,6.625,6.75,1400,0.714640853678342,0.728124643370386,0.714640853678342,0.728124643370386,12978.5471293174,0.0,1.0
2000-01-07,6.25,6.75,6.25,6.75,18500,0.674189484602209,0.728124643370386,0.674189484602209,0.728124643370386,171502.229923123,0.0,1.0
2000-01-10,6.656,6.75,6.5,6.5,24700,0.717984833521969,0.728124643370386,0.701157063986298,0.701157063986298,228978.652924386,0.0,1.0
2000-01-11,6.875,6.875,6.563,6.563,33400,0.74160843306243,0.74160843306243,0.707952893991088,0.707952893991088,309631.052942287,0.0,1.0
2000-01-12,6.844,6.875,6.844,6.844,3700,0.738264453218803,0.74160843306243,0.738264453218803,0.738264453218803,34300.4459846246,0.0,1.0
2000-01-13,6.688,6.75,6.5,6.75,2400,0.721436683683132,0.728124643370386,0.701157063986298,0.728124643370386,22248.9379359727,0.0,1.0
2000-01-14,7.0,7.125,6.75,7.0,72000,0.755092222754474,0.768576012446518,0.728124643370386,0.755092222754474,667468.138079182,0.0,1.0
2000-01-18,7.0,7.25,6.938,7.125,22100,0.755092222754474,0.782059802138563,0.74840426306722,0.768576012446518,204875.636827082,0.0,1.0
2000-01-19,7.0,7.25,7.0,7.063,20800,0.755092222754474,0.782059802138563,0.755092222754474,0.761888052759264,192824.12877843,0.0,1.0
2000-01-20,6.875,7.125,6.75,7.0,11300,0.74160843306243,0.768576012446518,0.728124643370386,0.755092222754474,104755.416115205,0.0,1.0
2000-01-21,6.75,7.0,6.75,6.875,3500,0.728124643370386,0.755092222754474,0.728124643370386,0.74160843306243,32446.3678232936,0.0,1.0
2000-01-24,7.0,7.0,6.563,6.875,13500,0.755092222754474,0.755092222754474,0.707952893991088,0.74160843306243,125150.275889847,0.0,1.0
2000-01-25,6.938,7.0,6.938,7.0,5000,0.74840426306722,0.755092222754474,0.74840426306722,0.755092222754474,46351.9540332766,0.0,1.0
2000-01-26,7.0,7.0,6.938,6.969,11600,0.755092222754474,0.755092222754474,0.74840426306722,0.751748242910847,107536.533357202,0.0,1.0
2000-01-27,7.0,7.25,7.0,7.219,10200,0.755092222754474,0.782059802138563,0.755092222754474,0.778715822294936,94557.9862278842,0.0,1.0
2000-01-28,7.0,7.188,6.938,7.0,34000,0.755092222754474,0.775371842451309,0.74840426306722,0.755092222754474,315193.287426281,0.0,1.0
2000-01-31,7.25,7.25,6.75,7.094,14200,0.782059802138563,0.782059802138563,0.728124643370386,0.765232032602891,131639.549454505,0.0,1.0
2000-02-01,7.188,7.188,7.063,7.188,16000,0.775371842451309,0.775371842451309,0.761888052759264,0.775371842451309,148326.252906485,0.0,1.0
2000-02-02,7.0,7.25,7.0,7.063,4200,0.755092222754474,0.782059802138563,0.755092222754474,0.761888052759264,38935.6413879523,0.0,1.0
2000-02-03,7.0,7.0,6.938,7.0,14000,0.755092222754474,0.755092222754474,0.74840426306722,0.755092222754474,129785.471293174,0.0,1.0
2000-02-04,7.125,7.188,6.938,6.938,36000,0.768576012446518,0.775371842451309,0.74840426306722,0.74840426306722,333734.069039591,0.0,1.0
2000-02-07,7.063,7.125,7.0,7.0,5900,0.761888052759264,0.768576012446518,0.755092222754474,0.755092222754474,54695.3057592664,0.0,1.0
2000-02-08,7.125,7.125,7.063,7.063,3900,0.768576012446518,0.768576012446518,0.761888052759264,0.761888052759264,36154.5241459557,0.0,1.0
2000-02-09,7.188,7.25,7.063,7.063,70700,0.775371842451309,0.782059802138563,0.761888052759264,0.761888052759264,655416.63003053,0.0,1.0
2000-02-10,9.0,9.75,7.125,7.188,193000,0.970832857827181,1.05173559597945,0.768576012446518,0.775371842451309,1789185.42568447,0.0,1.0
2000-02-11,8.469,9.0,7.375,8.813,38100,0.913553719215377,0.970832857827181,0.795543591830607,0.950661108447883,353201.889733567,0.0,1.0
2000-02-14,9.5,9.75,8.375,8.5,159300,1.02476801659536,1.05173559597945,0.90341390936696,0.916897699059004,1476773.25550019,0.0,1.0
2000-02-15,9.0,9.625,8.875,9.625,79200,0.970832857827181,1.0382518062874,0.957349068135137,1.0382518062874,734214.951887101,0.0,1.0
2000-02-16,9.125,9.5,9.0,9.0,50200,0.984316647519225,1.02476801659536,0.970832857827181,0.970832857827181,465373.618494097,0.0,1.0
2000-02-17,8.938,9.5,8.875,9.063,13000,0.964144898139927,1.02476801659536,0.957349068135137,0.977628687831971,120515.080486519,0.0,1.0
2000-02-18,8.625,9.0,7.625,8.938,19100,0.930381488751049,0.970832857827181,0.822511171214695,0.964144898139927,177064.464407116,0.0,1.0
2000-02-22,8.25,8.813,8.125,8.813,6600,0.889930119674916,0.950661108447883,0.876446329982872,0.950661108447883,61184.579323925,0.0,1.0
2000-02-23,8.313,8.5,8.0,8.5,9100,0.896725949679706,0.916897699059004,0.862962540290828,0.916897699059004,84360.5563405633,0.0,1.0
2000-02-24,8.813,8.875,7.813,8.0,20100,0.950661108447883,0.957349068135137,0.84279079091153,0.862962540290828,186334.855213772,0.0,1.0
2000-02-25,8.5,8.5,8.0,8.5,5700,0.916897699059004,0.916897699059004,0.862962540290828,0.916897699059004,52841.2275979353,0.0,1.0
2000-02-28,8.25,8.938,8.063,8.375,24900,0.889930119674916,0.964144898139927,0.869758370295618,0.90341390936696,230832.731085717,0.0,1.0
2000-02-29,8.063,8.75,8.063,8.25,21100,0.869758370295618,0.943865278443093,0.869758370295618,0.889930119674916,195605.246020427,0.0,1.0
2000-03-01,8.063,8.5,8.063,8.172,15700,0.869758370295618,0.916897699059004,0.869758370295618,0.881516234907081,145545.135664488,0.0,1.0
2000-03-02,8.25,8.5,8.125,8.125,8800,0.889930119674916,0.916897699059004,0.876446329982872,0.876446329982872,81579.4390985667,0.0,1.0
2000-03-03,8.313,8.5,8.313,8.5,1600,0.896725949679706,0.916897699059004,0.896725949679706,0.916897699059004,14832.6252906485,0.0,1.0
2000-03-06,8.563,8.875,8.25,8.5,19900,0.923693529063795,0.957349068135137,0.889930119674916,0.916897699059004,184480.777052441,0.0,1.0
2000-03-07,8.5,8.875,8.5,8.563,29600,0.916897699059004,0.957349068135137,0.916897699059004,0.923693529063795,274403.567876997,0.0,1.0
2000-03-08,8.0,8.5,7.875,8.5,12600,0.862962540290828,0.916897699059004,0.849478750598783,0.916897699059004,116806.924163857,0.0,1.0
2000-03-09,8.5,8.875,8.125,8.313,28400,0.916897699059004,0.957349068135137,0.876446329982872,0.896725949679706,263279.098909011,0.0,1.0
2000-03-10,8.938,8.938,8.25,8.625,10800,0.964144898139927,0.964144898139927,0.889930119674916,0.930381488751049,100120.220711877,0.0,1.0
2000-03-13,8.391,8.844,8.375,8.688,4400,0.905139834447542,0.95400508829151,0.90341390936696,0.937177318755839,40789.7195492833,0.0,1.0
2000-03-14,8.375,9.0,8.375,8.563,2500,0.90341390936696,0.970832857827181,0.90341390936696,0.923693529063795,23175.9770166383,0.0,1.0
2000-03-15,8.25,8.25,8.188,8.25,5600,0.889930119674916,0.889930119674916,0.883242159987662,0.889930119674916,51914.1885172697,0.0,1.0
2000-03-16,8.438,9.0,8.438,8.875,23200,0.910209739371751,0.970832857827181,0.910209739371751,0.957349068135137,215073.066714403,0.0,1.0
2000-03-17,8.688,8.75,8.375,8.375,11400,0.937177318755839,0.943865278443093,0.90341390936696,0.90341390936696,105682.45519587,0.0,1.0
2000-03-20,8.5,8.75,8.25,8.5,11000,0.916897699059004,0.943865278443093,0.889930119674916,0.916897699059004,101974.298873208,0.0,1.0
2000-03-21,8.188,8.5,8.188,8.5,2100,0.883242159987662,0.916897699059004,0.883242159987662,0.916897699059004,19467.8206939762,0.0,1.0
2000-03-22,8.375,8.5,7.813,7.813,22600,0.90341390936696,0.916897699059004,0.84279079091153,0.84279079091153,209510.83223041,0.0,1.0
2000-03-23,9.0,9.75,8.5,8.5,65800,0.970832857827181,1.05173559597945,0.916897699059004,0.916897699059004,609991.715077919,0.0,1.0
2000-03-24,9.625,9.938,9.25,9.938,70900,1.0382518062874,1.07201521567628,0.997800437211269,1.07201521567628,657270.708191863,0.0,1.0
2000-03-27,9.625,9.75,9.563,9.75,21400,1.0382518062874,1.05173559597945,1.03156384660015,1.05173559597945,198386.363262424,0.0,1.0
2000-03-28,10.0,10.5,9.688,9.766,119900,1.07870317536353,1.13263833413171,1.04504763629219,1.05346152106003,1111519.85771798,0.0,1.0
2000-03-29,10.5,10.5,9.875,10.13,80000,1.13263833413171,1.13263833413171,1.06521938567149,1.09272631664326,741631.264532426,0.0,1.0
2000-03-30,10.5,10.63,9.688,10.63,82000,1.13263833413171,1.14666147541144,1.04504763629219,1.14666147541144,760172.046145736,0.0,1.0
2000-03-31,11.0,11.31,10.63,10.63,98800,1.18657349289989,1.22001329133616,1.14666147541144,1.14666147541144,915914.611697543,0.0,1.0
2000-04-03,10.25,11.25,10.13,11.19,39600,1.10567075474762,1.21354107228398,1.09272631664326,1.2070688532318,367107.475943551,0.0,1.0
2000-04-04,9.5,10.63,9.5,10.13,72400,1.02476801659536,1.14666147541144,1.02476801659536,1.09272631664326,671176.294401843,0.0,1.0
2000-04-05,9.25,9.594,9.125,9.313,18100,0.997800437211269,1.03490782644377,0.984316647519225,1.00459626721606,167794.073600461,0.0,1.0
2000-04-06,9.0,9.313,8.5,9.313,49900,0.970832857827181,1.00459626721606,0.916897699059004,1.00459626721606,462592.5012521,0.0,1.0
2000-04-07,9.625,9.625,8.75,8.75,13400,1.0382518062874,1.0382518062874,0.943865278443093,0.943865278443093,124223.236809181,0.0,1.0
2000-04-10,9.813,9.938,9.531,9.531,30300,1.05853142598424,1.07201521567628,1.02811199643898,1.02811199643898,280892.841441655,0.0,1.0
2000-04-11,10.0,10.0,9.625,9.75,66300,1.07870317536353,1.07870317536353,1.0382518062874,1.05173559597945,614626.91048125,0.0,1.0
2000-04-12,9.25,9.5,9.125,9.5,8200,0.997800437211269,1.02476801659536,0.984316647519225,1.02476801659536,76017.2046145736,0.0,1.0
2000-04-13,8.75,9.5,8.75,9.25,6600,0.943865278443093,1.02476801659536,0.943865278443093,0.997800437211269,61184.579323925,0.0,1.0
2000-04-14,8.563,8.813,8.5,8.75,13200,0.923693529063795,0.950661108447883,0.916897699059004,0.943865278443093,122369.15864785,0.0,1.0
2000-04-17,7.25,8.438,6.875,8.25,27300,0.782059802138563,0.910209739371751,0.74160843306243,0.889930119674916,253081.66902169,0.0,1.0
2000-04-18,8.0,8.5,7.063,7.063,23500,0.862962540290828,0.916897699059004,0.761888052759264,0.761888052759264,217854.1839564,0.0,1.0
2000-04-19,7.75,8.125,7.75,7.75,43200,0.835994960906739,0.876446329982872,0.835994960906739,0.835994960906739,400480.882847509,0.0,1.0
2000-04-20,8.063,8.063,8.0,8.0,1100,0.869758370295618,0.869758370295618,0.862962540290828,0.862962540290828,10197.4298873208,0.0,1.0
2000-04-24,7.5,7.5,7.5,7.5,2300,0.809027381522651,0.809027381522651,0.809027381522651,0.809027381522651,21321.8988553072,0.0,1.0
2000-04-25,7.625,7.625,7.5,7.563,8600,0.822511171214695,0.822511171214695,0.809027381522651,0.815823211527441,79725.3609372357,0.0,1.0
2000-04-26,7.75,7.75,7.625,7.625,16500,0.835994960906739,0.835994960906739,0.822511171214695,0.822511171214695,152961.448309813,0.0,1.0
2000-04-27,7.25,7.625,7.0,7.0,7600,0.782059802138563,0.822511171214695,0.755092222754474,0.755092222754474,70454.9701305803,0.0,1.0
2000-04-28,7.75,7.75,7.125,7.5,10700,0.835994960906739,0.835994960906739,0.768576012446518,0.809027381522651,99193.1816312118,0.0,1.0
2000-05-01,7.688,7.75,7.625,7.75,15600,0.829307001219485,0.835994960906739,0.822511171214695,0.835994960906739,144618.096583823,0.0,1.0
2000-05-02,7.438,7.5,7.438,7.5,1200,0.802339421835397,0.809027381522651,0.802339421835397,0.809027381522651,11124.4689679864,0.0,1.0
2000-05-03,7.75,7.75,7.625,7.625,58500,0.835994960906739,0.835994960906739,0.822511171214695,0.822511171214695,542317.862189336,0.0,1.0
2000-05-04,7.875,7.875,7.625,7.875,1700,0.849478750598783,0.849478750598783,0.822511171214695,0.849478750598783,15759.664371314,0.0,1.0
2000-05-05,7.625,7.625,7.625,7.625,11900,0.822511171214695,0.822511171214695,0.822511171214695,0.822511171214695,110317.650599198,0.0,1.0
2000-05-08,7.5,7.625,7.5,7.5,4000,0.809027381522651,0.822511171214695,0.809027381522651,0.809027381522651,37081.5632266212,0.0,1.0
2000-05-09,7.875,7.938,7.688,7.688,6700,0.849478750598783,0.856274580603574,0.829307001219485,0.829307001219485,62111.6184045906,0.0,1.0
2000-05-10,7.938,7.938,7.875,7.906,12600,0.856274580603574,0.856274580603574,0.849478750598783,0.85282273044241,116806.924163857,0.0,1.0
2000-05-11,8.0,8.0,7.938,8.0,20300,0.862962540290828,0.862962540290828,0.856274580603574,0.862962540290828,188188.933375103,0.0,1.0
2000-05-12,8.0,8.0,8.0,8.0,2600,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,24103.0160973038,0.0,1.0
2000-05-15,8.0,8.25,8.0,8.0,2300,0.862962540290828,0.889930119674916,0.862962540290828,0.862962540290828,21321.8988553072,0.0,1.0
2000-05-16,7.75,8.0,7.75,8.0,6700,0.835994960906739,0.862962540290828,0.835994960906739,0.862962540290828,62111.6184045906,0.0,1.0
2000-05-17,7.75,8.0,7.75,8.0,3800,0.835994960906739,0.862962540290828,0.835994960906739,0.862962540290828,35227.4850652902,0.0,1.0
2000-05-18,8.0,8.25,7.625,7.625,9500,0.862962540290828,0.889930119674916,0.822511171214695,0.822511171214695,88068.7126632254,0.0,1.0
2000-05-19,8.5,8.5,8.0,8.0,20900,0.916897699059004,0.916897699059004,0.862962540290828,0.862962540290828,193751.167859096,0.0,1.0
2000-05-22,8.75,8.75,8.0,8.25,4600,0.943865278443093,0.943865278443093,0.862962540290828,0.889930119674916,42643.7977106144,0.0,1.0
2000-05-23,8.0,8.688,8.0,8.25,5700,0.862962540290828,0.937177318755839,0.862962540290828,0.889930119674916,52841.2275979352,0.0,1.0
2000-05-24,8.0,8.0,8.0,8.0,4500,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,41716.7586299489,0.0,1.0
2000-05-25,8.25,8.25,8.0,8.0,25600,0.889930119674916,0.889930119674916,0.862962540290828,0.862962540290828,237322.004650376,0.0,1.0
2000-05-26,8.125,8.25,8.0,8.25,1000,0.876446329982872,0.889930119674916,0.862962540290828,0.889930119674916,9270.39080665531,0.0,1.0
2000-05-30,8.0,8.25,7.625,8.25,61500,0.862962540290828,0.889930119674916,0.822511171214695,0.889930119674916,570129.034609301,0.0,1.0
2000-05-31,7.938,8.063,7.625,8.0,49300,0.856274580603574,0.869758370295618,0.822511171214695,0.862962540290828,457030.266768107,0.0,1.0
2000-06-01,7.75,8.063,7.75,7.906,3000,0.835994960906739,0.869758370295618,0.835994960906739,0.85282273044241,27811.1724199659,0.0,1.0
2000-06-02,7.625,8.125,7.625,7.75,27000,0.822511171214695,0.876446329982872,0.822511171214695,0.835994960906739,250300.551779693,0.0,1.0
2000-06-05,7.531,7.547,7.531,7.547,3900,0.812371361366278,0.81409728644686,0.812371361366278,0.81409728644686,36154.5241459557,0.0,1.0
2000-06-06,8.0,8.0,7.5,7.5,3600,0.862962540290828,0.862962540290828,0.809027381522651,0.809027381522651,33373.4069039591,0.0,1.0
2000-06-07,7.625,7.625,7.5,7.5,2900,0.822511171214695,0.822511171214695,0.809027381522651,0.809027381522651,26884.1333393004,0.0,1.0
2000-06-08,7.75,7.75,7.625,7.688,9200,0.835994960906739,0.835994960906739,0.822511171214695,0.829307001219485,85287.5954212289,0.0,1.0
2000-06-09,7.25,7.625,7.25,7.625,8700,0.782059802138563,0.822511171214695,0.782059802138563,0.822511171214695,80652.4000179011,0.0,1.0
2000-06-12,7.625,7.75,7.25,7.25,6000,0.822511171214695,0.835994960906739,0.782059802138563,0.782059802138563,55622.3448399319,0.0,1.0
2000-06-13,8.0,8.0,7.75,7.813,41300,0.862962540290828,0.862962540290828,0.835994960906739,0.84279079091153,382867.140314864,0.0,1.0
2000-06-14,8.125,8.5,7.938,7.938,75200,0.876446329982872,0.916897699059004,0.856274580603574,0.856274580603574,697133.388660479,0.0,1.0
2000-06-15,8.0,8.125,8.0,8.125,2900,0.862962540290828,0.876446329982872,0.862962540290828,0.876446329982872,26884.1333393004,0.0,1.0
2000-06-16,8.0,8.0,8.0,8.0,6100,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,56549.3839205974,0.0,1.0
2000-06-19,8.125,8.125,8.0,8.094,10700,0.876446329982872,0.876446329982872,0.862962540290828,0.873102350139245,99193.1816312118,0.0,1.0
2000-06-20,7.875,8.125,7.875,7.875,39700,0.849478750598783,0.876446329982872,0.849478750598783,0.849478750598783,368034.515024216,0.0,1.0
2000-06-21,8.125,8.25,8.0,8.0,27500,0.876446329982872,0.889930119674916,0.862962540290828,0.862962540290828,254935.747183021,0.0,1.0
2000-06-22,8.125,8.125,7.875,8.0,20600,0.876446329982872,0.876446329982872,0.849478750598783,0.862962540290828,190970.050617099,0.0,1.0
2000-06-23,8.0,8.063,8.0,8.0,6300,0.862962540290828,0.869758370295618,0.862962540290828,0.862962540290828,58403.4620819284,0.0,1.0
2000-06-26,8.0,8.0,8.0,8.0,6200,0.862962540290828,0.862962540290828,0.862962540290828,0.862962540290828,57476.4230012629,0.0,1.0
2000-06-27,8.25,8.25,8.0,8.0,12200,0.889930119674916,0.889930119674916,0.862962540290828,0.862962540290828,113098.767841195,0.0,1.0
2000-06-28,8.5,8.5,8.375,8.375,8900,0.916897699059004,0.916897699059004,0.90341390936696,0.90341390936696,82506.4781792323,0.0,1.0
2000-06-29,8.375,8.5,8.375,8.5,10700,0.90341390936696,0.916897699059004,0.90341390936696,0.916897699059004,99193.1816312118,0.0,1.0
2000-06-30,8.375,8.5,8.375,8.375,37400,0.90341390936696,0.916897699059004,0.90341390936696,0.90341390936696,346712.616168909,0.0,1.0
2000-07-03,8.125,8.5,8.125,8.25,7700,0.876446329982872,0.916897699059004,0.876446329982872,0.889930119674916,71382.0092112459,0.0,1.0
2000-07-05,8.125,8.375,8.125,8.375,20300,0.876446329982872,0.90341390936696,0.876446329982872,0.90341390936696,188188.933375103,0.0,1.0
2000-07-06,8.125,8.25,8.125,8.25,1000,0.876446329982872,0.889930119674916,0.876446329982872,0.889930119674916,9270.39080665531,0.0,1.0
2000-07-07,8.25,8.375,8.125,8.125,5800,0.889930119674916,0.90341390936696,0.876446329982872,0.876446329982872,53768.2666786008,0.0,1.0
2000-07-10,8.25,8.375,8.125,8.375,3400,0.889930119674916,0.90341390936696,0.876446329982872,0.90341390936696,31519.3287426281,0.0,1.0
2000-07-11,8.125,8.5,8.125,8.375,8800,0.876446329982872,0.916897699059004,0.876446329982872,0.90341390936696,81579.4390985667,0.0,1.0
2000-07-12,8.25,8.375,8.125,8.375,6000,0.889930119674916,0.90341390936696,0.876446329982872,0.90341390936696,55622.3448399319,0.0,1.0
2000-07-13,8.25,8.5,8.25,8.5,3500,0.889930119674916,0.916897699059004,0.889930119674916,0.916897699059004,32446.3678232936,0.0,1.0
2000-07-14,9.75,9.75,8.813,8.938,69900,1.05173559597945,1.05173559597945,0.950661108447883,0.964144898139927,648000.317385204,0.0,1.0
2000-07-17,9.688,9.906,9.5,9.906,20600,1.04504763629219,1.06856336551512,1.02476801659536,1.06856336551512,190970.0506171,0.0,1.0
2000-07-18,8.875,9.5,8.875,9.5,23000,0.957349068135137,1.02476801659536,0.957349068135137,1.02476801659536,213218.988553072,0.0,1.0
2000-07-19,9.25,9.25,8.875,9.25,25900,0.997800437211269,0.997800437211269,0.957349068135137,0.997800437211269,240103.121892373,0.0,1.0
2000-07-20,9.0,9.0,8.875,9.0,16700,0.970832857827181,0.970832857827181,0.957349068135137,0.970832857827181,154815.526471144,0.0,1.0
2000-07-21,9.25,9.25,8.875,8.875,1500,0.997800437211269,0.997800437211269,0.957349068135137,0.957349068135137,13905.586209983,0.0,1.0
2000-07-24,9.0,9.375,8.938,9.25,14300,0.970832857827181,1.01128422690331,0.964144898139927,0.997800437211269,132566.588535171,0.0,1.0
2000-07-25,9.25,9.25,9.25,9.25,32200,0.997800437211269,0.997800437211269,0.997800437211269,0.997800437211269,298506.583974301,0.0,1.0
2000-07-26,9.25,9.25,9.25,9.25,2000,0.997800437211269,0.997800437211269,0.997800437211269,0.997800437211269,18540.7816133106,0.0,1.0
2000-07-27,9.0,9.125,9.0,9.125,4200,0.970832857827181,0.984316647519225,0.970832857827181,0.984316647519225,38935.6413879523,0.0,1.0
2000-07-28,8.875,9.0,8.875,9.0,21700,0.957349068135137,0.970832857827181,0.957349068135137,0.970832857827181,201167.48050442,0.0,1.0
2000-07-31,8.875,9.0,8.875,8.938,14800,0.957349068135137,0.970832857827181,0.957349068135137,0.964144898139927,137201.783938499,0.0,1.0
2000-08-01,9.0,9.0,8.875,8.875,11400,0.970832857827181,0.970832857827181,0.957349068135137,0.957349068135137,105682.455195871,0.0,1.0
2000-08-02,9.0,9.0,8.875,8.875,18000,0.970832857827181,0.970832857827181,0.957349068135137,0.957349068135137,166867.034519796,0.0,1.0
2000-08-03,8.75,9.063,8.625,8.75,217200,0.943865278443093,0.977628687831971,0.930381488751049,0.943865278443093,2013528.88320553,0.0,1.0
2000-08-04,8.625,8.75,8.625,8.625,2200,0.930381488751049,0.943865278443093,0.930381488751049,0.930381488751049,20394.8597746417,0.0,1.0
2000-08-07,8.875,8.875,8.625,8.625,3300,0.957349068135137,0.957349068135137,0.930381488751049,0.930381488751049,30592.2896619625,0.0,1.0
2000-08-08,8.88,8.88,8.88,8.88,0,0.957888419722819,0.957888419722819,0.957888419722819,0.957888419722819,0,0.0,1.0
2000-08-09,8.875,9.125,8.75,8.875,26600,0.957349068135137,0.984316647519225,0.943865278443093,0.957349068135137,246592.395457031,0.0,1.0
2000-08-10,8.656,9.031,8.625,9.031,37200,0.933725468594676,0.974176837670808,0.930381488751049,0.974176837670808,344858.538007577,0.0,1.0
2000-08-11,8.625,9.188,8.625,8.625,2600,0.930381488751049,0.991112477524016,0.930381488751049,0.930381488751049,24103.0160973038,0.0,1.0
2000-08-14,8.625,8.625,8.625,8.625,1900,0.930381488751049,0.930381488751049,0.930381488751049,0.930381488751049,17613.7425326451,0.0,1.0
2000-08-15,9.063,9.063,8.563,8.563,18600,0.977628687831971,0.977628687831971,0.923693529063795,0.923693529063795,172429.269003789,0.0,1.0
2000-08-16,9.0,9.0,9.0,9.0,13300,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,123296.197728516,0.0,1.0
2000-08-17,8.625,9.0,8.625,9.0,12000,0.930381488751049,0.970832857827181,0.930381488751049,0.970832857827181,111244.689679864,0.0,1.0
2000-08-18,9.0,9.0,9.0,9.0,8000,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,74163.1264532425,0.0,1.0
2000-08-21,8.5,9.0,8.5,9.0,2700,0.916897699059004,0.970832857827181,0.916897699059004,0.970832857827181,25030.0551779693,0.0,1.0
2000-08-22,8.781,8.813,8.469,8.5,70000,0.94720925828672,0.950661108447883,0.913553719215377,0.916897699059004,648927.356465871,0.0,1.0
2000-08-23,8.625,8.781,8.625,8.781,39900,0.930381488751049,0.94720925828672,0.930381488751049,0.94720925828672,369888.593185547,0.0,1.0
2000-08-24,8.625,8.75,8.5,8.5,5000,0.930381488751049,0.943865278443093,0.916897699059004,0.916897699059004,46351.9540332765,0.0,1.0
2000-08-25,8.625,8.656,8.625,8.625,29000,0.930381488751049,0.933725468594676,0.930381488751049,0.930381488751049,268841.333393004,0.0,1.0
2000-08-28,8.5,8.625,8.5,8.5,7200,0.916897699059004,0.930381488751049,0.916897699059004,0.916897699059004,66746.8138079183,0.0,1.0
2000-08-29,8.5,8.625,8.5,8.625,400,0.916897699059004,0.930381488751049,0.916897699059004,0.930381488751049,3708.15632266212,0.0,1.0
2000-08-30,8.625,8.688,8.5,8.688,8200,0.930381488751049,0.937177318755839,0.916897699059004,0.937177318755839,76017.2046145735,0.0,1.0
2000-08-31,8.688,8.75,8.625,8.656,20800,0.937177318755839,0.943865278443093,0.930381488751049,0.933725468594676,192824.12877843,0.0,1.0
2000-09-01,8.75,8.938,8.625,8.625,6500,0.943865278443093,0.964144898139927,0.930381488751049,0.930381488751049,60257.5402432595,0.0,1.0
2000-09-05,8.375,8.5,8.375,8.5,5100,0.90341390936696,0.916897699059004,0.90341390936696,0.916897699059004,47278.9931139421,0.0,1.0
2000-09-06,8.375,8.625,8.375,8.625,12700,0.90341390936696,0.930381488751049,0.90341390936696,0.930381488751049,117733.963244522,0.0,1.0
2000-09-07,8.875,8.906,8.375,8.375,11500,0.957349068135137,0.960693047978764,0.90341390936696,0.90341390936696,106609.494276536,0.0,1.0
2000-09-08,8.75,8.875,8.625,8.625,9000,0.943865278443093,0.957349068135137,0.930381488751049,0.930381488751049,83433.5172598978,0.0,1.0
2000-09-11,8.625,9.0,8.5,8.5,8900,0.930381488751049,0.970832857827181,0.916897699059004,0.916897699059004,82506.4781792322,0.0,1.0
2000-09-12,8.813,8.813,8.813,8.813,1600,0.950661108447883,0.950661108447883,0.950661108447883,0.950661108447883,14832.6252906485,0.0,1.0
2000-09-13,8.813,8.875,8.813,8.875,11000,0.950661108447883,0.957349068135137,0.950661108447883,0.957349068135137,101974.298873208,0.0,1.0
2000-09-14,8.938,9.0,8.938,9.0,7700,0.964144898139927,0.970832857827181,0.964144898139927,0.970832857827181,71382.0092112459,0.0,1.0
2000-09-15,9.0,9.0,9.0,9.0,500,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,4635.19540332766,0.0,1.0
2000-09-18,8.938,9.063,8.938,8.938,14200,0.964144898139927,0.977628687831971,0.964144898139927,0.964144898139927,131639.549454505,0.0,1.0
2000-09-19,9.0,9.063,9.0,9.063,17100,0.970832857827181,0.977628687831971,0.970832857827181,0.977628687831971,158523.682793806,0.0,1.0
2000-09-20,9.0,9.0,9.0,9.0,2500,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,23175.9770166383,0.0,1.0
2000-09-21,9.0,9.031,9.0,9.031,7100,0.970832857827181,0.974176837670808,0.970832857827181,0.974176837670808,65819.7747272527,0.0,1.0
2000-09-22,8.875,9.0,8.875,9.0,14200,0.957349068135137,0.970832857827181,0.957349068135137,0.970832857827181,131639.549454505,0.0,1.0
2000-09-25,8.625,8.625,8.625,8.625,7000,0.930381488751049,0.930381488751049,0.930381488751049,0.930381488751049,64892.7356465871,0.0,1.0
2000-09-26,8.625,8.625,8.625,8.625,400,0.930381488751049,0.930381488751049,0.930381488751049,0.930381488751049,3708.15632266212,0.0,1.0
2000-09-27,8.703,8.75,8.594,8.594,9400,0.938795373518884,0.943865278443093,0.927037508907422,0.927037508907422,87141.6735825599,0.0,1.0
2000-09-28,8.563,8.688,8.5,8.594,13900,0.923693529063795,0.937177318755839,0.916897699059004,0.927037508907422,128858.432212509,0.0,1.0
2000-09-29,8.563,8.563,8.5,8.5,12900,0.923693529063795,0.923693529063795,0.916897699059004,0.916897699059004,119588.041405853,0.0,1.0
2000-10-02,8.25,8.5,8.25,8.44,12400,0.889930119674916,0.916897699059004,0.889930119674916,0.910425480006823,114952.846002526,0.0,1.0
2000-10-03,7.156,8.281,7.0,8.25,20700,0.771919992290145,0.893274099518543,0.755092222754474,0.889930119674916,191897.089697765,0.0,1.0
2000-10-04,7.125,7.281,7.0,7.125,12400,0.768576012446518,0.78540378198219,0.755092222754474,0.768576012446518,114952.846002526,0.0,1.0
2000-10-05,7.25,7.25,7.016,7.016,1200,0.782059802138563,0.782059802138563,0.756818147835056,0.756818147835056,11124.4689679864,0.0,1.0
2000-10-06,7.25,7.25,7.0,7.0,10700,0.782059802138563,0.782059802138563,0.755092222754474,0.755092222754474,99193.1816312117,0.0,1.0
2000-10-09,7.25,7.375,7.25,7.25,11100,0.782059802138563,0.795543591830607,0.782059802138563,0.782059802138563,102901.337953874,0.0,1.0
2000-10-10,7.5,7.5,7.125,7.125,1700,0.809027381522651,0.809027381522651,0.768576012446518,0.768576012446518,15759.664371314,0.0,1.0
2000-10-11,7.125,7.125,5.25,7.0,28100,0.768576012446518,0.768576012446518,0.566319167065856,0.755092222754474,260497.981667014,0.0,1.0
2000-10-12,7.25,7.25,7.0,7.125,24700,0.782059802138563,0.782059802138563,0.755092222754474,0.768576012446518,228978.652924386,0.0,1.0
2000-10-13,8.375,8.563,7.875,7.891,24100,0.90341390936696,0.923693529063795,0.849478750598783,0.851204675679365,223416.418440393,0.0,1.0
2000-10-16,7.875,8.625,7.75,8.563,14600,0.849478750598783,0.930381488751049,0.835994960906739,0.923693529063795,135347.705777168,0.0,1.0
2000-10-17,8.25,8.25,7.5,7.5,8000,0.889930119674916,0.889930119674916,0.809027381522651,0.809027381522651,74163.1264532425,0.0,1.0
2000-10-18,7.938,7.938,7.5,7.5,4200,0.856274580603574,0.856274580603574,0.809027381522651,0.809027381522651,38935.6413879523,0.0,1.0
2000-10-19,8.5,8.5,7.938,7.938,35300,0.916897699059004,0.916897699059004,0.856274580603574,0.856274580603574,327244.795474933,0.0,1.0
2000-10-20,8.438,8.438,8.375,8.375,6500,0.910209739371751,0.910209739371751,0.90341390936696,0.90341390936696,60257.5402432595,0.0,1.0
2000-10-23,8.5,8.563,8.25,8.25,79100,0.916897699059004,0.923693529063795,0.889930119674916,0.889930119674916,733287.912806435,0.0,1.0
2000-10-24,9.0,9.125,8.469,8.75,46500,0.970832857827181,0.984316647519225,0.913553719215377,0.943865278443093,431073.172509472,0.0,1.0
2000-10-25,8.938,9.188,8.781,9.188,42400,0.964144898139927,0.991112477524016,0.94720925828672,0.991112477524016,393064.570202185,0.0,1.0
2000-10-26,8.75,9.0,8.75,9.0,4200,0.943865278443093,0.970832857827181,0.943865278443093,0.970832857827181,38935.6413879523,0.0,1.0
2000-10-27,9.25,9.25,9.125,9.125,17200,0.997800437211269,0.997800437211269,0.984316647519225,0.984316647519225,159450.721874471,0.0,1.0
2000-10-30,9.0,9.125,8.969,8.969,32400,0.970832857827181,0.984316647519225,0.967488877983554,0.967488877983554,300360.662135632,0.0,1.0
2000-10-31,9.219,9.219,9.219,9.219,2800,0.994456457367642,0.994456457367642,0.994456457367642,0.994456457367642,25957.0942586349,0.0,1.0
2000-11-01,9.0,9.219,9.0,9.219,14600,0.970832857827181,0.994456457367642,0.970832857827181,0.994456457367642,135347.705777168,0.0,1.0
2000-11-02,9.188,9.438,9.0,9.0,24000,0.991112477524016,1.0180800569081,0.970832857827181,0.970832857827181,222489.379359727,0.0,1.0
2000-11-03,9.5,9.5,9.188,9.188,22700,1.02476801659536,1.02476801659536,0.991112477524016,0.991112477524016,210437.871311075,0.0,1.0
2000-11-06,9.125,9.625,9.0,9.625,7700,0.984316647519225,1.0382518062874,0.970832857827181,1.0382518062874,71382.0092112459,0.0,1.0
2000-11-07,9.156,9.188,9.125,9.125,2300,0.987660627362852,0.991112477524016,0.984316647519225,0.984316647519225,21321.8988553072,0.0,1.0
2000-11-08,9.0,9.0,9.0,9.0,2600,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,24103.0160973038,0.0,1.0
2000-11-09,9.125,9.25,8.875,9.0,40000,0.984316647519225,0.997800437211269,0.957349068135137,0.970832857827181,370815.632266212,0.0,1.0
2000-11-10,9.0,9.0,9.0,9.0,3800,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,35227.4850652902,0.0,1.0
2000-11-13,9.0,9.0,9.0,9.0,7500,0.970832857827181,0.970832857827181,0.970832857827181,0.970832857827181,69527.9310499148,0.0,1.0
2000-11-14,9.125,9.188,9.0,9.188,48300,0.984316647519225,0.991112477524016,0.970832857827181,0.991112477524016,447759.875961452,0.0,1.0
2000-11-15,9.375,9.375,9.0,9.0,74000,1.01128422690331,1.01128422690331,0.970832857827181,0.970832857827181,686008.919692495,0.0,1.0
2000-11-16,9.156,9.375,8.75,8.891,18900,0.987660627362852,1.01128422690331,0.943865278443093,0.959074993215719,175210.386245785,0.0,1.0
2000-11-17,9.25,9.625,9.172,9.172,26000,0.997800437211269,1.0382518062874,0.989386552443434,0.989386552443434,241030.160973038,0.0,1.0
2000-11-20,9.375,9.375,9.25,9.25,13700,1.01128422690331,1.01128422690331,0.997800437211269,0.997800437211269,127004.354051178,0.0,1.0
2000-11-21,9.5,9.5,9.375,9.375,16100,1.02476801659536,1.02476801659536,1.01128422690331,1.01128422690331,149253.29198715,0.0,1.0
2000-11-22,9.5,9.5,9.5,9.5,11800,1.02476801659536,1.02476801659536,1.02476801659536,1.02476801659536,109390.611518532,0.0,1.0
2000-11-24,9.5,9.5,9.5,9.5,400,1.02476801659536,1.02476801659536,1.02476801659536,1.02476801659536,3708.15632266212,0.0,1.0
2000-11-27,9.5,9.75,9.5,9.5,5700,1.02476801659536,1.05173559597945,1.02476801659536,1.02476801659536,52841.2275979351,0.0,1.0
2000-11-28,9.5,9.5,9.5,9.5,11000,1.02476801659536,1.02476801659536,1.02476801659536,1.02476801659536,101974.298873208,0.0,1.0
2000-11-29,9.5,9.5,9.5,9.5,6800,1.02476801659536,1.02476801659536,1.02476801659536,1.02476801659536,63038.657485256,0.0,1.0
2000-11-30,9.5,9.625,9.5,9.5,9400,1.02476801659536,1.0382518062874,1.02476801659536,1.02476801659536,87141.6735825597,0.0,1.0
2000-12-01,9.5,9.625,9.25,9.25,32700,1.02476801659536,1.0382518062874,0.997800437211269,0.997800437211269,303141.779377628,0.0,1.0
2000-12-04,9.5,9.5,9.25,9.5,9900,1.02476801659536,1.02476801659536,0.997800437211269,1.02476801659536,91776.8689858873,0.0,1.0
2000-12-05,9.625,9.625,9.5,9.5,4100,1.0382518062874,1.0382518062874,1.02476801659536,1.02476801659536,38008.6023072868,0.0,1.0
2000-12-06,9.625,9.625,9.5,9.625,1700,1.0382518062874,1.0382518062874,1.02476801659536,1.0382518062874,15759.6643713141,0.0,1.0
2000-12-07,9.531,9.625,9.0,9.0,31500,1.02811199643898,1.0382518062874,0.970832857827181,0.970832857827181,292017.310409644,0.0,1.0
2000-12-08,9.5,9.625,9.5,9.5,4500,1.02476801659536,1.0382518062874,1.02476801659536,1.02476801659536,41716.7586299488,0.0,1.0
2000-12-11,9.563,9.688,9.5,9.688,5900,1.03156384660015,1.04504763629219,1.02476801659536,1.04504763629219,54695.3057592662,0.0,1.0
2000-12-12,9.875,10.0,9.531,9.531,100400,1.06521938567149,1.07870317536353,1.02811199643898,1.02811199643898,930747.236988193,0.0,1.0
2000-12-13,10.0,10.0,9.984,9.984,34900,1.07870317536353,1.07870317536353,1.07697725028295,1.07697725028295,323536.639152272,0.0,1.0
2000-12-14,10.0,10.03,9.75,10.03,3400,1.07870317536353,1.08193928488962,1.05173559597945,1.08193928488962,31519.3287426282,0.0,1.0
2000-12-15,9.625,9.875,9.625,9.859,2700,1.0382518062874,1.06521938567149,1.0382518062874,1.06349346059091,25030.0551779694,0.0,1.0
2000-12-18,9.406,9.75,9.406,9.5,10400,1.01462820674694,1.05173559597945,1.01462820674694,1.02476801659536,96412.0643892153,0.0,1.0
2000-12-19,9.125,9.406,9.0,9.406,6900,0.984316647519225,1.01462820674694,0.970832857827181,1.01462820674694,63965.6965659217,0.0,1.0
2000-12-20,9.125,9.125,9.063,9.063,1500,0.984316647519225,0.984316647519225,0.977628687831971,0.977628687831971,13905.586209983,0.0,1.0
2000-12-21,9.125,9.125,9.125,9.125,3100,0.984316647519225,0.984316647519225,0.984316647519225,0.984316647519225,28738.2115006315,0.0,1.0
2000-12-22,9.125,9.125,9.0,9.0,45400,0.984316647519225,0.984316647519225,0.970832857827181,0.970832857827181,420875.742622151,0.0,1.0
2000-12-26,9.12,9.25,9.06,9.06,9100,0.983777295931543,0.997800437211269,0.977305076879362,0.977305076879362,84360.5563405634,0.0,1.0
2000-12-27,9.375,9.375,9.125,9.125,4100,1.01128422690331,1.01128422690331,0.984316647519225,0.984316647519225,38008.6023072869,0.0,1.0
2000-12-28,9.625,9.625,9.25,9.25,103200,1.0382518062874,1.0382518062874,0.997800437211269,0.997800437211269,956704.33124683,0.0,1.0
2000-12-29,9.563,9.563,9.25,9.375,50700,1.03156384660015,1.03156384660015,0.997800437211269,1.01128422690331,470008.813897423,0.0,1.0
2001-01-02,9.5,9.5,9.25,9.25,4700,1.02476801659536,1.02476801659536,0.997800437211269,0.997800437211269,43570.8367912798,0.0,1.0
2001-01-03,9.313,9.313,9.063,9.078,7100,1.00459626721606,1.00459626721606,0.977628687831971,0.979246742595017,65819.7747272527,0.0,1.0
2001-01-04,9.75,9.75,9.25,9.25,6600,1.05173559597945,1.05173559597945,0.997800437211269,0.997800437211269,61184.5793239248,0.0,1.0
2001-01-05,9.5,9.75,9.5,9.75,1000,1.02476801659536,1.05173559597945,1.02476801659536,1.05173559597945,9270.39080665529,0.0,1.0
2001-01-08,9.188,9.5,9.125,9.469,16800,0.991112477524016,1.02476801659536,0.984316647519225,1.02142403675173,155742.565551809,0.0,1.0
2001-01-09,9.125,9.359,9.125,9.359,19400,0.984316647519225,1.00955830182273,0.984316647519225,1.00955830182273,179845.581649113,0.0,1.0
2001-01-10,9.375,9.375,9.375,9.375,700,1.01128422690331,1.01128422690331,1.01128422690331,1.01128422690331,6489.27356465874,0.0,1.0
2001-01-11,9.375,9.375,9.313,9.359,3500,1.01128422690331,1.01128422690331,1.00459626721606,1.00955830182273,32446.3678232937,0.0,1.0
2001-01-12,9.406,9.406,9.188,9.188,2100,1.01462820674694,1.01462820674694,0.991112477524016,0.991112477524016,19467.8206939762,0.0,1.0
2001-01-16,9.375,9.406,9.188,9.406,13200,1.01128422690331,1.01462820674694,0.991112477524016,1.01462820674694,122369.158647851,0.0,1.0
2001-01-17,9.188,9.25,9.188,9.203,6800,0.991112477524016,0.997800437211269,0.991112477524016,0.992730532287061,63038.6574852561,0.0,1.0
2001-01-18,9.125,9.188,9.125,9.125,8200,0.984316647519225,0.991112477524016,0.984316647519225,0.984316647519225,76017.2046145736,0.0,1.0
2001-01-19,9.125,9.219,9.125,9.125,1900,0.984316647519225,0.994456457367642,0.984316647519225,0.984316647519225,17613.7425326451,0.0,1.0
2001-01-22,9.188,9.25,9.125,9.141,5100,0.991112477524016,0.997800437211269,0.984316647519225,0.986042572599807,47278.9931139421,0.0,1.0
2001-01-23,9.125,9.125,9.125,9.125,100,0.984316647519225,0.984316647519225,0.984316647519225,0.984316647519225,927.039080665531,0.0,1.0
2001-01-24,9.25,9.25,9.125,9.188,10200,0.997800437211269,0.997800437211269,0.984316647519225,0.991112477524016,94557.9862278842,0.0,1.0
2001-01-25,9.938,10.13,9.438,9.438,33100,1.07201521567628,1.09272631664326,1.0180800569081,1.0180800569081,306849.935700291,0.0,1.0
2001-01-26,9.875,10.19,9.375,10.11,19800,1.06521938567149,1.09919853569544,1.01128422690331,1.09056891029253,183553.737971775,0.0,1.0
2001-01-29,9.25,9.734,9.125,9.734,35400,0.997800437211269,1.05000967089886,0.984316647519225,1.05000967089886,328171.834555598,0.0,1.0
2001-01-30,9.5,9.75,9.375,9.5,14500,1.02476801659536,1.05173559597945,1.01128422690331,1.02476801659536,134420.666696502,0.0,1.0
2001-01-31,9.625,9.875,9.5,9.5,5300,1.0382518062874,1.06521938567149,1.02476801659536,1.02476801659536,49133.0712752732,0.0,1.0
2001-02-01,9.625,9.625,9.188,9.219,13300,1.0382518062874,1.0382518062874,0.991112477524016,0.994456457367642,123296.197728516,0.0,1.0
2001-02-02,9.5,9.625,9.5,9.5,15800,1.02476801659536,1.0382518062874,1.02476801659536,1.02476801659536,146472.174745154,0.0,1.0
2001-02-05,9.625,9.625,9.5,9.5,3200,1.0382518062874,1.0382518062874,1.02476801659536,1.02476801659536,29665.250581297,0.0,1.0
2001-02-06,10.0,10.03,9.531,9.688,48400,1.07870317536353,1.08193928488962,1.02811199643898,1.04504763629219,448686.915042119,0.0,1.0
2001-02-07,10.0,10.44,9.938,10.0,51100,1.07870317536353,1.12616611507953,1.07201521567628,1.07870317536353,473716.970220088,0.0,1.0
2001-02-08,9.922,10.25,9.875,9.875,9000,1.0702892905957,1.10567075474762,1.06521938567149,1.06521938567149,83433.5172598977,0.0,1.0
2001-02-09,9.5,9.922,9.5,9.875,12500,1.02476801659536,1.0702892905957,1.02476801659536,1.06521938567149,115879.885083191,0.0,1.0
2001-02-12,9.969,9.969,9.75,9.75,19700,1.07535919551991,1.07535919551991,1.05173559597945,1.05173559597945,182626.698891109,0.0,1.0
2001-02-13,9.969,10.0,9.875,9.969,4500,1.07535919551991,1.07870317536353,1.06521938567149,1.07535919551991,41716.7586299488,0.0,1.0
2001-02-14,9.875,10.0,9.813,10.0,7600,1.06521938567149,1.07870317536353,1.05853142598424,1.07870317536353,70454.9701305804,0.0,1.0
2001-02-15,9.875,9.938,9.813,9.875,8800,1.06521938567149,1.07201521567628,1.05853142598424,1.06521938567149,81579.4390985667,0.0,1.0
2001-02-16,9.875,10.0,9.813,9.813,4000,1.06521938567149,1.07870317536353,1.05853142598424,1.05853142598424,37081.5632266212,0.0,1.0
2001-02-20,9.75,10.0,9.438,9.75,31800,1.05173559597945,1.07870317536353,1.0180800569081,1.05173559597945,294798.427651638,0.0,1.0
2001-02-21,9.938,9.938,9.875,9.875,3800,1.07201521567628,1.07201521567628,1.06521938567149,1.06521938567149,35227.4850652902,0.0,1.0
2001-02-22,9.75,9.875,9.5,9.875,69900,1.05173559597945,1.06521938567149,1.02476801659536,1.06521938567149,648000.317385204,0.0,1.0
2001-02-23,9.625,9.75,9.5,9.5,4700,1.0382518062874,1.05173559597945,1.02476801659536,1.02476801659536,43570.83679128,0.0,1.0
2001-02-26,11.0,11.0,9.75,9.75,86400,1.18657349289989,1.18657349289989,1.05173559597945,1.05173559597945,800961.765695017,0.0,1.0
2001-02-27,12.0,12.13,10.88,10.88,87200,1.29444381043624,1.30846695171597,1.17362905479553,1.17362905479553,808378.078340344,0.0,1.0
2001-02-28,11.5,13.5,11.5,11.75,54400,1.24050865166806,1.45624928674077,1.24050865166806,1.26747623105215,504309.259882051,0.0,1.0
2001-03-01,11.06,12.0,11.0,12.0,24400,1.19304571195207,1.29444381043624,1.18657349289989,1.29444381043624,226197.535682389,0.0,1.0
2001-03-02,10.94,11.25,10.81,11.25,10600,1.18010127384771,1.21354107228398,1.16607813256798,1.21354107228398,98266.142550546,0.0,1.0
2001-03-05,11.75,11.75,10.94,11.25,6000,1.26747623105215,1.26747623105215,1.18010127384771,1.21354107228398,55622.344839932,0.0,1.0
2001-03-06,10.88,11.94,10.63,11.94,10700,1.17362905479553,1.28797159138406,1.14666147541144,1.28797159138406,99193.1816312114,0.0,1.0
2001-03-07,11.44,11.44,11.0,11.0,3300,1.23403643261588,1.23403643261588,1.18657349289989,1.18657349289989,30592.2896619626,0.0,1.0
2001-03-08,11.31,12.0,11.31,11.98,9000,1.22001329133616,1.29444381043624,1.22001329133616,1.29228640408551,83433.5172598976,0.0,1.0
2001-03-09,11.81,11.81,11.38,11.63,6400,1.27394845010433,1.27394845010433,1.2275642135637,1.25453179294779,59330.5011625942,0.0,1.0
2001-03-12,11.5,12.0,11.5,11.75,14400,1.24050865166806,1.29444381043624,1.24050865166806,1.26747623105215,133493.627615837,0.0,1.0
2001-03-13,11.63,11.63,11.38,11.38,6400,1.25453179294779,1.25453179294779,1.2275642135637,1.2275642135637,59330.501162594,0.0,1.0
2001-03-14,12.0,12.19,11.63,12.0,111900,1.29444381043624,1.31493917076815,1.25453179294779,1.29444381043624,1037356.73126473,0.0,1.0
2001-03-15,11.75,12.0,11.75,12.0,11300,1.26747623105215,1.29444381043624,1.26747623105215,1.29444381043624,104755.416115205,0.0,1.0
2001-03-16,11.75,12.13,11.56,11.73,37800,1.26747623105215,1.30846695171597,1.24698087072025,1.26531882470143,350420.772491572,0.0,1.0
2001-03-19,11.69,11.75,10.88,11.75,28000,1.26100401199997,1.26747623105215,1.17362905479553,1.26747623105215,259570.942586349,0.0,1.0
2001-03-20,11.75,11.88,11.25,11.75,4600,1.26747623105215,1.28149937233188,1.21354107228398,1.26747623105215,42643.7977106145,0.0,1.0
2001-03-21,10.88,11.63,10.75,11.63,4400,1.17362905479553,1.25453179294779,1.1596059135158,1.25453179294779,40789.7195492832,0.0,1.0
2001-03-22,10.63,10.63,9.75,10.0,54900,1.14666147541144,1.14666147541144,1.05173559597945,1.07870317536353,508944.455285375,0.0,1.0
2001-03-23,11.06,11.31,10.06,10.25,13500,1.19304571195207,1.22001329133616,1.08517539441572,1.10567075474762,125150.275889847,0.0,1.0
2001-03-26,11.13,11.5,11.0,11.0,24900,1.20059663417961,1.24050865166806,1.18657349289989,1.18657349289989,230832.731085718,0.0,1.0
2001-03-27,12.0,12.0,11.13,11.19,59700,1.29444381043624,1.29444381043624,1.20059663417961,1.2070688532318,553442.331157323,0.0,1.0
2001-03-28,12.0,12.0,11.38,11.56,17300,1.29444381043624,1.29444381043624,1.2275642135637,1.24698087072025,160377.760955137,0.0,1.0
2001-03-29,12.0,12.13,11.5,11.5,22700,1.29444381043624,1.30846695171597,1.24050865166806,1.24050865166806,210437.871311076,0.0,1.0
2001-03-30,13.5,13.5,11.94,12.13,103500,1.45624928674077,1.45624928674077,1.28797159138406,1.30846695171597,959485.448488826,0.0,1.0
2001-04-02,13.0,13.75,13.0,13.56,51000,1.4023141279726,1.48321686612486,1.4023141279726,1.46272150579295,472789.931139419,0.0,1.0
2001-04-03,12.5,13.0,12.25,12.75,13800,1.34837896920442,1.4023141279726,1.32141138982033,1.37534654858851,127931.393131843,0.0,1.0
2001-04-04,12.38,12.5,11.63,12.38,16800,1.33543453110006,1.34837896920442,1.25453179294779,1.33543453110006,155742.565551809,0.0,1.0
2001-04-05,12.06,12.5,12.06,12.5,2500,1.30091602948842,1.34837896920442,1.30091602948842,1.34837896920442,23175.9770166383,0.0,1.0
2001-04-06,11.5,11.63,11.5,11.63,7300,1.24050865166806,1.25453179294779,1.24050865166806,1.25453179294779,67673.852888584,0.0,1.0
2001-04-09,11.03,11.5,11.0,11.13,7400,1.18980960242598,1.24050865166806,1.18657349289989,1.20059663417961,68600.8919692492,0.0,1.0
2001-04-10,12.25,12.32,11.0,11.0,17800,1.32141138982033,1.32896231204787,1.18657349289989,1.18657349289989,165012.956358464,0.0,1.0
2001-04-11,12.2,13.25,11.88,12.24,24600,1.31601787394351,1.42928170735668,1.28149937233188,1.32033268664497,228051.613843721,0.0,1.0
2001-04-12,11.71,12.55,11.71,12.55,5500,1.2631614183507,1.35377248508124,1.2631614183507,1.35377248508124,50987.1494366042,0.0,1.0
2001-04-16,10.71,11.73,10.65,11.7,42200,1.15529110081435,1.26531882470143,1.14881888176216,1.26208271517534,391210.492040853,0.0,1.0
2001-04-17,11.35,11.35,10.68,10.68,20500,1.22432810403761,1.22432810403761,1.15205499128825,1.15205499128825,190043.011536434,0.0,1.0
2001-04-18,11.06,11.5,10.85,11.3,56200,1.19304571195207,1.24050865166806,1.17039294526944,1.21893458816079,520995.963334028,0.0,1.0
2001-04-19,11.01,11.06,11.0,11.04,13400,1.18765219607525,1.19304571195207,1.18657349289989,1.19088830560134,124223.236809181,0.0,1.0
2001-04-20,10.99,11.06,10.98,10.98,9100,1.18549478972452,1.19304571195207,1.18441608654916,1.18441608654916,84360.5563405636,0.0,1.0
2001-04-23,11.08,11.23,10.96,10.96,9500,1.1952031183028,1.21138366593325,1.18225868019843,1.18225868019843,88068.7126632252,0.0,1.0
2001-04-24,10.75,11.5,10.75,10.94,21300,1.1596059135158,1.24050865166806,1.1596059135158,1.18010127384771,197459.324181758,0.0,1.0
2001-04-25,10.75,10.75,10.5,10.7,8100,1.1596059135158,1.1596059135158,1.13263833413171,1.15421239763898,75090.165533908,0.0,1.0
2001-04-26,10.71,11.05,10.62,10.75,16800,1.15529110081435,1.19196700877671,1.14558277223607,1.1596059135158,155742.565551809,0.0,1.0
2001-04-27,11.45,11.45,10.66,10.66,11200,1.23511513579125,1.23511513579125,1.14989758493753,1.14989758493753,103828.377034539,0.0,1.0
2001-04-30,11.1,11.4,11.1,11.4,5600,1.19736052465352,1.22972161991443,1.19736052465352,1.22972161991443,51914.1885172699,0.0,1.0
2001-05-01,11.25,11.4,11.05,11.4,9400,1.21354107228398,1.22972161991443,1.19196700877671,1.22972161991443,87141.6735825597,0.0,1.0
2001-05-02,11.5,11.5,11.0,11.0,5300,1.24050865166806,1.24050865166806,1.18657349289989,1.18657349289989,49133.0712752733,0.0,1.0
2001-05-03,11.77,11.77,11.0,11.01,17200,1.26963363740288,1.26963363740288,1.18657349289989,1.18765219607525,159450.721874471,0.0,1.0
2001-05-04,12.1,12.49,11.5,11.77,21700,1.30523084218988,1.34730026602905,1.24050865166806,1.26963363740288,201167.48050442,0.0,1.0
2001-05-07,12.35,12.35,12.01,12.3,7600,1.33219842157397,1.33219842157397,1.29552251361161,1.32680490569715,70454.9701305801,0.0,1.0
2001-05-08,12.46,12.46,12.01,12.35,9200,1.34406415650296,1.34406415650296,1.29552251361161,1.33219842157397,85287.5954212291,0.0,1.0
2001-05-09,12.02,12.9,12.02,12.46,196800,1.29660121678697,1.39152709621896,1.29660121678697,1.34406415650296,1824412.91074976,0.0,1.0
2001-05-10,12.05,12.4,11.82,12.25,15200,1.29983732631306,1.33759193745078,1.2750271532797,1.32141138982033,140909.940261161,0.0,1.0
2001-05-11,12.0,12.0,11.75,11.82,3400,1.29444381043624,1.29444381043624,1.26747623105215,1.2750271532797,31519.3287426281,0.0,1.0
2001-05-14,11.1,11.66,11.1,11.4,23400,1.19736052465352,1.25776790247388,1.19736052465352,1.22972161991443,216927.144875735,0.0,1.0
2001-05-15,11.0,11.01,10.75,11.0,12300,1.18657349289989,1.18765219607525,1.1596059135158,1.18657349289989,114025.80692186,0.0,1.0
2001-05-16,11.2,11.2,10.85,10.99,31700,1.20814755640716,1.20814755640716,1.17039294526944,1.18549478972452,293871.388570973,0.0,1.0
2001-05-17,10.75,11.09,10.75,11.0,17500,1.1596059135158,1.19628182147816,1.1596059135158,1.18657349289989,162231.839116468,0.0,1.0
2001-05-18,10.78,11.0,10.52,10.76,70600,1.16284202304189,1.18657349289989,1.13479574048244,1.16068461669116,654489.590949865,0.0,1.0
2001-05-21,10.66,10.9,10.5,10.5,10300,1.14989758493753,1.17578646114625,1.13263833413171,1.13263833413171,95485.0253085495,0.0,1.0
2001-05-22,10.6,10.69,10.52,10.6,16500,1.14342536588535,1.15313369446362,1.13479574048244,1.14342536588535,152961.448309812,0.0,1.0
2001-05-23,11.23,11.85,11.0,11.05,215200,1.21138366593325,1.27826326280579,1.18657349289989,1.19196700877671,1994988.10159222,0.0,1.0
2001-05-24,11.66,11.8,11.5,11.8,42800,1.25776790247388,1.27286974692897,1.24050865166806,1.27286974692897,396772.726524848,0.0,1.0
2001-05-25,11.54,11.7,11.5,11.7,29400,1.24482346436952,1.26208271517534,1.24050865166806,1.26208271517534,272549.489715666,0.0,1.0
2001-05-29,11.8,11.8,11.45,11.7,8900,1.27286974692897,1.27286974692897,1.23511513579125,1.26208271517534,82506.4781792323,0.0,1.0
2001-05-30,11.93,12.0,11.7,11.75,35500,1.2868928882087,1.29444381043624,1.26208271517534,1.26747623105215,329098.873636263,0.0,1.0
2001-05-31,11.9,12.0,11.75,12.0,7300,1.28365677868261,1.29444381043624,1.26747623105215,1.29444381043624,67673.8528885835,0.0,1.0
2001-06-01,11.99,12.0,11.8,11.81,14100,1.29336510726088,1.29444381043624,1.27286974692897,1.27394845010433,130712.51037384,0.0,1.0
2001-06-04,10.25,10.5,8.8,9.9,232300,1.10567075474762,1.13263833413171,0.94925879431991,1.0679161436099,2153511.78438603,0.0,1.0
2001-06-05,10.45,10.55,10.15,10.15,165300,1.12724481825489,1.13803185000853,1.09488372299399,1.09488372299399,1532395.60034013,0.0,1.0
2001-06-06,11.25,11.25,10.23,10.35,34100,1.21354107228398,1.21354107228398,1.1035133483969,1.11645778650126,316120.326506945,0.0,1.0
2001-06-07,11.1,11.1,10.76,10.76,800,1.19736052465352,1.19736052465352,1.16068461669116,1.16068461669116,7416.31264532427,0.0,1.0
2001-06-08,10.99,11.25,10.9,10.9,2200,1.18549478972452,1.21354107228398,1.17578646114625,1.17578646114625,20394.8597746418,0.0,1.0
2001-06-11,10.9,11.0,10.85,11.0,11100,1.17578646114625,1.18657349289989,1.17039294526944,1.18657349289989,102901.337953874,0.0,1.0
2001-06-12,11.45,11.5,10.5,11.1,24400,1.23511513579125,1.24050865166806,1.13263833413171,1.19736052465352,226197.535682389,0.0,1.0
2001-06-13,11.05,11.4,11.05,11.4,5000,1.19196700877671,1.22972161991443,1.19196700877671,1.22972161991443,46351.9540332764,0.0,1.0
2001-06-14,11.11,11.5,10.7,10.83,3900,1.19843922782889,1.24050865166806,1.15421239763898,1.16823553891871,36154.5241459556,0.0,1.0
2001-06-15,10.45,10.9,10.45,10.85,28000,1.12724481825489,1.17578646114625,1.12724481825489,1.17039294526944,259570.942586349,0.0,1.0
2001-06-18,10.45,10.9,10.45,10.9,1500,1.12724481825489,1.17578646114625,1.12724481825489,1.17578646114625,13905.586209983,0.0,1.0
2001-06-19,10.85,11.0,10.45,10.45,4300,1.17039294526944,1.18657349289989,1.12724481825489,1.12724481825489,39862.6804686177,0.0,1.0
2001-06-20,10.26,11.0,10.15,11.0,61100,1.10674945792299,1.18657349289989,1.09488372299399,1.18657349289989,566420.878286637,0.0,1.0
2001-06-21,10.25,10.65,10.25,10.25,96800,1.10567075474762,1.14881888176216,1.10567075474762,1.10567075474762,897373.830084236,0.0,1.0
2001-06-22,10.35,10.54,10.35,10.53,11500,1.11645778650126,1.13695314683317,1.11645778650126,1.1358744436578,106609.494276536,0.0,1.0
2001-06-25,10.5,10.65,10.41,10.41,12500,1.13263833413171,1.14881888176216,1.12293000555344,1.12293000555344,115879.885083191,0.0,1.0
2001-06-26,11.0,11.0,10.51,10.52,14800,1.18657349289989,1.18657349289989,1.13371703730707,1.13479574048244,137201.783938498,0.0,1.0
2001-06-27,10.51,10.75,10.45,10.45,3100,1.13371703730707,1.1596059135158,1.12724481825489,1.12724481825489,28738.2115006316,0.0,1.0
2001-06-28,10.7,10.95,10.5,10.95,6600,1.15421239763898,1.18117997702307,1.13263833413171,1.18117997702307,61184.5793239251,0.0,1.0
2001-06-29,10.78,10.85,10.5,10.56,5500,1.16284202304189,1.17039294526944,1.13263833413171,1.13911055318389,50987.1494366042,0.0,1.0
2001-07-02,11.05,11.05,10.5,10.51,5900,1.19196700877671,1.19196700877671,1.13263833413171,1.13371703730707,54695.3057592661,0.0,1.0
2001-07-03,11.1,11.1,10.84,11.05,2800,1.19736052465352,1.19736052465352,1.16931424209407,1.19196700877671,25957.0942586349,0.0,1.0
2001-07-05,11.05,11.1,10.85,10.85,5100,1.19196700877671,1.19736052465352,1.17039294526944,1.17039294526944,47278.9931139419,0.0,1.0
2001-07-06,11.18,11.18,10.85,10.85,6100,1.20599015005643,1.20599015005643,1.17039294526944,1.17039294526944,56549.3839205975,0.0,1.0
2001-07-09,11.0,11.0,10.9,11.0,8500,1.18657349289989,1.18657349289989,1.17578646114625,1.18657349289989,78798.32185657,0.0,1.0
2001-07-10,10.9,10.99,10.86,10.86,7200,1.17578646114625,1.18549478972452,1.1714716484448,1.1714716484448,66746.8138079184,0.0,1.0
2001-07-11,11.0,11.0,10.9,10.95,23000,1.18657349289989,1.18657349289989,1.17578646114625,1.18117997702307,213218.988553072,0.0,1.0
2001-07-12,11.0,11.03,11.0,11.03,12400,1.18657349289989,1.18980960242598,1.18657349289989,1.18980960242598,114952.846002526,0.0,1.0
2001-07-13,11.05,11.1,10.93,10.99,12600,1.19196700877671,1.19736052465352,1.17902257067234,1.18549478972452,116806.924163856,0.0,1.0
2001-07-16,11.0,11.1,10.95,10.96,17500,1.18657349289989,1.19736052465352,1.18117997702307,1.18225868019843,162231.839116468,0.0,1.0
2001-07-17,11.0,11.05,10.95,10.95,18200,1.18657349289989,1.19196700877671,1.18117997702307,1.18117997702307,168721.112681126,0.0,1.0
2001-07-18,10.95,11.05,10.8,11.05,72200,1.18117997702307,1.19196700877671,1.16499942939262,1.19196700877671,669322.216240513,0.0,1.0
2001-07-19,10.95,10.96,10.95,10.96,2200,1.18117997702307,1.18225868019843,1.18117997702307,1.18225868019843,20394.8597746417,0.0,1.0
2001-07-20,10.2,10.93,10.2,10.71,14500,1.10027723887081,1.17902257067234,1.10027723887081,1.15529110081435,134420.666696501,0.0,1.0
2001-07-23,10.59,10.59,10.2,10.5,10100,1.14234666270998,1.14234666270998,1.10027723887081,1.13263833413171,93630.9471472189,0.0,1.0
2001-07-24,10.45,10.5,10.45,10.5,6000,1.12724481825489,1.13263833413171,1.12724481825489,1.13263833413171,55622.344839932,0.0,1.0
2001-07-25,10.31,10.56,10.3,10.45,13000,1.1121429737998,1.13911055318389,1.11106427062444,1.12724481825489,120515.080486519,0.0,1.0
2001-07-26,10.2,10.52,10.2,10.4,8600,1.10027723887081,1.13479574048244,1.10027723887081,1.12185130237808,79725.3609372353,0.0,1.0
2001-07-27,10.39,10.39,10.2,10.2,1100,1.12077259920271,1.12077259920271,1.10027723887081,1.10027723887081,10197.4298873209,0.0,1.0
2001-07-30,10.06,10.4,10.06,10.2,13500,1.08517539441572,1.12185130237808,1.08517539441572,1.10027723887081,125150.275889846,0.0,1.0
2001-07-31,10.07,10.07,10.06,10.07,3300,1.08625409759108,1.08625409759108,1.08517539441572,1.08625409759108,30592.2896619625,0.0,1.0
2001-08-01,10.25,10.26,10.07,10.07,20800,1.10567075474762,1.10674945792299,1.08625409759108,1.08625409759108,192824.128778431,0.0,1.0
2001-08-02,10.43,10.43,10.25,10.25,15000,1.12508741190417,1.12508741190417,1.10567075474762,1.10567075474762,139055.862099829,0.0,1.0
2001-08-03,10.39,10.39,10.34,10.36,6200,1.12077259920271,1.12077259920271,1.11537908332589,1.11753648967662,57476.423001263,0.0,1.0
2001-08-06,10.4,10.6,10.34,10.39,35600,1.12185130237808,1.14342536588535,1.11537908332589,1.12077259920271,330025.912716928,0.0,1.0
2001-08-07,10.15,10.45,10.15,10.34,14400,1.09488372299399,1.12724481825489,1.09488372299399,1.11537908332589,133493.627615836,0.0,1.0
2001-08-08,10.15,10.16,10.15,10.15,1400,1.09488372299399,1.09596242616935,1.09488372299399,1.09488372299399,12978.5471293174,0.0,1.0
2001-08-09,10.15,10.75,10.15,10.2,211500,1.09488372299399,1.1596059135158,1.09488372299399,1.10027723887081,1960687.65560759,0.0,1.0
2001-08-10,10.5,10.5,10.15,10.15,900,1.13263833413171,1.13263833413171,1.09488372299399,1.09488372299399,8343.35172598979,0.0,1.0
2001-08-13,10.15,10.55,10.15,10.3,2100,1.09488372299399,1.13803185000853,1.09488372299399,1.11106427062444,19467.8206939761,0.0,1.0
2001-08-14,10.15,10.5,10.15,10.15,5900,1.09488372299399,1.13263833413171,1.09488372299399,1.09488372299399,54695.3057592662,0.0,1.0
2001-08-15,10.1,10.15,10.1,10.15,6100,1.08949020711717,1.09488372299399,1.08949020711717,1.09488372299399,56549.3839205974,0.0,1.0
2001-08-16,10.2,10.9,10.2,10.45,58400,1.10027723887081,1.17578646114625,1.10027723887081,1.12724481825489,541390.823108668,0.0,1.0
2001-08-17,10.29,10.35,10.0,10.2,20700,1.10998556744908,1.11645778650126,1.07870317536353,1.10027723887081,191897.089697764,0.0,1.0
2001-08-20,10.29,10.29,10.29,10.29,400,1.10998556744908,1.10998556744908,1.10998556744908,1.10998556744908,3708.15632266211,0.0,1.0
2001-08-21,10.05,10.05,10.05,10.05,100,1.08409669124035,1.08409669124035,1.08409669124035,1.08409669124035,927.039080665533,0.0,1.0
2001-08-22,10.0,10.3,10.0,10.05,3200,1.07870317536353,1.11106427062444,1.07870317536353,1.08409669124035,29665.2505812971,0.0,1.0
2001-08-23,9.35,10.15,9.01,10.15,39400,1.0085874689649,1.09488372299399,0.971911561002545,1.09488372299399,365253.397782221,0.0,1.0
2001-08-24,9.35,9.5,9.35,9.35,2500,1.0085874689649,1.02476801659536,1.0085874689649,1.0085874689649,23175.9770166384,0.0,1.0
2001-08-27,9.3,9.35,9.3,9.35,1900,1.00319395308809,1.0085874689649,1.00319395308809,1.0085874689649,17613.742532645,0.0,1.0
2001-08-28,9.05,9.45,9.05,9.3,24000,0.976226373703999,1.01937450071854,0.976226373703999,1.00319395308809,222489.379359727,0.0,1.0
2001-08-29,9.25,9.26,9.1,9.1,8300,0.997800437211269,0.998879140386633,0.981619889580816,0.981619889580816,76944.2436952391,0.0,1.0
2001-08-30,9.07,9.23,9.0,9.23,10800,0.978383780054726,0.995643030860542,0.970832857827181,0.995643030860542,100120.220711877,0.0,1.0
2001-08-31,9.06,9.4,9.06,9.4,6600,0.977305076879362,1.01398098484172,0.977305076879362,1.01398098484172,61184.5793239251,0.0,1.0
2001-09-04,10.0,10.09,9.1,9.1,20000,1.07870317536353,1.08841150394181,0.981619889580816,0.981619889580816,185407.816133107,0.0,1.0
2001-09-05,11.0,11.3,9.65,9.65,30800,1.18657349289989,1.21893458816079,1.04094856422581,1.04094856422581,285528.036844983,0.0,1.0
2001-09-06,10.15,11.0,9.95,10.6,5400,1.09488372299399,1.18657349289989,1.07330965948672,1.14342536588535,50060.1103559386,0.0,1.0
2001-09-07,10.38,10.8,10.25,10.8,11100,1.11969389602735,1.16499942939262,1.10567075474762,1.16499942939262,102901.337953874,0.0,1.0
2001-09-10,10.75,10.75,10.39,10.39,1600,1.1596059135158,1.1596059135158,1.12077259920271,1.12077259920271,14832.6252906485,0.0,1.0
2001-09-17,12.0,12.26,10.64,10.65,122100,1.29444381043624,1.32249009299569,1.1477401785868,1.14881888176216,1131914.71749261,0.0,1.0
2001-09-18,11.7,12.0,11.35,11.95,16200,1.26208271517534,1.29444381043624,1.22432810403761,1.28905029455942,150180.331067815,0.0,1.0
2001-09-19,11.45,12.45,11.26,12.45,14100,1.23511513579125,1.3429854533276,1.21461977545934,1.3429854533276,130712.51037384,0.0,1.0
2001-09-20,11.26,11.51,11.24,11.51,7200,1.21461977545934,1.24158735484343,1.21246236910861,1.24158735484343,66746.8138079182,0.0,1.0
2001-09-21,9.85,11.24,9.85,11.24,21800,1.06252262773308,1.21246236910861,1.06252262773308,1.21246236910861,202094.519585086,0.0,1.0
2001-09-24,10.0,10.65,9.74,9.87,12700,1.07870317536353,1.14881888176216,1.05065689280408,1.06468003408381,117733.963244523,0.0,1.0
2001-09-25,10.98,10.98,10.05,10.05,3700,1.18441608654916,1.18441608654916,1.08409669124035,1.08409669124035,34300.4459846247,0.0,1.0
2001-09-26,10.52,11.35,10.52,11.09,2000,1.13479574048244,1.22432810403761,1.13479574048244,1.19628182147816,18540.7816133106,0.0,1.0
2001-09-27,10.45,11.0,10.3,10.3,12100,1.12724481825489,1.18657349289989,1.11106427062444,1.11106427062444,112171.72876053,0.0,1.0
2001-09-28,10.9,11.05,10.45,10.99,9100,1.17578646114625,1.19196700877671,1.12724481825489,1.18549478972452,84360.5563405635,0.0,1.0
2001-10-01,10.4,10.9,9.46,10.9,4500,1.12185130237808,1.17578646114625,1.0204532038939,1.17578646114625,41716.7586299487,0.0,1.0
2001-10-02,9.75,10.65,9.75,10.4,4500,1.05173559597945,1.14881888176216,1.05173559597945,1.12185130237808,41716.7586299487,0.0,1.0
2001-10-03,9.48,9.7,9.48,9.7,2500,1.02261061024463,1.04634208010263,1.02261061024463,1.04634208010263,23175.9770166383,0.0,1.0
2001-10-04,9.45,9.8,9.45,9.8,3300,1.01937450071854,1.05712911185626,1.01937450071854,1.05712911185626,30592.2896619625,0.0,1.0
2001-10-05,9.499,9.5,9.45,9.5,6100,1.02466014627782,1.02476801659536,1.01937450071854,1.02476801659536,56549.3839205975,0.0,1.0
2001-10-08,9.797,9.797,9.797,9.797,200,1.05680550090365,1.05680550090365,1.05680550090365,1.05680550090365,1854.07816133107,0.0,1.0
2001-10-09,9.72,9.75,9.45,9.45,3600,1.04849948645336,1.05173559597945,1.01937450071854,1.01937450071854,33373.406903959,0.0,1.0
2001-10-10,9.401,9.797,9.401,9.5,15800,1.01408885515926,1.05680550090365,1.01408885515926,1.02476801659536,146472.174745154,0.0,1.0
2001-10-11,9.25,9.55,9.25,9.48,3900,0.997800437211269,1.03016153247218,0.997800437211269,1.02261061024463,36154.5241459557,0.0,1.0
2001-10-12,9.5,9.7,9.15,9.15,4100,1.02476801659536,1.04634208010263,0.987013405457634,0.987013405457634,38008.6023072867,0.0,1.0
2001-10-15,9.65,9.65,9.06,9.4,8500,1.04094856422581,1.04094856422581,0.977305076879362,1.01398098484172,78798.3218565702,0.0,1.0
2001-10-16,9.86,9.91,9.65,9.65,1900,1.06360133090845,1.06899484678526,1.04094856422581,1.04094856422581,17613.742532645,0.0,1.0
2001-10-17,9.91,9.91,9.91,9.91,2500,1.06899484678526,1.06899484678526,1.06899484678526,1.06899484678526,23175.9770166383,0.0,1.0
2001-10-18,9.85,10.0,9.55,9.81,9200,1.06252262773308,1.07870317536353,1.03016153247218,1.05820781503163,85287.595421229,0.0,1.0
2001-10-19,9.603,9.603,9.603,9.603,300,1.0358786593016,1.0358786593016,1.0358786593016,1.0358786593016,2781.1172419966,0.0,1.0
2001-10-22,10.0,10.3,9.95,10.1,4000,1.07870317536353,1.11106427062444,1.07330965948672,1.08949020711717,37081.5632266214,0.0,1.0
2001-10-23,9.891,10.0,9.89,10.0,3200,1.06694531075207,1.07870317536353,1.06683744043454,1.07870317536353,29665.250581297,0.0,1.0
2001-10-24,9.95,9.95,9.64,9.89,7000,1.07330965948672,1.07330965948672,1.03986986105045,1.06683744043454,64892.735646587,0.0,1.0
2001-10-25,10.0,10.0,9.75,9.9,4600,1.07870317536353,1.07870317536353,1.05173559597945,1.0679161436099,42643.7977106146,0.0,1.0
2001-10-26,10.18,10.18,9.85,9.95,1500,1.09811983252008,1.09811983252008,1.06252262773308,1.07330965948672,13905.5862099829,0.0,1.0
2001-10-29,10.14,10.14,9.9,9.9,4100,1.09380501981862,1.09380501981862,1.0679161436099,1.0679161436099,38008.6023072869,0.0,1.0
2001-10-30,10.1,10.14,9.9,10.14,3600,1.08949020711717,1.09380501981862,1.0679161436099,1.09380501981862,33373.4069039591,0.0,1.0
2001-10-31,9.994,10.15,9.2,10.1,12700,1.07805595345832,1.09488372299399,0.992406921334452,1.08949020711717,117733.963244522,0.0,1.0
2001-11-01,10.0,10.1,9.85,10.0,10000,1.07870317536353,1.08949020711717,1.06252262773308,1.07870317536353,92703.9080665535,0.0,1.0
2001-11-02,9.92,10.06,9.91,10.0,1800,1.07007354996063,1.08517539441572,1.06899484678526,1.07870317536353,16686.7034519795,0.0,1.0
2001-11-05,9.91,10.04,9.9,9.96,8400,1.06899484678526,1.08301798806499,1.0679161436099,1.07438836266208,77871.2827759048,0.0,1.0
2001-11-06,9.9,9.99,9.9,9.95,22600,1.0679161436099,1.07762447218817,1.0679161436099,1.07330965948672,209510.83223041,0.0,1.0
2001-11-07,9.682,9.95,9.682,9.95,14900,1.04440041438697,1.07330965948672,1.04440041438697,1.07330965948672,138128.823019165,0.0,1.0
2001-11-08,9.55,9.848,9.55,9.7,19300,1.03016153247218,1.06230688709801,1.03016153247218,1.04634208010263,178918.542568447,0.0,1.0
2001-11-09,9.93,9.93,9.45,9.475,29400,1.07115225313599,1.07115225313599,1.01937450071854,1.02207125865695,272549.489715666,0.0,1.0
2001-11-12,9.85,10.0,9.6,9.9,56500,1.06252262773308,1.07870317536353,1.03555504834899,1.0679161436099,523777.080576026,0.0,1.0
2001-11-13,10.0,10.04,9.7,9.95,43000,1.07870317536353,1.08301798806499,1.04634208010263,1.07330965948672,398626.80468618,0.0,1.0
2001-11-14,9.99,10.0,9.85,10.0,12000,1.07762447218817,1.07870317536353,1.06252262773308,1.07870317536353,111244.689679864,0.0,1.0
2001-11-15,9.99,9.99,9.99,9.99,0,1.07762447218817,1.07762447218817,1.07762447218817,1.07762447218817,0,0.0,1.0
2001-11-16,9.8,10.0,9.8,10.0,8500,1.05712911185626,1.07870317536353,1.05712911185626,1.07870317536353,78798.3218565704,0.0,1.0
2001-11-19,9.7,9.75,9.65,9.69,6700,1.04634208010263,1.05173559597945,1.04094856422581,1.04526337692727,62111.6184045905,0.0,1.0
2001-11-20,9.66,9.661,9.65,9.65,1900,1.04202726740117,1.04213513771871,1.04094856422581,1.04094856422581,17613.7425326452,0.0,1.0
2001-11-21,9.66,9.8,9.65,9.8,800,1.04202726740117,1.05712911185626,1.04094856422581,1.05712911185626,7416.31264532428,0.0,1.0
2001-11-23,9.66,9.66,9.66,9.66,0,1.04202726740117,1.04202726740117,1.04202726740117,1.04202726740117,0,0.0,1.0
2001-11-26,9.8,10.22,9.651,9.651,6800,1.05712911185626,1.10243464522153,1.04105643454335,1.04105643454335,63038.6574852563,0.0,1.0
2001-11-27,9.85,10.03,9.8,9.8,3700,1.06252262773308,1.08193928488962,1.05712911185626,1.05712911185626,34300.4459846247,0.0,1.0
2001-11-28,9.85,9.9,9.85,9.9,1300,1.06252262773308,1.0679161436099,1.06252262773308,1.0679161436099,12051.5080486519,0.0,1.0
2001-11-29,10.05,10.05,9.9,9.9,5200,1.08409669124035,1.08409669124035,1.0679161436099,1.0679161436099,48206.0321946077,0.0,1.0
2001-11-30,9.96,9.96,9.96,9.96,100,1.07438836266208,1.07438836266208,1.07438836266208,1.07438836266208,927.039080665531,0.0,1.0
2001-12-03,10.22,10.22,9.98,10.22,2700,1.10243464522153,1.10243464522153,1.07654576901281,1.10243464522153,25030.0551779694,0.0,1.0
2001-12-04,10.25,10.48,10.25,10.25,13800,1.10567075474762,1.13048092778098,1.10567075474762,1.10567075474762,127931.393131844,0.0,1.0
2001-12-05,10.3,10.69,10.25,10.25,10900,1.11106427062444,1.15313369446362,1.10567075474762,1.10567075474762,101047.259792543,0.0,1.0
2001-12-06,10.65,10.7,10.48,10.7,9600,1.14881888176216,1.15421239763898,1.13048092778098,1.15421239763898,88995.7517438913,0.0,1.0
2001-12-07,10.8,11.04,10.65,11.04,21000,1.16499942939262,1.19088830560134,1.14881888176216,1.19088830560134,194678.206939761,0.0,1.0
2001-12-10,11.05,11.25,10.8,10.96,6900,1.19196700877671,1.21354107228398,1.16499942939262,1.18225868019843,63965.6965659214,0.0,1.0
2001-12-11,11.15,11.2,11.0,11.14,29100,1.20275404053034,1.20814755640716,1.18657349289989,1.20167533735498,269768.37247367,0.0,1.0
2001-12-12,11.15,11.34,11.1,11.14,22600,1.20275404053034,1.22324940086225,1.19736052465352,1.20167533735498,209510.83223041,0.0,1.0
2001-12-13,11.51,11.75,11.0,11.0,44500,1.24158735484343,1.26747623105215,1.18657349289989,1.18657349289989,412532.390896161,0.0,1.0
2001-12-14,12.0,12.0,11.36,11.36,8700,1.29444381043624,1.29444381043624,1.22540680721298,1.22540680721298,80652.4000179013,0.0,1.0
2001-12-17,12.01,12.5,11.8,12.0,47500,1.29552251361161,1.34837896920442,1.27286974692897,1.29444381043624,440343.563316125,0.0,1.0
2001-12-18,12.9,12.9,11.8,12.48,51500,1.39152709621896,1.39152709621896,1.27286974692897,1.34622156285369,477425.126542748,0.0,1.0
2001-12-19,12.55,12.85,12.44,12.85,39000,1.35377248508124,1.38613358034214,1.34190675015224,1.38613358034214,361545.241459556,0.0,1.0
2001-12-20,12.5,12.55,12.4,12.55,3600,1.34837896920442,1.35377248508124,1.33759193745078,1.35377248508124,33373.4069039591,0.0,1.0
2001-12-21,12.5,12.5,12.28,12.5,24700,1.34837896920442,1.34837896920442,1.32464749934642,1.34837896920442,228978.652924386,0.0,1.0
2001-12-24,12.31,12.5,12.31,12.4,5300,1.32788360887251,1.34837896920442,1.32788360887251,1.33759193745078,49133.0712752732,0.0,1.0
2001-12-26,12.7,12.75,12.26,12.26,7700,1.36995303271169,1.37534654858851,1.32249009299569,1.32249009299569,71382.0092112458,0.0,1.0
2001-12-27,12.51,12.7,12.45,12.7,2000,1.34945767237978,1.36995303271169,1.3429854533276,1.36995303271169,18540.7816133106,0.0,1.0
2001-12-28,13.0,13.0,12.7,12.7,18100,1.4023141279726,1.4023141279726,1.36995303271169,1.36995303271169,167794.07360046,0.0,1.0
2001-12-31,12.32,12.75,12.3,12.74,18000,1.32896231204787,1.37534654858851,1.32680490569715,1.37426784541314,166867.034519796,0.0,1.0
2002-01-02,12.87,12.87,12.41,12.8,23600,1.38829098669287,1.38829098669287,1.33867064062615,1.38074006446532,218781.223037065,0.0,1.0
2002-01-03,12.6,12.84,12.5,12.84,8100,1.35916600095805,1.38505487716678,1.34837896920442,1.38505487716678,75090.1655339082,0.0,1.0
2002-01-04,12.6,12.6,12.45,12.45,1700,1.35916600095805,1.35916600095805,1.3429854533276,1.3429854533276,15759.6643713141,0.0,1.0
2002-01-07,12.81,13.0,12.46,12.6,17100,1.38181876764069,1.4023141279726,1.34406415650296,1.35916600095805,158523.682793806,0.0,1.0
2002-01-08,12.99,12.99,12.6,12.89,19700,1.40123542479723,1.40123542479723,1.35916600095805,1.3904483930436,182626.69889111,0.0,1.0
2002-01-09,13.0,13.0,12.6,12.75,29100,1.4023141279726,1.4023141279726,1.35916600095805,1.37534654858851,269768.372473668,0.0,1.0
2002-01-10,12.97,13.0,12.68,12.7,11200,1.3990780184465,1.4023141279726,1.36779562636096,1.36995303271169,103828.37703454,0.0,1.0
2002-01-11,12.95,13.05,12.81,12.97,22700,1.39692061209578,1.40770764384941,1.38181876764069,1.3990780184465,210437.871311075,0.0,1.0
2002-01-14,12.95,13.0,11.82,12.65,20800,1.39692061209578,1.4023141279726,1.2750271532797,1.36455951683487,192824.12877843,0.0,1.0
2002-01-15,12.6,12.65,12.6,12.65,700,1.35916600095805,1.36455951683487,1.35916600095805,1.36455951683487,6489.27356465873,0.0,1.0
2002-01-16,12.79,13.02,12.79,12.9,12500,1.37966136128996,1.40447153432332,1.37966136128996,1.39152709621896,115879.885083191,0.0,1.0
2002-01-17,13.05,13.05,12.9,13.0,51500,1.40770764384941,1.40770764384941,1.39152709621896,1.4023141279726,477425.126542749,0.0,1.0
2002-01-18,12.76,13.05,12.75,13.05,36900,1.37642525176387,1.40770764384941,1.37534654858851,1.40770764384941,342077.420765581,0.0,1.0
2002-01-22,12.85,12.91,12.75,12.91,18000,1.38613358034214,1.39260579939432,1.37534654858851,1.39260579939432,166867.034519796,0.0,1.0
2002-01-23,13.0,13.0,12.8,13.0,3400,1.4023141279726,1.4023141279726,1.38074006446532,1.4023141279726,31519.3287426279,0.0,1.0
2002-01-24,12.99,13.0,12.8,12.9,7100,1.40123542479723,1.4023141279726,1.38074006446532,1.39152709621896,65819.7747272527,0.0,1.0
2002-01-25,13.0,13.05,12.8,13.0,18900,1.4023141279726,1.40770764384941,1.38074006446532,1.4023141279726,175210.386245785,0.0,1.0
2002-01-28,12.85,12.89,12.8,12.89,2800,1.38613358034214,1.3904483930436,1.38074006446532,1.3904483930436,25957.0942586349,0.0,1.0
2002-01-29,12.8,12.99,12.8,12.85,3400,1.38074006446532,1.40123542479723,1.38074006446532,1.38613358034214,31519.3287426281,0.0,1.0
2002-01-30,12.8,12.8,12.8,12.8,900,1.38074006446532,1.38074006446532,1.38074006446532,1.38074006446532,8343.3517259898,0.0,1.0
2002-01-31,12.99,13.01,12.8,13.0,21800,1.40123542479723,1.40339283114796,1.38074006446532,1.4023141279726,202094.519585086,0.0,1.0
2002-02-01,12.9,12.95,12.75,12.95,16600,1.39152709621896,1.39692061209578,1.37534654858851,1.39692061209578,153888.487390478,0.0,1.0
2002-02-04,12.9,13.0,12.75,12.98,11200,1.39152709621896,1.4023141279726,1.37534654858851,1.40015672162187,103828.377034539,0.0,1.0
2002-02-05,12.75,12.99,12.75,12.9,50600,1.37534654858851,1.40123542479723,1.37534654858851,1.39152709621896,469081.774816757,0.0,1.0
2002-02-06,12.85,12.9,12.8,12.9,1500,1.38613358034214,1.39152709621896,1.38074006446532,1.39152709621896,13905.586209983,0.0,1.0
2002-02-07,12.95,13.0,12.8,12.8,8300,1.39692061209578,1.4023141279726,1.38074006446532,1.38074006446532,76944.2436952389,0.0,1.0
2002-02-08,13.0,13.0,12.71,12.85,15700,1.4023141279726,1.4023141279726,1.37103173588705,1.38613358034214,145545.135664488,0.0,1.0
2002-02-11,12.7,13.0,12.7,13.0,4900,1.36995303271169,1.4023141279726,1.36995303271169,1.4023141279726,45424.914952611,0.0,1.0
2002-02-12,12.98,13.05,12.81,12.81,31600,1.40015672162187,1.40770764384941,1.38181876764069,1.38181876764069,292944.349490307,0.0,1.0
2002-02-13,13.0,13.0,13.0,13.0,1400,1.4023141279726,1.4023141279726,1.4023141279726,1.4023141279726,12978.5471293174,0.0,1.0
2002-02-14,12.8,12.9,12.8,12.8,3000,1.38074006446532,1.39152709621896,1.38074006446532,1.38074006446532,27811.172419966,0.0,1.0
2002-02-15,12.75,13.05,12.75,12.9,12800,1.37534654858851,1.40770764384941,1.37534654858851,1.39152709621896,118661.002325188,0.0,1.0
2002-02-19,13.0,13.05,12.85,12.85,7000,1.4023141279726,1.40770764384941,1.38613358034214,1.38613358034214,64892.7356465869,0.0,1.0
2002-02-20,12.9,13.05,12.9,13.05,1100,1.39152709621896,1.40770764384941,1.39152709621896,1.40770764384941,10197.4298873208,0.0,1.0
2002-02-21,12.62,12.95,12.62,12.75,2800,1.36132340730878,1.39692061209578,1.36132340730878,1.37534654858851,25957.0942586349,0.0,1.0
2002-02-22,12.8,12.98,12.75,12.95,6600,1.38074006446532,1.40015672162187,1.37534654858851,1.39692061209578,61184.5793239252,0.0,1.0
2002-02-25,12.9,12.9,12.77,12.77,2100,1.39152709621896,1.39152709621896,1.37750395493923,1.37750395493923,19467.8206939761,0.0,1.0
2002-02-26,13.0,13.0,12.75,12.77,33100,1.4023141279726,1.4023141279726,1.37534654858851,1.37750395493923,306849.93570029,0.0,1.0
2002-02-27,12.95,12.95,12.9,12.94,14200,1.39692061209578,1.39692061209578,1.39152709621896,1.39584190892041,131639.549454505,0.0,1.0
2002-02-28,12.95,12.95,12.9,12.9,800,1.39692061209578,1.39692061209578,1.39152709621896,1.39152709621896,7416.31264532423,0.0,1.0
2002-03-01,13.05,13.05,12.9,12.9,13900,1.40770764384941,1.40770764384941,1.39152709621896,1.39152709621896,128858.432212509,0.0,1.0
2002-03-04,13.14,13.14,12.92,13.1,2500,1.41741597242768,1.41741597242768,1.39368450256969,1.41310115972623,23175.9770166383,0.0,1.0
2002-03-05,12.9,12.95,12.9,12.95,6100,1.39152709621896,1.39692061209578,1.39152709621896,1.39692061209578,56549.3839205974,0.0,1.0
2002-03-06,13.0,13.0,12.9,12.9,2300,1.4023141279726,1.4023141279726,1.39152709621896,1.39152709621896,21321.8988553071,0.0,1.0
2002-03-07,14.0,14.0,13.0,13.0,51300,1.51018444550895,1.51018444550895,1.4023141279726,1.4023141279726,475571.048381417,0.0,1.0
2002-03-08,13.7,14.05,13.1,14.0,13400,1.47782335024804,1.51557796138577,1.41310115972623,1.51018444550895,124223.236809181,0.0,1.0
2002-03-11,13.66,13.75,13.51,13.75,1000,1.47350853754659,1.48321686612486,1.45732798991614,1.48321686612486,9270.3908066553,0.0,1.0
2002-03-12,13.05,13.5,13.0,13.5,6800,1.40770764384941,1.45624928674077,1.4023141279726,1.45624928674077,63038.6574852562,0.0,1.0
2002-03-13,13.7,13.7,13.05,13.05,15000,1.47782335024804,1.47782335024804,1.40770764384941,1.40770764384941,139055.86209983,0.0,1.0
2002-03-14,13.66,13.7,13.48,13.7,4100,1.47350853754659,1.47782335024804,1.45409188039004,1.47782335024804,38008.6023072867,0.0,1.0
2002-03-15,13.72,13.72,13.5,13.67,6000,1.47998075659877,1.47998075659877,1.45624928674077,1.47458724072195,55622.3448399318,0.0,1.0
2002-03-18,13.0,13.45,13.0,13.45,2100,1.4023141279726,1.45085577086395,1.4023141279726,1.45085577086395,19467.8206939761,0.0,1.0
2002-03-19,13.43,13.45,13.43,13.45,2800,1.44869836451323,1.45085577086395,1.44869836451323,1.45085577086395,25957.0942586348,0.0,1.0
2002-03-20,13.52,13.52,13.21,13.21,5900,1.4584066930915,1.4584066930915,1.42496689465523,1.42496689465523,54695.3057592663,0.0,1.0
2002-03-21,13.52,13.52,13.52,13.52,0,1.4584066930915,1.4584066930915,1.4584066930915,1.4584066930915,0,0.0,1.0
2002-03-22,13.26,13.28,13.26,13.28,400,1.43036041053205,1.43251781688277,1.43036041053205,1.43251781688277,3708.15632266212,0.0,1.0
2002-03-25,13.37,13.6,13.25,13.44,8500,1.44222614546105,1.46703631849441,1.42928170735668,1.44977706768859,78798.3218565699,0.0,1.0
2002-03-26,13.33,13.5,13.32,13.5,5500,1.43791133275959,1.45624928674077,1.43683262958423,1.45624928674077,50987.1494366043,0.0,1.0
2002-03-27,12.95,13.3,12.9,13.3,9500,1.39692061209578,1.4346752232335,1.39152709621896,1.4346752232335,88068.7126632252,0.0,1.0
2002-03-28,13.31,13.5,13.09,13.09,12300,1.43575392640886,1.45624928674077,1.41202245655087,1.41202245655087,114025.806921861,0.0,1.0
2002-04-01,13.75,13.9,13.0,13.9,20200,1.48321686612486,1.49939741375531,1.4023141279726,1.49939741375531,187261.894294437,0.0,1.0
2002-04-02,13.05,13.5,13.0,13.5,7400,1.40770764384941,1.45624928674077,1.4023141279726,1.45624928674077,68600.8919692494,0.0,1.0
2002-04-03,13.04,13.2,13.04,13.2,5300,1.40662894067405,1.42388819147987,1.40662894067405,1.42388819147987,49133.0712752731,0.0,1.0
2002-04-04,13.2,13.4,13.04,13.4,17800,1.42388819147987,1.44546225498714,1.40662894067405,1.44546225498714,165012.956358464,0.0,1.0
2002-04-05,13.34,13.34,13.0,13.0,11900,1.43899003593496,1.43899003593496,1.4023141279726,1.4023141279726,110317.650599198,0.0,1.0
2002-04-08,13.35,13.35,13.35,13.35,500,1.44006873911032,1.44006873911032,1.44006873911032,1.44006873911032,4635.19540332765,0.0,1.0
2002-04-09,13.15,13.15,13.15,13.15,200,1.41849467560305,1.41849467560305,1.41849467560305,1.41849467560305,1854.07816133106,0.0,1.0
2002-04-10,13.2,13.35,13.15,13.16,4200,1.42388819147987,1.44006873911032,1.41849467560305,1.41957337877841,38935.6413879522,0.0,1.0
2002-04-11,13.45,13.45,13.45,13.45,700,1.45085577086395,1.45085577086395,1.45085577086395,1.45085577086395,6489.27356465873,0.0,1.0
2002-04-12,13.88,14.1,13.75,13.75,41600,1.49724000740459,1.52097147726258,1.48321686612486,1.48321686612486,385648.25755686,0.0,1.0
2002-04-15,13.9,14.0,13.6,13.89,22300,1.49939741375531,1.51018444550895,1.46703631849441,1.49831871057995,206729.714988414,0.0,1.0
2002-04-16,13.5,14.15,13.41,13.9,118800,1.45624928674077,1.5263649931394,1.4465409581625,1.49939741375531,1101322.42783065,0.0,1.0
2002-04-17,13.53,13.55,13.41,13.42,39800,1.45948539626686,1.46164280261759,1.4465409581625,1.44761966133786,368961.554104882,0.0,1.0
2002-04-18,13.5,13.55,13.35,13.5,11600,1.45624928674077,1.46164280261759,1.44006873911032,1.45624928674077,107536.533357202,0.0,1.0
2002-04-19,13.5,13.55,13.25,13.25,3200,1.45624928674077,1.46164280261759,1.42928170735668,1.42928170735668,29665.250581297,0.0,1.0
2002-04-22,13.5,13.5,13.25,13.5,8300,1.45624928674077,1.45624928674077,1.42928170735668,1.45624928674077,76944.2436952391,0.0,1.0
2002-04-23,13.25,13.35,13.05,13.17,19200,1.42928170735668,1.44006873911032,1.40770764384941,1.42065208195377,177991.503487782,0.0,1.0
2002-04-24,13.15,13.25,13.05,13.25,25500,1.41849467560305,1.42928170735668,1.40770764384941,1.42928170735668,236394.96556971,0.0,1.0
2002-04-25,13.11,13.23,13.0,13.0,66200,1.41417986290159,1.42712430100596,1.4023141279726,1.4023141279726,613699.871400583,0.0,1.0
2002-04-26,13.2,13.23,13.08,13.08,42300,1.42388819147987,1.42712430100596,1.4109437533755,1.4109437533755,392137.531121518,0.0,1.0
2002-04-29,13.0,13.2,12.95,13.11,48300,1.4023141279726,1.42388819147987,1.39692061209578,1.41417986290159,447759.87596145,0.0,1.0
2002-04-30,13.14,13.15,12.92,12.92,11000,1.41741597242768,1.41849467560305,1.39368450256969,1.39368450256969,101974.298873209,0.0,1.0
2002-05-01,13.15,13.15,13.0,13.1,41600,1.41849467560305,1.41849467560305,1.4023141279726,1.41310115972623,385648.25755686,0.0,1.0
2002-05-02,13.1,13.15,13.05,13.05,3800,1.41310115972623,1.41849467560305,1.40770764384941,1.40770764384941,35227.4850652902,0.0,1.0
2002-05-03,13.12,13.15,13.05,13.1,10800,1.41525856607696,1.41849467560305,1.40770764384941,1.41310115972623,100120.220711877,0.0,1.0
2002-05-06,13.15,13.25,13.0,13.01,143900,1.41849467560305,1.42928170735668,1.4023141279726,1.40339283114796,1334009.2370777,0.0,1.0
2002-05-07,13.05,13.13,13.0,13.0,4300,1.40770764384941,1.41633726925232,1.4023141279726,1.4023141279726,39862.6804686179,0.0,1.0
2002-05-08,13.08,13.08,13.03,13.05,2600,1.4109437533755,1.4109437533755,1.40555023749869,1.40770764384941,24103.0160973039,0.0,1.0
2002-05-09,13.15,13.15,12.96,13.0,35800,1.41849467560305,1.41849467560305,1.39799931527114,1.4023141279726,331879.99087826,0.0,1.0
2002-05-10,13.25,13.25,13.0,13.25,22600,1.42928170735668,1.42928170735668,1.4023141279726,1.42928170735668,209510.83223041,0.0,1.0
2002-05-13,13.25,13.48,13.01,13.25,6100,1.42928170735668,1.45409188039004,1.40339283114796,1.42928170735668,56549.3839205975,0.0,1.0
2002-05-14,12.92,13.25,12.92,13.25,2300,1.39368450256969,1.42928170735668,1.39368450256969,1.42928170735668,21321.8988553072,0.0,1.0
2002-05-15,12.87,13.24,12.87,13.24,1500,1.38829098669287,1.42820300418132,1.38829098669287,1.42820300418132,13905.586209983,0.0,1.0
2002-05-16,12.93,13.0,12.15,12.75,47300,1.39476320574505,1.4023141279726,1.31062435806669,1.37534654858851,438489.485154796,0.0,1.0
2002-05-17,13.0,13.0,13.0,13.0,200,1.4023141279726,1.4023141279726,1.4023141279726,1.4023141279726,1854.07816133106,0.0,1.0
2002-05-20,13.0,13.0,12.85,12.99,3800,1.4023141279726,1.4023141279726,1.38613358034214,1.40123542479723,35227.48506529,0.0,1.0
2002-05-21,12.86,12.86,12.85,12.85,10600,1.38721228351751,1.38721228351751,1.38613358034214,1.38613358034214,98266.1425505459,0.0,1.0
2002-05-22,12.79,12.85,12.79,12.85,12500,1.37966136128996,1.38613358034214,1.37966136128996,1.38613358034214,115879.885083191,0.0,1.0
2002-05-23,12.99,12.99,12.95,12.95,500,1.40123542479723,1.40123542479723,1.39692061209578,1.39692061209578,4635.19540332766,0.0,1.0
2002-05-24,12.7,12.86,12.6,12.86,16200,1.36995303271169,1.38721228351751,1.35916600095805,1.38721228351751,150180.331067816,0.0,1.0
2002-05-28,12.6,12.99,12.6,12.62,7800,1.35916600095805,1.40123542479723,1.35916600095805,1.36132340730878,72309.0482919116,0.0,1.0
2002-05-29,12.61,12.61,12.55,12.55,4100,1.36024470413342,1.36024470413342,1.35377248508124,1.35377248508124,38008.6023072867,0.0,1.0
2002-05-30,12.93,12.93,12.55,12.55,3600,1.39476320574505,1.39476320574505,1.35377248508124,1.35377248508124,33373.4069039591,0.0,1.0
2002-05-31,12.75,12.95,12.61,12.61,7400,1.37534654858851,1.39692061209578,1.36024470413342,1.36024470413342,68600.8919692491,0.0,1.0
2002-06-03,13.0,13.0,12.65,12.8,26400,1.4023141279726,1.4023141279726,1.36455951683487,1.38074006446532,244738.317295699,0.0,1.0
2002-06-04,12.95,12.95,12.75,12.93,3500,1.39692061209578,1.39692061209578,1.37534654858851,1.39476320574505,32446.3678232935,0.0,1.0
2002-06-05,13.0,13.0,12.65,12.65,16000,1.4023141279726,1.4023141279726,1.36455951683487,1.36455951683487,148326.252906484,0.0,1.0
2002-06-06,12.95,12.95,12.75,12.75,6200,1.39692061209578,1.39692061209578,1.37534654858851,1.37534654858851,57476.4230012628,0.0,1.0
2002-06-07,12.9,13.0,12.71,13.0,4000,1.39152709621896,1.4023141279726,1.37103173588705,1.4023141279726,37081.5632266212,0.0,1.0
2002-06-10,12.76,12.76,12.66,12.66,600,1.37642525176387,1.37642525176387,1.36563822001023,1.36563822001023,5562.23448399318,0.0,1.0
2002-06-11,12.8,12.8,12.8,12.8,300,1.38074006446532,1.38074006446532,1.38074006446532,1.38074006446532,2781.1172419966,0.0,1.0
2002-06-12,12.85,12.99,12.85,12.99,1900,1.38613358034214,1.40123542479723,1.38613358034214,1.40123542479723,17613.7425326451,0.0,1.0
2002-06-13,12.88,12.88,12.63,12.65,5000,1.38936968986823,1.38936968986823,1.36240211048414,1.36455951683487,46351.9540332766,0.0,1.0
2002-06-14,12.88,12.88,12.88,12.88,1000,1.38936968986823,1.38936968986823,1.38936968986823,1.38936968986823,9270.39080665533,0.0,1.0
2002-06-17,12.88,12.88,12.88,12.88,0,1.38936968986823,1.38936968986823,1.38936968986823,1.38936968986823,0,0.0,1.0
2002-06-18,13.1,13.1,12.7,12.7,3500,1.41310115972623,1.41310115972623,1.36995303271169,1.36995303271169,32446.3678232936,0.0,1.0
2002-06-19,12.75,13.07,12.75,12.75,10200,1.37534654858851,1.40986505020014,1.37534654858851,1.37534654858851,94557.9862278839,0.0,1.0
2002-06-20,12.65,13.0,12.58,12.58,5200,1.36455951683487,1.4023141279726,1.35700859460733,1.35700859460733,48206.0321946076,0.0,1.0
2002-06-21,13.0,13.0,12.85,12.85,3300,1.4023141279726,1.4023141279726,1.38613358034214,1.38613358034214,30592.2896619624,0.0,1.0
2002-06-24,12.75,13.0,12.67,13.0,13700,1.37534654858851,1.4023141279726,1.3667169231856,1.4023141279726,127004.354051177,0.0,1.0
2002-06-25,12.8,13.07,12.78,13.0,5800,1.38074006446532,1.40986505020014,1.3785826581146,1.4023141279726,53768.266678601,0.0,1.0
2002-06-26,13.0,13.2,12.7,12.78,23600,1.4023141279726,1.42388819147987,1.36995303271169,1.3785826581146,218781.223037064,0.0,1.0
2002-06-27,13.05,13.05,12.97,13.05,6400,1.40770764384941,1.40770764384941,1.3990780184465,1.40770764384941,59330.5011625941,0.0,1.0
2002-06-28,12.91,13.0,12.9,12.99,14600,1.39260579939432,1.4023141279726,1.39152709621896,1.40123542479723,135347.705777168,0.0,1.0
2002-07-01,13.3,13.45,12.96,13.0,8600,1.4346752232335,1.45085577086395,1.39799931527114,1.4023141279726,79725.3609372357,0.0,1.0
2002-07-02,13.3,13.35,12.8,12.8,34900,1.4346752232335,1.44006873911032,1.38074006446532,1.38074006446532,323536.639152271,0.0,1.0
2002-07-03,12.96,13.25,12.96,13.25,600,1.39799931527114,1.42928170735668,1.39799931527114,1.42928170735668,5562.23448399319,0.0,1.0
2002-07-05,13.05,13.25,12.95,13.15,2600,1.40770764384941,1.42928170735668,1.39692061209578,1.41849467560305,24103.0160973038,0.0,1.0
2002-07-08,13.0,13.36,12.93,13.36,9500,1.4023141279726,1.44114744228568,1.39476320574505,1.44114744228568,88068.7126632251,0.0,1.0
2002-07-09,13.02,13.05,12.96,13.04,1500,1.40447153432332,1.40770764384941,1.39799931527114,1.40662894067405,13905.586209983,0.0,1.0
2002-07-10,13.15,13.35,13.15,13.2,14500,1.41849467560305,1.44006873911032,1.41849467560305,1.42388819147987,134420.666696502,0.0,1.0
2002-07-11,13.24,13.45,13.0,13.45,4400,1.42820300418132,1.45085577086395,1.4023141279726,1.45085577086395,40789.7195492833,0.0,1.0
2002-07-12,13.05,13.5,13.0,13.5,24600,1.40770764384941,1.45624928674077,1.4023141279726,1.45624928674077,228051.613843721,0.0,1.0
2002-07-15,13.0,13.45,12.9,13.15,37100,1.4023141279726,1.45085577086395,1.39152709621896,1.41849467560305,343931.498926911,0.0,1.0
2002-07-16,12.99,13.08,12.94,13.08,7200,1.40123542479723,1.4109437533755,1.39584190892041,1.4109437533755,66746.8138079183,0.0,1.0
2002-07-17,12.9,13.0,12.9,12.91,7000,1.39152709621896,1.4023141279726,1.39152709621896,1.39260579939432,64892.7356465871,0.0,1.0
2002-07-18,12.6,13.04,12.45,13.04,15900,1.35916600095805,1.40662894067405,1.3429854533276,1.40662894067405,147399.21382582,0.0,1.0
2002-07-19,13.0,13.05,12.38,12.55,5000,1.4023141279726,1.40770764384941,1.33543453110006,1.35377248508124,46351.9540332764,0.0,1.0
2002-07-22,12.4,12.41,12.4,12.4,4900,1.33759193745078,1.33867064062615,1.33759193745078,1.33759193745078,45424.9149526111,0.0,1.0
2002-07-23,11.4,12.45,11.4,12.4,24100,1.22972161991443,1.3429854533276,1.22972161991443,1.33759193745078,223416.418440393,0.0,1.0
2002-07-24,11.23,11.23,11.0,11.11,16600,1.21138366593325,1.21138366593325,1.18657349289989,1.19843922782889,153888.487390478,0.0,1.0
2002-07-25,11.11,11.25,11.11,11.25,4400,1.19843922782889,1.21354107228398,1.19843922782889,1.21354107228398,40789.7195492832,0.0,1.0
2002-07-26,12.0,12.0,11.1,11.1,2200,1.29444381043624,1.29444381043624,1.19736052465352,1.19736052465352,20394.8597746417,0.0,1.0
2002-07-29,11.74,12.2,11.74,12.2,40100,1.26639752787679,1.31601787394351,1.26639752787679,1.31601787394351,371742.671346878,0.0,1.0
2002-07-30,11.81,11.9,11.6,11.6,1000,1.27394845010433,1.28365677868261,1.2512956834217,1.2512956834217,9270.39080665534,0.0,1.0
2002-07-31,12.14,12.14,11.51,11.54,2700,1.30954565489133,1.30954565489133,1.24158735484343,1.24482346436952,25030.0551779694,0.0,1.0
2002-08-01,11.99,12.86,11.71,12.15,12000,1.29336510726088,1.38721228351751,1.2631614183507,1.31062435806669,111244.689679864,0.0,1.0
2002-08-02,11.52,11.73,11.52,11.55,19900,1.24266605801879,1.26531882470143,1.24266605801879,1.24590216754488,184480.777052441,0.0,1.0
2002-08-05,11.5,11.9,11.48,11.51,5000,1.24050865166806,1.28365677868261,1.23835124531734,1.24158735484343,46351.9540332767,0.0,1.0
2002-08-06,12.0,12.25,11.5,12.0,3100,1.29444381043624,1.32141138982033,1.24050865166806,1.29444381043624,28738.2115006315,0.0,1.0
2002-08-07,12.56,12.56,11.61,11.61,18900,1.3548511882566,1.3548511882566,1.25237438659706,1.25237438659706,175210.386245785,0.0,1.0
2002-08-08,12.75,12.86,11.91,11.91,3200,1.37534654858851,1.38721228351751,1.28473548185797,1.28473548185797,29665.2505812969,0.0,1.0
2002-08-09,12.95,13.0,11.9,12.01,27300,1.39692061209578,1.4023141279726,1.28365677868261,1.29552251361161,253081.669021689,0.0,1.0
2002-08-12,12.45,12.45,12.04,12.04,1100,1.3429854533276,1.3429854533276,1.2987586231377,1.2987586231377,10197.4298873208,0.0,1.0
2002-08-13,12.26,12.57,12.05,12.47,7600,1.32249009299569,1.35592989143196,1.29983732631306,1.34514285967833,70454.9701305805,0.0,1.0
2002-08-14,12.26,12.54,12.1,12.25,2500,1.32249009299569,1.35269378190587,1.30523084218988,1.32141138982033,23175.9770166383,0.0,1.0
2002-08-15,12.04,12.9,11.8,12.43,3100,1.2987586231377,1.39152709621896,1.27286974692897,1.34082804697687,28738.2115006314,0.0,1.0
2002-08-16,12.59,12.59,12.58,12.59,1800,1.35808729778269,1.35808729778269,1.35700859460733,1.35808729778269,16686.7034519796,0.0,1.0
2002-08-19,12.18,12.69,12.14,12.69,7500,1.31386046759278,1.36887432953633,1.30954565489133,1.36887432953633,69527.9310499151,0.0,1.0
2002-08-20,11.9,12.2,11.79,12.18,19100,1.28365677868261,1.31601787394351,1.27179104375361,1.31386046759278,177064.464407116,0.0,1.0
2002-08-21,12.0,12.0,11.53,11.81,19500,1.29444381043624,1.29444381043624,1.24374476119416,1.27394845010433,180772.620729779,0.0,1.0
2002-08-22,12.0,12.4,11.55,12.0,1900,1.29444381043624,1.33759193745078,1.24590216754488,1.29444381043624,17613.7425326451,0.0,1.0
2002-08-23,12.02,12.5,11.93,12.42,6000,1.29660121678697,1.34837896920442,1.2868928882087,1.33974934380151,55622.3448399318,0.0,1.0
2002-08-26,11.98,11.98,11.98,11.98,500,1.29228640408551,1.29228640408551,1.29228640408551,1.29228640408551,4635.19540332767,0.0,1.0
2002-08-27,11.61,12.5,11.61,12.5,2500,1.25237438659706,1.34837896920442,1.25237438659706,1.34837896920442,23175.9770166383,0.0,1.0
2002-08-28,11.94,12.0,11.6,11.6,2000,1.28797159138406,1.29444381043624,1.2512956834217,1.2512956834217,18540.7816133106,0.0,1.0
2002-08-29,11.77,12.05,11.71,11.72,9000,1.26963363740288,1.29983732631306,1.2631614183507,1.26424012152606,83433.5172598978,0.0,1.0
2002-08-30,12.42,12.57,11.82,12.15,7900,1.33974934380151,1.35592989143196,1.2750271532797,1.31062435806669,73236.0873725769,0.0,1.0
2002-09-03,12.37,12.77,11.87,12.49,11400,1.33435582792469,1.37750395493923,1.28042066915652,1.34730026602905,105682.455195871,0.0,1.0
2002-09-04,12.7,12.7,11.88,11.89,4700,1.36995303271169,1.36995303271169,1.28149937233188,1.28257807550724,43570.8367912799,0.0,1.0
2002-09-05,13.1,13.1,12.38,12.6,19500,1.41310115972623,1.41310115972623,1.33543453110006,1.35916600095805,180772.620729779,0.0,1.0
2002-09-06,13.2,13.47,12.86,13.0,29500,1.42388819147987,1.45301317721468,1.38721228351751,1.4023141279726,273476.528796331,0.0,1.0
2002-09-09,13.4,13.5,13.16,13.2,29500,1.44546225498714,1.45624928674077,1.41957337877841,1.42388819147987,273476.528796331,0.0,1.0
2002-09-10,13.9,13.9,13.15,13.15,17100,1.49939741375531,1.49939741375531,1.41849467560305,1.41849467560305,158523.682793806,0.0,1.0
2002-09-11,13.65,14.0,13.42,13.5,1700,1.47242983437122,1.51018444550895,1.44761966133786,1.45624928674077,15759.6643713141,0.0,1.0
2002-09-12,13.7,14.0,13.42,13.42,10400,1.47782335024804,1.51018444550895,1.44761966133786,1.44761966133786,96412.0643892154,0.0,1.0
2002-09-13,14.5,14.5,13.98,13.98,23600,1.56411960427713,1.56411960427713,1.50802703915822,1.50802703915822,218781.223037065,0.0,1.0
2002-09-16,15.0,15.0,14.4,14.4,21200,1.6180547630453,1.6180547630453,1.55333257252349,1.55333257252349,196532.285101093,0.0,1.0
2002-09-17,13.66,14.99,13.66,14.99,29100,1.47350853754659,1.61697605986994,1.47350853754659,1.61697605986994,269768.372473669,0.0,1.0
2002-09-18,13.7,13.7,13.61,13.65,3500,1.47782335024804,1.47782335024804,1.46811502166977,1.47242983437122,32446.3678232936,0.0,1.0
2002-09-19,13.2,14.0,13.15,14.0,2200,1.42388819147987,1.51018444550895,1.41849467560305,1.51018444550895,20394.8597746416,0.0,1.0
2002-09-20,12.98,13.2,12.7,13.2,2200,1.40015672162187,1.42388819147987,1.36995303271169,1.42388819147987,20394.8597746416,0.0,1.0
2002-09-23,12.75,12.75,12.75,12.75,200,1.37534654858851,1.37534654858851,1.37534654858851,1.37534654858851,1854.07816133106,0.0,1.0
2002-09-24,12.02,12.75,12.0,12.75,17900,1.29660121678697,1.37534654858851,1.29444381043624,1.37534654858851,165939.99543913,0.0,1.0
2002-09-25,12.9,12.97,12.04,12.04,5200,1.39152709621896,1.3990780184465,1.2987586231377,1.2987586231377,48206.0321946076,0.0,1.0
2002-09-26,12.95,12.95,12.94,12.94,3500,1.39692061209578,1.39692061209578,1.39584190892041,1.39584190892041,32446.3678232935,0.0,1.0
2002-09-27,13.0,13.0,12.85,12.85,8000,1.4023141279726,1.4023141279726,1.38613358034214,1.38613358034214,74163.1264532422,0.0,1.0
2002-09-30,12.61,13.0,12.61,12.66,800,1.36024470413342,1.4023141279726,1.36024470413342,1.36563822001023,7416.31264532423,0.0,1.0
2002-10-01,13.3,13.3,13.0,13.0,10400,1.4346752232335,1.4346752232335,1.4023141279726,1.4023141279726,96412.0643892153,0.0,1.0
2002-10-02,13.3,13.3,13.2,13.3,2400,1.4346752232335,1.4346752232335,1.42388819147987,1.4346752232335,22248.9379359728,0.0,1.0
2002-10-03,14.0,14.0,13.35,13.35,3200,1.51018444550895,1.51018444550895,1.44006873911032,1.44006873911032,29665.250581297,0.0,1.0
2002-10-04,14.5,14.6,14.0,14.25,10900,1.56411960427713,1.57490663603076,1.51018444550895,1.53715202489304,101047.259792543,0.0,1.0
2002-10-07,14.61,14.75,14.55,14.55,2700,1.57598533920612,1.59108718366121,1.56951312015394,1.56951312015394,25030.0551779694,0.0,1.0
2002-10-08,14.16,14.5,14.09,14.5,16900,1.52744369631476,1.56411960427713,1.51989277408722,1.56411960427713,156669.604632475,0.0,1.0
2002-10-09,14.06,14.16,13.85,14.16,6200,1.51665666456113,1.52744369631476,1.4940038978785,1.52744369631476,57476.4230012629,0.0,1.0
2002-10-10,14.2,14.2,14.01,14.01,600,1.53175850901622,1.53175850901622,1.51126314868431,1.51126314868431,5562.23448399318,0.0,1.0
2002-10-11,13.9,14.4,13.55,14.2,12200,1.49939741375531,1.55333257252349,1.46164280261759,1.53175850901622,113098.767841195,0.0,1.0
2002-10-14,14.11,14.25,14.0,14.0,11500,1.52205018043795,1.53715202489304,1.51018444550895,1.51018444550895,106609.494276536,0.0,1.0
2002-10-15,14.12,14.3,14.05,14.3,6000,1.52312888361331,1.54254554076985,1.51557796138577,1.54254554076985,55622.3448399319,0.0,1.0
2002-10-16,13.65,13.79,13.11,13.75,10100,1.47242983437122,1.48753167882631,1.41417986290159,1.48321686612486,93630.9471472189,0.0,1.0
2002-10-17,13.24,13.55,13.24,13.39,7500,1.42820300418132,1.46164280261759,1.42820300418132,1.44438355181177,69527.9310499148,0.0,1.0
2002-10-18,13.0,13.35,12.86,13.29,7800,1.4023141279726,1.44006873911032,1.38721228351751,1.43359652005814,72309.0482919111,0.0,1.0
2002-10-21,12.83,13.04,12.79,13.03,3900,1.38397617399141,1.40662894067405,1.37966136128996,1.40555023749869,36154.5241459558,0.0,1.0
2002-10-22,12.49,12.74,12.44,12.74,3600,1.34730026602905,1.37426784541314,1.34190675015224,1.37426784541314,33373.4069039592,0.0,1.0
2002-10-23,12.55,12.65,12.26,12.5,10300,1.35377248508124,1.36455951683487,1.32249009299569,1.34837896920442,95485.0253085494,0.0,1.0
2002-10-24,13.25,13.25,12.65,12.65,23400,1.42928170735668,1.42928170735668,1.36455951683487,1.36455951683487,216927.144875735,0.0,1.0
2002-10-25,13.25,13.25,13.06,13.25,1800,1.42928170735668,1.42928170735668,1.40878634702478,1.42928170735668,16686.7034519796,0.0,1.0
2002-10-28,12.75,13.0,12.75,13.0,10000,1.37534654858851,1.4023141279726,1.37534654858851,1.4023141279726,92703.9080665529,0.0,1.0
2002-10-29,12.6,12.76,12.6,12.76,11300,1.35916600095805,1.37642525176387,1.35916600095805,1.37642525176387,104755.416115205,0.0,1.0
2002-10-30,12.6,12.62,12.6,12.6,2600,1.35916600095805,1.36132340730878,1.35916600095805,1.35916600095805,24103.0160973039,0.0,1.0
2002-10-31,12.65,13.0,12.6,13.0,1000,1.36455951683487,1.4023141279726,1.35916600095805,1.4023141279726,9270.39080665532,0.0,1.0
2002-11-01,13.0,13.0,12.65,12.65,6900,1.4023141279726,1.4023141279726,1.36455951683487,1.36455951683487,63965.6965659214,0.0,1.0
2002-11-04,12.99,13.0,12.62,13.0,1700,1.40123542479723,1.4023141279726,1.36132340730878,1.4023141279726,15759.664371314,0.0,1.0
2002-11-05,12.95,13.0,12.8,12.97,4700,1.39692061209578,1.4023141279726,1.38074006446532,1.3990780184465,43570.8367912799,0.0,1.0
2002-11-06,12.99,13.0,12.6,12.95,3400,1.40123542479723,1.4023141279726,1.35916600095805,1.39692061209578,31519.3287426281,0.0,1.0
2002-11-07,13.0,13.0,12.94,12.95,13000,1.4023141279726,1.4023141279726,1.39584190892041,1.39692061209578,120515.080486519,0.0,1.0
2002-11-08,12.6,12.63,12.6,12.63,4000,1.35916600095805,1.36240211048414,1.35916600095805,1.36240211048414,37081.5632266213,0.0,1.0
2002-11-11,12.8,12.9,12.62,12.62,2000,1.38074006446532,1.39152709621896,1.36132340730878,1.36132340730878,18540.7816133107,0.0,1.0
2002-11-12,12.75,12.95,12.59,12.59,3500,1.37534654858851,1.39692061209578,1.35808729778269,1.35808729778269,32446.3678232935,0.0,1.0
2002-11-13,12.89,12.89,12.6,12.71,7200,1.3904483930436,1.3904483930436,1.35916600095805,1.37103173588705,66746.813807918,0.0,1.0
2002-11-14,12.6,12.95,12.6,12.95,6000,1.35916600095805,1.39692061209578,1.35916600095805,1.39692061209578,55622.344839932,0.0,1.0
2002-11-15,12.75,12.76,12.73,12.73,3100,1.37534654858851,1.37642525176387,1.37318914223778,1.37318914223778,28738.2115006314,0.0,1.0
2002-11-18,12.95,12.95,12.75,12.75,600,1.39692061209578,1.39692061209578,1.37534654858851,1.37534654858851,5562.23448399317,0.0,1.0
2002-11-19,12.75,12.95,12.75,12.82,1600,1.37534654858851,1.39692061209578,1.37534654858851,1.38289747081605,14832.6252906485,0.0,1.0
2002-11-20,12.4,12.76,12.15,12.76,10800,1.33759193745078,1.37642525176387,1.31062435806669,1.37642525176387,100120.220711878,0.0,1.0
2002-11-21,12.6,12.62,12.55,12.55,9600,1.35916600095805,1.36132340730878,1.35377248508124,1.35377248508124,88995.7517438912,0.0,1.0
2002-11-22,12.8,12.85,12.46,12.46,7000,1.38074006446532,1.38613358034214,1.34406415650296,1.34406415650296,64892.7356465874,0.0,1.0
2002-11-25,12.83,13.0,12.83,12.99,9800,1.38397617399141,1.4023141279726,1.38397617399141,1.40123542479723,90849.8299052223,0.0,1.0
2002-11-26,12.94,12.94,12.85,12.91,2500,1.39584190892041,1.39584190892041,1.38613358034214,1.39260579939432,23175.9770166383,0.0,1.0
2002-11-27,12.75,13.31,12.75,13.0,14100,1.37534654858851,1.43575392640886,1.37534654858851,1.4023141279726,130712.51037384,0.0,1.0
2002-11-29,12.91,12.91,12.75,12.75,4100,1.39260579939432,1.39260579939432,1.37534654858851,1.37534654858851,38008.6023072869,0.0,1.0
2002-12-02,13.87,13.87,12.95,12.95,15300,1.49616130422922,1.49616130422922,1.39692061209578,1.39692061209578,141836.979341826,0.0,1.0
2002-12-03,13.79,13.79,13.45,13.57,12500,1.48753167882631,1.48753167882631,1.45085577086395,1.46380020896832,115879.885083192,0.0,1.0
2002-12-04,13.51,13.6,13.5,13.6,3200,1.45732798991614,1.46703631849441,1.45624928674077,1.46703631849441,29665.2505812969,0.0,1.0
2002-12-05,14.01,14.01,13.5,13.5,16400,1.51126314868431,1.51126314868431,1.45624928674077,1.45624928674077,152034.409229147,0.0,1.0
2002-12-06,14.0,14.1,13.91,14.0,28800,1.51018444550895,1.52097147726258,1.50047611693068,1.51018444550895,266987.255231673,0.0,1.0
2002-12-09,14.0,14.2,14.0,14.2,12600,1.51018444550895,1.53175850901622,1.51018444550895,1.53175850901622,116806.924163857,0.0,1.0
2002-12-10,14.24,14.41,14.0,14.0,9400,1.53607332171767,1.55441127569885,1.51018444550895,1.51018444550895,87141.6735825601,0.0,1.0
2002-12-11,14.25,14.3,14.0,14.3,12000,1.53715202489304,1.54254554076985,1.51018444550895,1.54254554076985,111244.689679863,0.0,1.0
2002-12-12,14.36,14.5,14.25,14.33,20600,1.54901775982204,1.56411960427713,1.53715202489304,1.54578165029594,190970.050617099,0.0,1.0
2002-12-13,14.55,14.55,14.4,14.4,300,1.56951312015394,1.56951312015394,1.55333257252349,1.55333257252349,2781.1172419966,0.0,1.0
2002-12-16,14.83,15.0,14.5,14.5,14700,1.59971680906412,1.6180547630453,1.56411960427713,1.56411960427713,136274.744857833,0.0,1.0
2002-12-17,14.5,15.0,14.29,14.99,23900,1.56411960427713,1.6180547630453,1.54146683759449,1.61697605986994,221562.340279061,0.0,1.0
2002-12-18,14.9,15.18,14.66,14.69,14700,1.60726773129167,1.63747142020185,1.58137885508294,1.58461496460903,136274.744857833,0.0,1.0
2002-12-19,14.89,15.01,14.78,14.99,15800,1.6061890281163,1.61913346622067,1.5943232931873,1.61697605986994,146472.174745154,0.0,1.0
2002-12-20,14.94,15.0,14.75,14.79,8200,1.61158254399312,1.6180547630453,1.59108718366121,1.59540199636267,76017.2046145736,0.0,1.0
2002-12-23,14.49,15.07,14.49,14.9,2300,1.56304090110176,1.62560568527285,1.56304090110176,1.60726773129167,21321.8988553072,0.0,1.0
2002-12-24,14.74,15.25,14.51,15.0,7200,1.59000848048585,1.64502234242939,1.56519830745249,1.6180547630453,66746.8138079182,0.0,1.0
2002-12-26,14.36,15.15,14.36,14.75,4800,1.54901775982204,1.63423531067575,1.54901775982204,1.59108718366121,44497.8758719454,0.0,1.0
2002-12-27,14.41,14.59,14.35,14.35,1100,1.55441127569885,1.5738279328554,1.54793905664667,1.54793905664667,10197.4298873209,0.0,1.0
2002-12-30,14.26,14.47,14.26,14.4,1400,1.5382307280684,1.56088349475103,1.5382307280684,1.55333257252349,12978.5471293174,0.0,1.0
2002-12-31,14.68,14.69,14.26,14.27,1800,1.58353626143367,1.58461496460903,1.5382307280684,1.53930943124376,16686.7034519795,0.0,1.0
2003-01-02,14.85,15.22,14.66,14.9,4000,1.60187421541485,1.6417862329033,1.58137885508294,1.60726773129167,37081.5632266212,0.0,1.0
2003-01-03,15.01,15.5,14.61,15.1,7600,1.61913346622067,1.67198992181348,1.57598533920612,1.62884179479894,70454.9701305801,0.0,1.0
2003-01-06,15.25,16.0,15.01,15.01,49200,1.64502234242939,1.72592508058166,1.61913346622067,1.61913346622067,456103.227687441,0.0,1.0
2003-01-07,15.09,15.46,15.09,15.21,5700,1.62776309162357,1.66767510911202,1.62776309162357,1.64070752972794,52841.2275979354,0.0,1.0
2003-01-08,15.14,15.3,14.92,15.22,8700,1.63315660750039,1.65041585830621,1.60942513764239,1.6417862329033,80652.4000179013,0.0,1.0
2003-01-09,15.1,15.25,15.02,15.25,4100,1.62884179479894,1.64502234242939,1.62021216939603,1.64502234242939,38008.6023072867,0.0,1.0
2003-01-10,15.05,15.2,15.05,15.08,3100,1.62344827892212,1.63962882655257,1.62344827892212,1.62668438844821,28738.2115006314,0.0,1.0
2003-01-13,14.67,15.01,14.67,15.01,2300,1.58245755825831,1.61913346622067,1.58245755825831,1.61913346622067,21321.8988553071,0.0,1.0
2003-01-14,14.75,14.75,14.65,14.67,4400,1.59108718366121,1.59108718366121,1.58030015190758,1.58245755825831,40789.7195492835,0.0,1.0
2003-01-15,14.5,14.7,14.5,14.7,1400,1.56411960427713,1.5856936677844,1.56411960427713,1.5856936677844,12978.5471293174,0.0,1.0
2003-01-16,14.44,14.5,14.44,14.5,1600,1.55764738522494,1.56411960427713,1.55764738522494,1.56411960427713,14832.6252906485,0.0,1.0
2003-01-17,14.69,14.69,14.4,14.4,1000,1.58461496460903,1.58461496460903,1.55333257252349,1.55333257252349,9270.39080665532,0.0,1.0
2003-01-21,14.84,14.84,14.75,14.75,500,1.60079551223949,1.60079551223949,1.59108718366121,1.59108718366121,4635.19540332764,0.0,1.0
2003-01-22,14.52,14.84,14.52,14.84,2800,1.56627701062785,1.60079551223949,1.56627701062785,1.60079551223949,25957.0942586349,0.0,1.0
2003-01-23,14.58,14.67,14.53,14.53,900,1.57274922968003,1.58245755825831,1.56735571380322,1.56735571380322,8343.3517259898,0.0,1.0
2003-01-24,14.56,14.62,14.53,14.62,4000,1.57059182332931,1.57706404238149,1.56735571380322,1.57706404238149,37081.5632266211,0.0,1.0
2003-01-27,14.62,14.7,14.52,14.53,9000,1.57706404238149,1.5856936677844,1.56627701062785,1.56735571380322,83433.5172598976,0.0,1.0
2003-01-28,14.75,14.92,14.56,14.74,7400,1.59108718366121,1.60942513764239,1.57059182332931,1.59000848048585,68600.8919692494,0.0,1.0
2003-01-29,14.75,14.92,14.56,14.74,2300,1.59108718366121,1.60942513764239,1.57059182332931,1.59000848048585,21321.8988553073,0.0,1.0
2003-01-30,14.65,14.75,14.52,14.75,53500,1.58030015190758,1.59108718366121,1.56627701062785,1.59108718366121,495965.908156058,0.0,1.0
2003-01-31,14.4,14.59,14.4,14.53,210400,1.55333257252349,1.5738279328554,1.55333257252349,1.56735571380322,1950490.22572028,0.0,1.0
2003-02-03,14.54,14.55,14.39,14.54,50400,1.56843441697858,1.56951312015394,1.55225386934813,1.56843441697858,467227.696655427,0.0,1.0
2003-02-04,13.95,14.39,13.95,14.39,10500,1.50479092963213,1.55225386934813,1.50479092963213,1.55225386934813,97339.1034698808,0.0,1.0
2003-02-05,13.98,14.0,13.95,13.99,23200,1.50802703915822,1.51018444550895,1.50479092963213,1.50910574233358,215073.066714403,0.0,1.0
2003-02-06,13.7,13.98,13.7,13.98,6000,1.47782335024804,1.50802703915822,1.47782335024804,1.50802703915822,55622.3448399319,0.0,1.0
2003-02-07,13.79,13.92,13.66,13.66,2800,1.48753167882631,1.50155482010604,1.47350853754659,1.47350853754659,25957.0942586349,0.0,1.0
2003-02-10,13.75,13.92,13.44,13.66,19800,1.48321686612486,1.50155482010604,1.44977706768859,1.47350853754659,183553.737971775,0.0,1.0
2003-02-11,13.79,13.79,13.79,13.79,200,1.48753167882631,1.48753167882631,1.48753167882631,1.48753167882631,1854.07816133107,0.0,1.0
2003-02-12,13.61,13.61,13.53,13.53,400,1.46811502166977,1.46811502166977,1.45948539626686,1.45948539626686,3708.15632266212,0.0,1.0
2003-02-13,13.53,13.59,13.51,13.59,4900,1.45948539626686,1.46595761531904,1.45732798991614,1.46595761531904,45424.9149526111,0.0,1.0
2003-02-14,13.86,14.07,13.5,13.5,3500,1.49508260105386,1.51773536773649,1.45624928674077,1.45624928674077,32446.3678232936,0.0,1.0
2003-02-18,13.72,13.73,13.72,13.73,300,1.47998075659877,1.48105945977413,1.47998075659877,1.48105945977413,2781.11724199659,0.0,1.0
2003-02-19,13.49,13.74,13.49,13.74,9000,1.45517058356541,1.4821381629495,1.45517058356541,1.4821381629495,83433.5172598977,0.0,1.0
2003-02-20,13.7,13.75,13.51,13.69,7100,1.47782335024804,1.48321686612486,1.45732798991614,1.47674464707268,65819.7747272528,0.0,1.0
2003-02-21,13.51,13.51,13.5,13.51,1400,1.45732798991614,1.45732798991614,1.45624928674077,1.45732798991614,12978.5471293174,0.0,1.0
2003-02-24,13.64,13.64,13.51,13.51,500,1.47135113119586,1.47135113119586,1.45732798991614,1.45732798991614,4635.19540332766,0.0,1.0
2003-02-25,13.7,13.7,13.51,13.7,2600,1.47782335024804,1.47782335024804,1.45732798991614,1.47782335024804,24103.0160973038,0.0,1.0
2003-02-26,13.57,13.7,13.57,13.69,3700,1.46380020896832,1.47782335024804,1.46380020896832,1.47674464707268,34300.4459846246,0.0,1.0
2003-02-27,13.75,13.92,13.5,13.51,11600,1.48321686612486,1.50155482010604,1.45624928674077,1.45732798991614,107536.533357202,0.0,1.0
2003-02-28,14.0,14.06,13.56,13.56,100600,1.51018444550895,1.51665666456113,1.46272150579295,1.46272150579295,932601.315149523,0.0,1.0
2003-03-03,14.1,14.1,13.78,13.9,4300,1.52097147726258,1.52097147726258,1.48645297565095,1.49939741375531,39862.6804686179,0.0,1.0
2003-03-04,14.8,15.11,14.09,14.1,40000,1.59648069953803,1.6299204979743,1.51989277408722,1.52097147726258,370815.632266213,0.0,1.0
2003-03-05,14.85,14.99,14.65,14.96,8900,1.60187421541485,1.61697605986994,1.58030015190758,1.61373995034385,82506.4781792322,0.0,1.0
2003-03-06,14.69,14.7,14.61,14.69,14200,1.58461496460903,1.5856936677844,1.57598533920612,1.58461496460903,131639.549454506,0.0,1.0
2003-03-07,14.11,14.6,13.86,14.6,28700,1.52205018043795,1.57490663603076,1.49508260105386,1.57490663603076,266060.216151007,0.0,1.0
2003-03-10,13.34,14.17,13.2,14.17,30400,1.43899003593496,1.52852239949013,1.42388819147987,1.52852239949013,281819.88052232,0.0,1.0
2003-03-11,13.32,13.68,13.19,13.31,112800,1.43683262958423,1.47566594389732,1.4228094883045,1.43575392640886,1045700.08299072,0.0,1.0
2003-03-12,13.32,13.43,13.29,13.35,7600,1.43683262958423,1.44869836451323,1.43359652005814,1.44006873911032,70454.9701305802,0.0,1.0
2003-03-13,13.3,13.44,13.21,13.21,38900,1.4346752232335,1.44977706768859,1.42496689465523,1.42496689465523,360618.202378892,0.0,1.0
2003-03-14,13.16,13.39,13.11,13.39,4300,1.41957337877841,1.44438355181177,1.41417986290159,1.44438355181177,39862.6804686179,0.0,1.0
2003-03-17,13.5,13.5,13.0,13.12,11500,1.45624928674077,1.45624928674077,1.4023141279726,1.41525856607696,106609.494276536,0.0,1.0
2003-03-18,13.4,13.4,13.36,13.4,1900,1.44546225498714,1.44546225498714,1.44114744228568,1.44546225498714,17613.742532645,0.0,1.0
2003-03-19,13.3,13.32,12.89,13.32,57900,1.4346752232335,1.43683262958423,1.3904483930436,1.43683262958423,536755.627705343,0.0,1.0
2003-03-20,13.17,13.26,12.8,13.26,2700,1.42065208195377,1.43036041053205,1.38074006446532,1.43036041053205,25030.0551779694,0.0,1.0
2003-03-21,13.11,13.25,12.64,13.17,10900,1.41417986290159,1.42928170735668,1.36348081365951,1.42065208195377,101047.259792543,0.0,1.0
2003-03-24,12.98,13.42,12.05,12.05,12700,1.40015672162187,1.44761966133786,1.29983732631306,1.29983732631306,117733.963244522,0.0,1.0
2003-03-25,12.98,13.2,12.96,13.12,8000,1.40015672162187,1.42388819147987,1.39799931527114,1.41525856607696,74163.1264532424,0.0,1.0
2003-03-26,12.96,13.01,12.95,12.97,7800,1.39799931527114,1.40339283114796,1.39692061209578,1.3990780184465,72309.0482919114,0.0,1.0
2003-03-27,12.98,13.0,12.95,12.96,2300,1.40015672162187,1.4023141279726,1.39692061209578,1.39799931527114,21321.8988553072,0.0,1.0
2003-03-28,13.16,13.16,12.95,12.95,8100,1.41957337877841,1.41957337877841,1.39692061209578,1.39692061209578,75090.1655339081,0.0,1.0
2003-03-31,13.15,13.15,13.02,13.14,2700,1.41849467560305,1.41849467560305,1.40447153432332,1.41741597242768,25030.0551779693,0.0,1.0
2003-04-01,13.16,13.3,13.01,13.05,80000,1.41957337877841,1.4346752232335,1.40339283114796,1.40770764384941,741631.264532426,0.0,1.0
2003-04-02,14.0,14.01,13.38,13.38,11700,1.51018444550895,1.51126314868431,1.44330484863641,1.44330484863641,108463.572437867,0.0,1.0
2003-04-03,13.98,14.0,13.98,14.0,5700,1.50802703915822,1.51018444550895,1.50802703915822,1.51018444550895,52841.2275979353,0.0,1.0
2003-04-04,13.47,13.82,13.47,13.82,4000,1.45301317721468,1.4907677883524,1.45301317721468,1.4907677883524,37081.5632266213,0.0,1.0
2003-04-07,13.65,13.99,13.54,13.54,4800,1.47242983437122,1.50910574233358,1.46056409944223,1.46056409944223,44497.8758719456,0.0,1.0
2003-04-08,13.33,14.0,13.17,13.78,19900,1.43791133275959,1.51018444550895,1.42065208195377,1.48645297565095,184480.777052441,0.0,1.0
2003-04-09,13.05,13.37,13.0,13.15,5900,1.40770764384941,1.44222614546105,1.4023141279726,1.41849467560305,54695.3057592664,0.0,1.0
2003-04-10,13.31,13.5,12.91,13.18,23500,1.43575392640886,1.45624928674077,1.39260579939432,1.42173078512914,217854.1839564,0.0,1.0
2003-04-11,13.0,13.1,12.96,13.1,56500,1.4023141279726,1.41310115972623,1.39799931527114,1.41310115972623,523777.080576023,0.0,1.0
2003-04-14,13.0,13.041,12.9,13.04,6800,1.4023141279726,1.40673681099159,1.39152709621896,1.40662894067405,63038.6574852559,0.0,1.0
2003-04-15,12.99,13.0,12.99,13.0,3200,1.40123542479723,1.4023141279726,1.40123542479723,1.4023141279726,29665.250581297,0.0,1.0
2003-04-16,12.9,13.09,12.9,13.09,1200,1.39152709621896,1.41202245655087,1.39152709621896,1.41202245655087,11124.4689679864,0.0,1.0
2003-04-17,12.9,13.0,12.9,13.0,2100,1.39152709621896,1.4023141279726,1.39152709621896,1.4023141279726,19467.8206939761,0.0,1.0
2003-04-21,12.95,13.01,12.94,12.99,3000,1.39692061209578,1.40339283114796,1.39584190892041,1.40123542479723,27811.1724199659,0.0,1.0
2003-04-22,14.23,14.5,12.95,12.98,67100,1.53499461854231,1.56411960427713,1.39692061209578,1.40015672162187,622043.223126571,0.0,1.0
2003-04-23,14.1,14.5,14.0,14.2,83300,1.52097147726258,1.56411960427713,1.51018444550895,1.53175850901622,772223.554194389,0.0,1.0
2003-04-24,14.02,14.2,13.92,14.19,81500,1.51234185185968,1.53175850901622,1.50155482010604,1.53067980584086,755536.850742405,0.0,1.0
2003-04-25,13.98,14.0,13.9,14.0,8400,1.50802703915822,1.51018444550895,1.49939741375531,1.51018444550895,77871.2827759047,0.0,1.0
2003-04-28,13.97,14.08,13.91,13.97,64300,1.50694833598286,1.51881407091186,1.50047611693068,1.50694833598286,596086.128867936,0.0,1.0
2003-04-29,13.9,14.06,13.87,14.06,19500,1.49939741375531,1.51665666456113,1.49616130422922,1.51665666456113,180772.620729779,0.0,1.0
2003-04-30,13.91,14.17,13.84,14.0,93400,1.50047611693068,1.52852239949013,1.49292519470313,1.51018444550895,865854.501341604,0.0,1.0
2003-05-01,14.05,14.05,13.79,13.91,27400,1.51557796138577,1.51557796138577,1.48753167882631,1.50047611693068,254008.708102355,0.0,1.0
2003-05-02,14.39,14.39,13.95,14.0,37800,1.55225386934813,1.55225386934813,1.50479092963213,1.51018444550895,350420.77249157,0.0,1.0
2003-05-05,14.25,14.44,14.0,14.44,18800,1.53715202489304,1.55764738522494,1.51018444550895,1.55764738522494,174283.347165119,0.0,1.0
2003-05-06,14.35,14.36,14.2,14.21,16300,1.54793905664667,1.54901775982204,1.53175850901622,1.53283721219158,151107.370148482,0.0,1.0
2003-05-07,14.689,14.69,14.3,14.3,34000,1.5845070942915,1.58461496460903,1.54254554076985,1.54254554076985,315193.28742628,0.0,1.0
2003-05-08,14.94,14.94,14.68,14.68,25100,1.61158254399312,1.61158254399312,1.58353626143367,1.58353626143367,232686.809247048,0.0,1.0
2003-05-09,15.53,15.7,14.83,15.1,64300,1.67522603133957,1.69356398532075,1.59971680906412,1.62884179479894,596086.128867936,0.0,1.0
2003-05-12,15.5,15.7,15.0,15.15,57500,1.67198992181348,1.69356398532075,1.6180547630453,1.63423531067575,533047.47138268,0.0,1.0
2003-05-13,15.14,15.5,14.75,15.4,31200,1.63315660750039,1.67198992181348,1.59108718366121,1.66120289005984,289236.193167646,0.0,1.0
2003-05-14,15.44,15.5,14.76,15.25,14100,1.6655177027613,1.67198992181348,1.59216588683658,1.64502234242939,130712.51037384,0.0,1.0
2003-05-15,15.49,15.5,15.04,15.44,13700,1.67091121863811,1.67198992181348,1.62236957574676,1.6655177027613,127004.354051178,0.0,1.0
2003-05-16,15.5,15.6,15.19,15.51,10200,1.67198992181348,1.68277695356711,1.63855012337721,1.67306862498884,94557.9862278841,0.0,1.0
2003-05-19,15.32,15.55,15.111,15.34,5800,1.65257326465693,1.6773834376903,1.63002836829184,1.65473067100766,53768.266678601,0.0,1.0
2003-05-20,15.0,15.3,14.75,15.2,15200,1.6180547630453,1.65041585830621,1.59108718366121,1.63962882655257,140909.940261161,0.0,1.0
2003-05-21,14.87,15.3,14.78,15.08,5700,1.60403162176558,1.65041585830621,1.5943232931873,1.62668438844821,52841.2275979351,0.0,1.0
2003-05-22,14.53,14.74,14.5,14.74,6200,1.56735571380322,1.59000848048585,1.56411960427713,1.59000848048585,57476.4230012628,0.0,1.0
2003-05-23,15.21,15.39,14.38,14.5,23100,1.64070752972794,1.66012418688448,1.55117516617276,1.56411960427713,214146.027633737,0.0,1.0
2003-05-27,15.24,15.49,15.15,15.3,28200,1.64394363925403,1.67091121863811,1.63423531067575,1.65041585830621,261425.020747679,0.0,1.0
2003-05-28,15.28,15.28,14.85,15.14,15700,1.64825845195548,1.64825845195548,1.60187421541485,1.63315660750039,145545.135664488,0.0,1.0
2003-05-29,15.0,15.25,14.8,15.25,7200,1.6180547630453,1.64502234242939,1.59648069953803,1.64502234242939,66746.8138079183,0.0,1.0
2003-05-30,15.929,16.0,14.68,14.97,53200,1.71826628803657,1.72592508058166,1.58353626143367,1.61481865351921,493184.790914064,0.0,1.0
2003-06-02,15.241,16.0,14.77,15.5,31000,1.64405150957156,1.72592508058166,1.59324459001194,1.67198992181348,287382.115006315,0.0,1.0
2003-06-03,15.18,15.53,14.79,15.53,17700,1.63747142020185,1.67522603133957,1.59540199636267,1.67522603133957,164085.917277798,0.0,1.0
2003-06-04,15.37,15.37,15.03,15.2,15100,1.65796678053375,1.65796678053375,1.62129087257139,1.63962882655257,139982.901180495,0.0,1.0
2003-06-05,15.26,15.36,15.05,15.05,11600,1.64610104560475,1.65688807735839,1.62344827892212,1.62344827892212,107536.533357202,0.0,1.0
2003-06-06,15.2,15.3,15.2,15.2,4600,1.63962882655257,1.65041585830621,1.63962882655257,1.63962882655257,42643.7977106145,0.0,1.0
2003-06-09,15.409,15.64,15.2,15.25,9900,1.66217372291767,1.68709176626857,1.63962882655257,1.64502234242939,91776.8689858876,0.0,1.0
2003-06-10,16.39,16.39,15.22,15.41,45600,1.76799450442083,1.76799450442083,1.6417862329033,1.66228159323521,422729.820783483,0.0,1.0
2003-06-11,16.4,16.49,16.0,16.43,23200,1.7690732075962,1.77878153617447,1.72592508058166,1.77230931712229,215073.066714403,0.0,1.0
2003-06-12,17.32,17.45,16.469,16.48,62600,1.86831389972964,1.88233704100937,1.77651625950621,1.7777028329991,580326.464496623,0.0,1.0
2003-06-13,17.4,17.45,16.56,17.22,40400,1.87694352513255,1.88233704100937,1.78633245840201,1.85752686797601,374523.788588874,0.0,1.0
2003-06-16,17.09,17.4,16.88,17.4,68600,1.84350372669628,1.87694352513255,1.82085096001365,1.87694352513255,635948.809336554,0.0,1.0
2003-06-17,16.11,17.05,15.56,16.83,198200,1.73779081551065,1.83918891399483,1.67846214086566,1.81545744413683,1837391.45787909,0.0,1.0
2003-06-18,15.7,16.2,15.07,15.55,8000,1.69356398532075,1.74749914408893,1.62560568527285,1.6773834376903,74163.1264532424,0.0,1.0
2003-06-19,15.93,15.93,15.2,15.7,12600,1.71837415835411,1.71837415835411,1.63962882655257,1.69356398532075,116806.924163857,0.0,1.0
2003-06-20,15.83,16.1,15.01,15.01,8700,1.70758712660048,1.73671211233529,1.61913346622067,1.61913346622067,80652.400017901,0.0,1.0
2003-06-23,15.87,15.93,15.75,15.75,12300,1.71190193930193,1.71837415835411,1.69895750119757,1.69895750119757,114025.80692186,0.0,1.0
2003-06-24,16.03,16.12,15.79,15.79,102900,1.72916119010775,1.73886951868602,1.70327231389902,1.70327231389902,953923.214004829,0.0,1.0
2003-06-25,16.13,16.25,16.01,16.01,34300,1.73994822186138,1.75289265996574,1.72700378375702,1.72700378375702,317974.404668277,0.0,1.0
2003-06-26,15.74,16.389,15.43,16.15,17800,1.6978787980222,1.7678866341033,1.66443899958593,1.74210562821211,165012.956358465,0.0,1.0
2003-06-27,16.04,16.32,15.22,15.22,16300,1.73023989328311,1.76044358219329,1.6417862329033,1.6417862329033,151107.370148481,0.0,1.0
2003-06-30,15.37,16.37,15.22,15.83,51900,1.65796678053375,1.76583709807011,1.6417862329033,1.70758712660048,481133.282865411,0.0,1.0
2003-07-01,16.159,16.159,15.2,15.2,43200,1.74307646106994,1.74307646106994,1.63962882655257,1.63962882655257,400480.882847508,0.0,1.0
2003-07-02,16.03,16.44,15.77,16.44,7900,1.72916119010775,1.77338802029765,1.70111490754829,1.77338802029765,73236.0873725768,0.0,1.0
2003-07-03,15.931,16.17,15.47,15.47,3400,1.71848202867165,1.74426303456284,1.66875381228739,1.66875381228739,31519.328742628,0.0,1.0
2003-07-07,16.39,16.39,16.07,16.07,39000,1.76799450442083,1.76799450442083,1.7334760028092,1.7334760028092,361545.241459558,0.0,1.0
2003-07-08,16.55,16.56,16.241,16.241,5500,1.78525375522665,1.78633245840201,1.75192182710792,1.75192182710792,50987.1494366042,0.0,1.0
2003-07-09,16.178,16.65,16.04,16.57,16700,1.74512599710313,1.79604078698028,1.73023989328311,1.78741116157738,154815.526471143,0.0,1.0
2003-07-10,15.56,16.24,15.45,16.24,47500,1.67846214086566,1.75181395679038,1.66659640593666,1.75181395679038,440343.563316127,0.0,1.0
2003-07-11,15.33,15.62,15.25,15.62,18100,1.6536519678323,1.68493435991784,1.64502234242939,1.68493435991784,167794.073600461,0.0,1.0
2003-07-14,15.46,15.9,15.26,15.3,15300,1.66767510911202,1.71513804882802,1.64610104560475,1.65041585830621,141836.979341827,0.0,1.0
2003-07-15,16.05,16.34,15.11,15.11,13200,1.73131859645847,1.76260098854402,1.6299204979743,1.6299204979743,122369.15864785,0.0,1.0
2003-07-16,15.56,16.3,15.17,16.19,12000,1.67846214086566,1.75828617584256,1.63639271702648,1.74642044091356,111244.689679864,0.0,1.0
2003-07-17,15.31,15.46,15.18,15.18,7500,1.65149456148157,1.66767510911202,1.63747142020185,1.63747142020185,69527.9310499149,0.0,1.0
2003-07-18,15.86,15.89,15.16,15.16,4600,1.71082323612657,1.71405934565266,1.63531401385112,1.63531401385112,42643.7977106143,0.0,1.0
2003-07-21,16.24,16.45,15.75,15.75,11400,1.75181395679038,1.77446672347301,1.69895750119757,1.69895750119757,105682.455195871,0.0,1.0
2003-07-22,16.479,16.5,16.17,16.3,5900,1.77759496268157,1.77986023934983,1.74426303456284,1.75828617584256,54695.3057592663,0.0,1.0
2003-07-23,16.75,16.91,16.4,16.477,37900,1.80682781873392,1.82408706953974,1.7690732075962,1.7773792220465,351347.811572236,0.0,1.0
2003-07-24,16.5,16.5,16.36,16.5,40200,1.77986023934983,1.77986023934983,1.76475839489474,1.77986023934983,372669.710427544,0.0,1.0
2003-07-25,16.4,16.47,16.1,16.35,6500,1.7690732075962,1.77662412982374,1.73671211233529,1.76367969171938,60257.5402432594,0.0,1.0
2003-07-28,16.22,16.5,16.2,16.408,79600,1.74965655043965,1.77986023934983,1.74749914408893,1.76993617013649,737923.108209764,0.0,1.0
2003-07-29,15.96,16.91,15.92,16.5,48800,1.7216102678802,1.82408706953974,1.71729545517875,1.77986023934983,452395.071364779,0.0,1.0
2003-07-30,15.75,15.8,15.3,15.8,20600,1.69895750119757,1.70435101707438,1.65041585830621,1.70435101707438,190970.050617099,0.0,1.0
2003-07-31,15.85,15.88,15.64,15.65,14000,1.7097445329512,1.71298064247729,1.68709176626857,1.68817046944393,129785.471293175,0.0,1.0
2003-08-01,16.08,17.0,15.65,15.706,31600,1.73455470598456,1.83379539811801,1.68817046944393,1.69421120722597,292944.349490308,0.0,1.0
2003-08-04,16.84,16.84,16.42,16.778,19800,1.81653614731219,1.81653614731219,1.77123061394692,1.80984818762494,183553.737971775,0.0,1.0
2003-08-05,16.62,16.929,16.51,16.74,115200,1.79280467745419,1.82613660557293,1.7809389425252,1.80574911555856,1067949.02092669,0.0,1.0
2003-08-06,16.61,16.61,16.3,16.3,2100,1.79172597427883,1.79172597427883,1.75828617584256,1.75828617584256,19467.8206939762,0.0,1.0
2003-08-07,16.2,16.539,16.2,16.539,17100,1.74749914408893,1.78406718173375,1.74749914408893,1.78406718173375,158523.682793805,0.0,1.0
2003-08-08,16.21,16.35,16.2,16.32,1200,1.74857784726429,1.76367969171938,1.74749914408893,1.76044358219329,11124.4689679864,0.0,1.0
2003-08-11,16.351,16.44,16.251,16.44,1500,1.76378756203692,1.77338802029765,1.75300053028328,1.77338802029765,13905.5862099829,0.0,1.0
2003-08-12,16.44,16.44,16.2,16.2,4400,1.77338802029765,1.77338802029765,1.74749914408893,1.74749914408893,40789.7195492834,0.0,1.0
2003-08-13,16.59,16.59,16.35,16.45,41200,1.7895685679281,1.7895685679281,1.76367969171938,1.77446672347301,381940.1012342,0.0,1.0
2003-08-14,16.75,16.75,16.51,16.6,8700,1.80682781873392,1.80682781873392,1.7809389425252,1.79064727110347,80652.4000179012,0.0,1.0
2003-08-15,16.48,16.85,16.39,16.85,5700,1.7777028329991,1.81761485048756,1.76799450442083,1.81761485048756,52841.2275979354,0.0,1.0
2003-08-18,16.3,16.45,16.0,16.373,26300,1.75828617584256,1.77446672347301,1.72592508058166,1.76616070902272,243811.278215035,0.0,1.0
2003-08-19,17.12,17.25,16.26,16.38,42200,1.84673983622237,1.8607629775021,1.75397136314111,1.76691580124547,391210.492040854,0.0,1.0
2003-08-20,16.8,16.99,16.73,16.89,25100,1.81222133461074,1.83271669494264,1.80467041238319,1.82192966318901,232686.809247048,0.0,1.0
2003-08-21,17.45,17.8,16.85,16.85,31500,1.88233704100937,1.92009165214709,1.81761485048756,1.81761485048756,292017.310409642,0.0,1.0
2003-08-22,16.86,17.4,16.81,16.81,3900,1.81869355366292,1.87694352513255,1.8133000377861,1.8133000377861,36154.5241459557,0.0,1.0
2003-08-25,17.1,17.1,16.88,17.0,3200,1.84458242987164,1.84458242987164,1.82085096001365,1.83379539811801,29665.2505812971,0.0,1.0
2003-08-26,17.0,17.35,17.0,17.35,6300,1.83379539811801,1.87155000925573,1.83379539811801,1.87155000925573,58403.4620819284,0.0,1.0
2003-08-27,17.09,17.49,17.09,17.33,3100,1.84350372669628,1.88665185371082,1.84350372669628,1.86939260290501,28738.2115006315,0.0,1.0
2003-08-28,17.088,17.55,17.05,17.15,44600,1.84328798606121,1.893124072763,1.83918891399483,1.84997594574846,413459.429976826,0.0,1.0
2003-08-29,17.24,17.25,17.13,17.13,5700,1.85968427432673,1.8607629775021,1.84781853939773,1.84781853939773,52841.2275979354,0.0,1.0
2003-09-02,16.36,17.2,16.36,17.2,9300,1.76475839489474,1.85536946162528,1.76475839489474,1.85536946162528,86214.6345018945,0.0,1.0
2003-09-03,16.75,17.24,16.5,16.65,11200,1.80682781873392,1.85968427432673,1.77986023934983,1.79604078698028,103828.377034539,0.0,1.0
2003-09-04,16.76,16.78,16.751,16.751,900,1.80790652190928,1.81006392826001,1.80693568905146,1.80693568905146,8343.3517259898,0.0,1.0
2003-09-05,17.18,17.25,16.69,16.69,10800,1.85321205527455,1.8607629775021,1.80035559968174,1.80035559968174,100120.220711877,0.0,1.0
2003-09-08,17.06,17.299,16.97,17.27,2700,1.84026761717019,1.86604862306138,1.83055928859192,1.86292038385282,25030.0551779693,0.0,1.0
2003-09-09,16.94,17.1,16.76,16.999,4900,1.82732317906583,1.84458242987164,1.80790652190928,1.83368752780047,45424.914952611,0.0,1.0
2003-09-10,16.61,16.69,16.5,16.51,2000,1.79172597427883,1.80035559968174,1.77986023934983,1.7809389425252,18540.7816133106,0.0,1.0
2003-09-11,16.49,16.65,16.42,16.61,17400,1.77878153617447,1.79604078698028,1.77123061394692,1.79172597427883,161304.800035802,0.0,1.0
2003-09-12,16.38,16.43,16.15,16.43,40700,1.76691580124547,1.77230931712229,1.74210562821211,1.77230931712229,377304.905830871,0.0,1.0
2003-09-15,16.75,17.0,16.25,17.0,5500,1.80682781873392,1.83379539811801,1.75289265996574,1.83379539811801,50987.1494366042,0.0,1.0
2003-09-16,16.76,16.94,16.75,16.75,3900,1.80790652190928,1.82732317906583,1.80682781873392,1.80682781873392,36154.5241459558,0.0,1.0
2003-09-17,16.91,17.0,16.75,16.75,4500,1.82408706953974,1.83379539811801,1.80682781873392,1.80682781873392,41716.7586299488,0.0,1.0
2003-09-18,16.95,17.0,16.95,16.95,400,1.82840188224119,1.83379539811801,1.82840188224119,1.82840188224119,3708.15632266213,0.0,1.0
2003-09-19,17.2,17.35,16.9,16.97,12800,1.85536946162528,1.87155000925573,1.82300836636437,1.83055928859192,118661.002325188,0.0,1.0
2003-09-22,17.01,17.37,17.0,17.37,8900,1.83487410129337,1.87370741560646,1.83379539811801,1.87370741560646,82506.4781792324,0.0,1.0
2003-09-23,16.22,17.01,16.1,17.01,25600,1.74965655043965,1.83487410129337,1.73671211233529,1.83487410129337,237322.004650376,0.0,1.0
2003-09-24,16.156,16.48,16.15,16.25,18000,1.74275285011733,1.7777028329991,1.74210562821211,1.75289265996574,166867.034519795,0.0,1.0
2003-09-25,16.35,16.45,16.35,16.36,11500,1.76367969171938,1.77446672347301,1.76367969171938,1.76475839489474,106609.494276536,0.0,1.0
2003-09-26,16.5,16.67,16.5,16.5,2800,1.77986023934983,1.79819819333101,1.77986023934983,1.77986023934983,25957.0942586349,0.0,1.0
2003-09-29,16.71,16.91,16.37,16.66,13100,1.80251300603247,1.82408706953974,1.76583709807011,1.79711949015565,121442.119567184,0.0,1.0
2003-09-30,17.39,17.4,16.73,16.74,19700,1.87586482195719,1.87694352513255,1.80467041238319,1.80574911555856,182626.698891109,0.0,1.0
2003-10-01,17.35,17.5,17.02,17.33,12600,1.87155000925573,1.88773055688619,1.83595280446874,1.86939260290501,116806.924163857,0.0,1.0
2003-10-02,17.609,17.68,17.29,17.29,30700,1.89948842149765,1.90714721404273,1.86507779020355,1.86507779020355,284600.997764318,0.0,1.0
2003-10-03,17.5,17.65,16.85,17.65,6600,1.88773055688619,1.90391110451664,1.81761485048756,1.90391110451664,61184.5793239249,0.0,1.0
2003-10-06,17.54,17.54,17.01,17.5,7900,1.89204536958764,1.89204536958764,1.83487410129337,1.88773055688619,73236.0873725769,0.0,1.0
2003-10-07,17.46,17.55,17.46,17.51,2200,1.88341574418473,1.893124072763,1.88341574418473,1.88880926006155,20394.8597746417,0.0,1.0
2003-10-08,17.3,17.44,17.1,17.44,1100,1.86615649337891,1.881258337834,1.84458242987164,1.881258337834,10197.4298873209,0.0,1.0
2003-10-09,17.19,17.29,17.04,17.263,1700,1.85429075844992,1.86507779020355,1.83811021081946,1.86216529163007,15759.664371314,0.0,1.0
2003-10-10,17.02,17.31,16.75,17.06,22900,1.83595280446874,1.86723519655428,1.80682781873392,1.84026761717019,212291.949472406,0.0,1.0
2003-10-13,17.281,17.33,17.14,17.15,5700,1.86410695734572,1.86939260290501,1.8488972425731,1.84997594574846,52841.2275979354,0.0,1.0
2003-10-14,17.28,17.28,17.09,17.27,1600,1.86399908702819,1.86399908702819,1.84350372669628,1.86292038385282,14832.6252906485,0.0,1.0
2003-10-15,17.36,17.46,16.55,17.28,19200,1.8726287124311,1.88341574418473,1.78525375522665,1.86399908702819,177991.503487782,0.0,1.0
2003-10-16,17.1,17.25,17.05,17.25,3100,1.84458242987164,1.8607629775021,1.83918891399483,1.8607629775021,28738.2115006315,0.0,1.0
2003-10-17,17.11,17.36,16.35,17.227,3700,1.84566113304701,1.8726287124311,1.76367969171938,1.85828196019876,34300.4459846246,0.0,1.0
2003-10-20,16.7,17.52,16.7,16.83,13600,1.8014343028571,1.88988796323691,1.8014343028571,1.81545744413683,126077.314970512,0.0,1.0
2003-10-21,19.75,20.55,18.59,18.6,196700,2.13043877134298,2.21673502537206,2.00530920300081,2.00638790617617,1823485.8716691,0.0,1.0
2003-10-22,20.19,20.34,19.12,19.59,86300,2.17790171105898,2.19408225868943,2.06248047129508,2.11317952053716,800034.726614352,0.0,1.0
2003-10-23,20.45,20.79,19.5,19.5,19300,2.20594799361843,2.24262390158079,2.10347119195889,2.10347119195889,178918.542568447,0.0,1.0
2003-10-24,20.5,20.74,19.99,20.29,7000,2.21134150949525,2.23723038570397,2.15632764755171,2.18868874281261,64892.735646587,0.0,1.0
2003-10-27,20.24,20.64,19.89,20.64,24700,2.18329522693579,2.22644335395034,2.14554061579807,2.22644335395034,228978.652924387,0.0,1.0
2003-10-28,20.64,20.71,20.0,20.19,50800,2.22644335395034,2.23399427617788,2.15740635072707,2.17790171105898,470935.852978089,0.0,1.0
2003-10-29,21.2,21.2,20.62,20.85,15900,2.28685073177069,2.28685073177069,2.22428594759961,2.24909612063297,147399.21382582,0.0,1.0
2003-10-30,21.149,21.25,20.99,20.99,10600,2.28134934557634,2.29224424764751,2.26419796508806,2.26419796508806,98266.1425505462,0.0,1.0
2003-10-31,21.13,21.19,21.13,21.16,5700,2.27929980954315,2.28577202859533,2.27929980954315,2.28253591906924,52841.2275979352,0.0,1.0
2003-11-03,21.15,21.15,21.09,21.15,3900,2.28145721589388,2.28145721589388,2.27498499684169,2.28145721589388,36154.5241459556,0.0,1.0
2003-11-04,21.85,21.88,21.15,21.15,11600,2.35696643816932,2.36020254769541,2.28145721589388,2.28145721589388,107536.533357202,0.0,1.0
2003-11-05,21.79,21.88,21.13,21.52,8600,2.35049421911714,2.36020254769541,2.27929980954315,2.32136923338233,79725.3609372357,0.0,1.0
2003-11-06,20.81,21.88,20.76,21.79,8200,2.24478130793152,2.36020254769541,2.2393877920547,2.35049421911714,76017.2046145734,0.0,1.0
2003-11-07,21.5,21.64,20.76,20.76,9100,2.3192118270316,2.33431367148669,2.2393877920547,2.2393877920547,84360.5563405633,0.0,1.0
2003-11-10,22.5,22.8,21.29,21.29,30000,2.42708214456795,2.45944323982886,2.29655906034897,2.29655906034897,278111.72419966,0.0,1.0
2003-11-11,22.17,22.8,22.15,22.5,31700,2.39148493978096,2.45944323982886,2.38932753343023,2.42708214456795,293871.388570973,0.0,1.0
2003-11-12,21.64,22.37,21.5,22.09,24900,2.33431367148669,2.41305900328823,2.3192118270316,2.38285531437805,230832.731085717,0.0,1.0
2003-11-13,21.78,22.8,21.36,22.8,7700,2.34941551594178,2.45944323982886,2.30410998257651,2.45944323982886,71382.0092112458,0.0,1.0
2003-11-14,22.0,22.25,21.51,21.75,21700,2.37314698579978,2.40011456518386,2.32029053020696,2.34617940641569,201167.48050442,0.0,1.0
2003-11-17,22.4,22.5,22.0,22.45,11200,2.41629511281432,2.42708214456795,2.37314698579978,2.42168862869114,103828.377034539,0.0,1.0
2003-11-18,21.95,22.76,21.93,22.41,10500,2.36775346992296,2.4551284271274,2.36559606357223,2.41737381598968,97339.1034698807,0.0,1.0
2003-11-19,21.42,21.57,21.411,21.56,2000,2.31058220162869,2.32676274925914,2.30961136877086,2.32568404608378,18540.7816133106,0.0,1.0
2003-11-20,22.0,22.0,21.57,21.63,7400,2.37314698579978,2.37314698579978,2.32676274925914,2.33323496831132,68600.8919692492,0.0,1.0
2003-11-21,21.869,22.36,21.5,21.75,16300,2.35901597420251,2.41198030011286,2.3192118270316,2.34617940641569,151107.370148482,0.0,1.0
2003-11-24,22.66,22.67,21.42,21.42,8500,2.44434139537377,2.44542009854913,2.31058220162869,2.31058220162869,78798.3218565701,0.0,1.0
2003-11-25,22.5,22.62,21.8,21.86,7100,2.42708214456795,2.44002658267232,2.35157292229251,2.35804514134469,65819.7747272528,0.0,1.0
2003-11-26,22.83,22.83,21.95,21.95,2400,2.46267934935495,2.46267934935495,2.36775346992296,2.36775346992296,22248.9379359727,0.0,1.0
2003-11-28,22.72,22.75,22.48,22.75,5400,2.45081361442595,2.45404972395204,2.42492473821723,2.45404972395204,50060.1103559387,0.0,1.0
2003-12-01,23.35,23.55,22.4,22.51,25000,2.51877191447385,2.54034597798112,2.41629511281432,2.42816084774332,231759.770166383,0.0,1.0
2003-12-02,23.0,23.25,22.95,23.22,15500,2.48101730333613,2.50798488272022,2.47562378745931,2.50474877319413,143691.057503157,0.0,1.0
2003-12-03,22.88,23.159,22.85,22.85,19400,2.46807286523177,2.49816868382441,2.46483675570568,2.46483675570568,179845.581649113,0.0,1.0
2003-12-04,22.69,22.96,22.69,22.851,11200,2.44757750489986,2.47670249063468,2.44757750489986,2.46494462602321,103828.377034539,0.0,1.0
2003-12-05,22.59,22.9,22.46,22.9,68000,2.43679047314622,2.47023027158249,2.4227673318665,2.47023027158249,630386.574852562,0.0,1.0
2003-12-08,21.95,22.55,21.95,22.55,11100,2.36775346992296,2.43247566044477,2.36775346992296,2.43247566044477,102901.337953874,0.0,1.0
2003-12-09,21.3,22.06,21.3,21.91,196900,2.29763776352433,2.37961920485196,2.29763776352433,2.3634386572215,1825339.94983043,0.0,1.0
2003-12-10,21.73,22.0,21.2,21.2,7600,2.34402200006496,2.37314698579978,2.28685073177069,2.28685073177069,70454.9701305804,0.0,1.0
2003-12-11,21.73,21.73,21.441,21.441,1200,2.34402200006496,2.34402200006496,2.31284747829695,2.31284747829695,11124.4689679864,0.0,1.0
2003-12-12,21.35,21.85,21.0,21.699,17300,2.30303127940115,2.35696643816932,2.26527666826342,2.34067802022133,160377.760955137,0.0,1.0
2003-12-15,20.75,21.69,20.18,21.69,23500,2.23830908887933,2.33970718736351,2.17682300788361,2.33970718736351,217854.1839564,0.0,1.0
2003-12-16,20.0,20.631,19.8,20.63,29600,2.15740635072707,2.22547252109251,2.1358322872198,2.22536465077497,274403.567876997,0.0,1.0
2003-12-17,19.75,20.11,19.7,19.8,30300,2.13043877134298,2.16927208565607,2.12504525546616,2.1358322872198,280892.841441656,0.0,1.0
2003-12-18,19.77,20.0,19.7,19.94,15900,2.13259617769371,2.15740635072707,2.12504525546616,2.15093413167489,147399.213825819,0.0,1.0
2003-12-19,19.77,19.99,19.55,19.7,36100,2.13259617769371,2.15632764755171,2.10886470783571,2.12504525546616,334661.108120256,0.0,1.0
2003-12-22,19.96,20.0,19.57,19.57,19200,2.15309153802562,2.15740635072707,2.11102211418644,2.11102211418644,177991.503487782,0.0,1.0
2003-12-23,20.341,20.57,19.91,20.099,14600,2.19419012900697,2.21889243172279,2.1476980221488,2.16808551216317,135347.705777167,0.0,1.0
2003-12-24,20.18,20.18,20.18,20.18,200,2.17682300788361,2.17682300788361,2.17682300788361,2.17682300788361,1854.07816133106,0.0,1.0
2003-12-26,20.2,20.53,20.12,20.16,4000,2.17898041423434,2.21457761902134,2.17035078883143,2.17466560153289,37081.5632266212,0.0,1.0
2003-12-29,20.3,20.77,20.11,20.53,8300,2.18976744598798,2.24046649523006,2.16927208565607,2.21457761902134,76944.2436952389,0.0,1.0
2003-12-30,21.23,21.23,20.37,20.85,12100,2.29008684129678,2.29008684129678,2.19731836821552,2.24909612063297,112171.728760529,0.0,1.0
2003-12-31,21.4,21.48,20.62,20.95,5700,2.30842479527796,2.31705442068087,2.22428594759961,2.2598831523866,52841.2275979354,0.0,1.0
2004-01-02,21.289,21.453,20.55,20.55,11900,2.29645119003143,2.31414192210739,2.21673502537206,2.21673502537206,110317.650599198,0.0,1.0
2004-01-05,21.33,21.42,21.02,21.2,5800,2.30087387305042,2.31058220162869,2.26743407461415,2.28685073177069,53768.2666786008,0.0,1.0
2004-01-06,22.0,22.19,21.5,21.5,28100,2.37314698579978,2.39364234613168,2.3192118270316,2.3192118270316,260497.981667014,0.0,1.0
2004-01-07,22.8,22.8,21.935,22.05,69700,2.45944323982886,2.45944323982886,2.36613541515991,2.37854050167659,646146.239223875,0.0,1.0
2004-01-08,22.15,22.8,21.78,21.78,12100,2.38932753343023,2.45944323982886,2.34941551594178,2.34941551594178,112171.728760529,0.0,1.0
2004-01-09,22.79,22.8,22.39,22.41,2800,2.45836453665349,2.45944323982886,2.41521640963895,2.41737381598968,25957.0942586349,0.0,1.0
2004-01-12,22.3,22.79,21.4,21.4,5800,2.40550808106068,2.45836453665349,2.30842479527796,2.30842479527796,53768.2666786008,0.0,1.0
2004-01-13,22.68,22.68,22.42,22.48,6000,2.4464988017245,2.4464988017245,2.41845251916504,2.42492473821723,55622.3448399318,0.0,1.0
2004-01-14,22.61,22.779,22.38,22.38,11000,2.43894787949695,2.4571779631606,2.41413770646359,2.41413770646359,101974.298873208,0.0,1.0
2004-01-15,23.24,23.24,22.65,22.79,6700,2.50690617954485,2.50690617954485,2.44326269219841,2.45836453665349,62111.6184045907,0.0,1.0
2004-01-16,23.9,23.9,22.75,23.5,7600,2.57810058911885,2.57810058911885,2.45404972395204,2.53495246210431,70454.9701305803,0.0,1.0
2004-01-20,24.1,24.4,23.23,24.0,12100,2.59967465262612,2.63203574788702,2.50582747636949,2.58888762087248,112171.728760529,0.0,1.0
2004-01-21,24.0,24.27,23.87,24.27,13800,2.58888762087248,2.6180126066073,2.57486447959276,2.6180126066073,127931.393131843,0.0,1.0
2004-01-22,24.41,24.5,23.85,23.85,13100,2.63311445106239,2.64282277964066,2.57270707324203,2.57270707324203,121442.119567184,0.0,1.0
2004-01-23,24.52,24.8,24.462,24.5,8100,2.64498018599139,2.67518387490157,2.63872370757428,2.64282277964066,75090.1655339079,0.0,1.0
2004-01-26,24.73,24.8,24.599,24.65,10600,2.66763295267402,2.67518387490157,2.65350194107676,2.65900332727111,98266.1425505463,0.0,1.0
2004-01-27,24.84,24.99,24.54,24.54,2500,2.67949868760302,2.69567923523347,2.64713759234211,2.64713759234211,23175.9770166383,0.0,1.0
2004-01-28,24.35,24.95,24.35,24.55,14900,2.62664223201021,2.69136442253202,2.62664223201021,2.64821629551748,138128.823019164,0.0,1.0
2004-01-29,24.29,24.5,24.18,24.5,4300,2.62017001295803,2.64282277964066,2.60830427802903,2.64282277964066,39862.6804686178,0.0,1.0
2004-01-30,23.99,24.16,23.68,24.06,7900,2.58780891769712,2.6061468716783,2.55436911926085,2.59535983992466,73236.0873725769,0.0,1.0
2004-02-02,23.39,23.61,22.75,23.61,9500,2.52308672717531,2.5468181970333,2.45404972395204,2.5468181970333,88068.7126632253,0.0,1.0
2004-02-03,22.84,23.2,22.43,22.68,10900,2.46375805253031,2.5025913668434,2.41953122234041,2.4464988017245,101047.259792543,0.0,1.0
2004-02-04,22.37,22.81,22.351,22.46,3200,2.41305900328823,2.46052194300422,2.41100946725504,2.4227673318665,29665.2505812969,0.0,1.0
2004-02-05,22.51,22.565,22.31,22.44,8400,2.42816084774332,2.43409371520782,2.40658678423605,2.42060992551577,77871.2827759045,0.0,1.0
2004-02-06,22.3,22.4,22.3,22.392,16000,2.40550808106068,2.41629511281432,2.40550808106068,2.41543215027403,148326.252906485,0.0,1.0
2004-02-09,21.75,22.312,21.512,22.3,11100,2.34617940641569,2.40680252487112,2.32050627084204,2.40550808106068,102901.337953874,0.0,1.0
2004-02-10,21.93,21.99,21.75,21.75,3400,2.36559606357223,2.37206828262441,2.34617940641569,2.34617940641569,31519.3287426281,0.0,1.0
2004-02-11,24.09,24.1,21.75,21.75,28500,2.59859594945075,2.59967465262612,2.34617940641569,2.34617940641569,264206.137989677,0.0,1.0
2004-02-12,23.929,24.2,23.61,23.96,5000,2.5812288283274,2.61046168437975,2.5468181970333,2.58457280817103,46351.9540332766,0.0,1.0
2004-02-13,23.59,23.96,23.59,23.96,2600,2.54466079068258,2.58457280817103,2.54466079068258,2.58457280817103,24103.0160973038,0.0,1.0
2004-02-17,23.4,23.8,23.31,23.8,11600,2.52416543035067,2.56731355736521,2.5144571017724,2.56731355736521,107536.533357202,0.0,1.0
2004-02-18,22.55,23.4,22.25,23.4,12600,2.43247566044477,2.52416543035067,2.40011456518386,2.52416543035067,116806.924163857,0.0,1.0
2004-02-19,22.81,22.86,22.41,22.438,9800,2.46052194300422,2.46591545888104,2.41737381598968,2.4203941848807,90849.8299052221,0.0,1.0
2004-02-20,22.66,22.8,22.65,22.65,5300,2.44434139537377,2.45944323982886,2.44326269219841,2.44326269219841,49133.0712752731,0.0,1.0
2004-02-23,22.65,22.79,22.6,22.66,8500,2.44326269219841,2.45836453665349,2.43786917632159,2.44434139537377,78798.32185657,0.0,1.0
2004-02-24,22.56,22.75,22.56,22.6,5400,2.43355436362013,2.45404972395204,2.43355436362013,2.43786917632159,50060.1103559387,0.0,1.0
2004-02-25,22.5,22.5,22.4,22.5,20200,2.42708214456795,2.42708214456795,2.41629511281432,2.42708214456795,187261.894294437,0.0,1.0
2004-02-26,22.28,22.49,22.1,22.4,8600,2.40335067470996,2.42600344139259,2.38393401755341,2.41629511281432,79725.3609372355,0.0,1.0
2004-02-27,22.1,22.29,22.05,22.29,1000,2.38393401755341,2.40442937788532,2.37854050167659,2.40442937788532,9270.39080665532,0.0,1.0
2004-03-01,22.12,22.5,21.92,22.5,7700,2.38609142390414,2.42708214456795,2.36451736039687,2.42708214456795,71382.0092112458,0.0,1.0
2004-03-02,22.219,22.3,22.0,22.29,1600,2.39677058534024,2.40550808106068,2.37314698579978,2.40442937788532,14832.6252906485,0.0,1.0
2004-03-03,22.0,22.29,21.75,22.29,3500,2.37314698579978,2.40442937788532,2.34617940641569,2.40442937788532,32446.3678232935,0.0,1.0
2004-03-04,22.48,22.5,21.77,21.77,27000,2.42492473821723,2.42708214456795,2.34833681276641,2.34833681276641,250300.551779693,0.0,1.0
2004-03-05,22.499,22.499,22.19,22.19,1400,2.42697427425042,2.42697427425042,2.39364234613168,2.39364234613168,12978.5471293174,0.0,1.0
2004-03-08,22.55,22.55,22.18,22.18,2100,2.43247566044477,2.43247566044477,2.39256364295632,2.39256364295632,19467.8206939762,0.0,1.0
2004-03-09,22.28,22.5,22.25,22.29,6000,2.40335067470996,2.42708214456795,2.40011456518386,2.40442937788532,55622.3448399317,0.0,1.0
2004-03-10,22.49,22.5,22.16,22.25,25300,2.42600344139259,2.42708214456795,2.39040623660559,2.40011456518386,234540.887408379,0.0,1.0
2004-03-11,22.75,22.76,22.22,22.22,3900,2.45404972395204,2.4551284271274,2.39687845565777,2.39687845565777,36154.5241459557,0.0,1.0
2004-03-12,22.68,22.77,22.68,22.75,2000,2.4464988017245,2.45620713030277,2.4464988017245,2.45404972395204,18540.7816133106,0.0,1.0
2004-03-15,22.8,22.8,22.34,22.67,2500,2.45944323982886,2.45944323982886,2.40982289376214,2.44542009854913,23175.9770166383,0.0,1.0
2004-03-16,22.37,22.52,22.37,22.52,5300,2.41305900328823,2.42923955091868,2.41305900328823,2.42923955091868,49133.0712752731,0.0,1.0
2004-03-17,22.8,22.8,22.3,22.415,14700,2.45944323982886,2.45944323982886,2.40550808106068,2.41791316757736,136274.744857833,0.0,1.0
2004-03-18,22.78,22.78,22.581,22.581,400,2.45728583347813,2.45728583347813,2.4358196402884,2.4358196402884,3708.15632266213,0.0,1.0
2004-03-19,22.66,22.8,22.4,22.77,3800,2.44434139537377,2.45944323982886,2.41629511281432,2.45620713030277,35227.4850652902,0.0,1.0
2004-03-22,22.52,22.79,22.52,22.79,2900,2.42923955091868,2.45836453665349,2.42923955091868,2.45836453665349,26884.1333393004,0.0,1.0
2004-03-23,22.49,22.8,22.17,22.52,8100,2.42600344139259,2.45944323982886,2.39148493978096,2.42923955091868,75090.165533908,0.0,1.0
2004-03-24,22.56,22.73,22.35,22.5,4800,2.43355436362013,2.45189231760131,2.4109015969375,2.42708214456795,44497.8758719456,0.0,1.0
2004-03-25,22.51,22.64,22.24,22.5,15000,2.42816084774332,2.44218398902304,2.3990358620085,2.42708214456795,139055.862099829,0.0,1.0
2004-03-26,22.5,22.77,22.5,22.51,12800,2.42708214456795,2.45620713030277,2.42708214456795,2.42816084774332,118661.002325188,0.0,1.0
2004-03-29,22.65,22.69,22.54,22.55,3100,2.44326269219841,2.44757750489986,2.43139695726941,2.43247566044477,28738.2115006314,0.0,1.0
2004-03-30,23.0,23.0,22.5,22.5,10800,2.48101730333613,2.48101730333613,2.42708214456795,2.42708214456795,100120.220711877,0.0,1.0
2004-03-31,22.521,22.705,22.41,22.705,3900,2.42934742123622,2.4491955596629,2.41737381598968,2.4491955596629,36154.5241459556,0.0,1.0
2004-04-01,22.7,22.87,22.49,22.87,10200,2.44865620807522,2.4669941620564,2.42600344139259,2.4669941620564,94557.9862278843,0.0,1.0
2004-04-02,23.0,23.0,21.81,22.6,7500,2.48101730333613,2.48101730333613,2.35265162546787,2.43786917632159,69527.9310499148,0.0,1.0
2004-04-05,22.751,23.0,21.2,21.2,9400,2.45415759426958,2.48101730333613,2.28685073177069,2.28685073177069,87141.6735825598,0.0,1.0
2004-04-06,22.72,22.79,22.21,22.79,8000,2.45081361442595,2.45836453665349,2.39579975248241,2.45836453665349,74163.1264532425,0.0,1.0
2004-04-07,22.56,22.689,22.38,22.45,42200,2.43355436362013,2.44746963458232,2.41413770646359,2.42168862869114,391210.492040855,0.0,1.0
2004-04-08,22.64,23.2,22.42,22.5,31200,2.44218398902304,2.5025913668434,2.41845251916504,2.42708214456795,289236.193167646,0.0,1.0
2004-04-12,22.59,22.64,22.41,22.41,11800,2.43679047314622,2.44218398902304,2.41737381598968,2.41737381598968,109390.611518533,0.0,1.0
2004-04-13,22.52,22.6,22.41,22.49,6200,2.42923955091868,2.43786917632159,2.41737381598968,2.42600344139259,57476.4230012629,0.0,1.0
2004-04-14,22.83,22.83,22.5,22.5,4500,2.46267934935495,2.46267934935495,2.42708214456795,2.42708214456795,41716.7586299489,0.0,1.0
2004-04-15,22.8,22.85,22.55,22.85,7900,2.45944323982886,2.46483675570568,2.43247566044477,2.46483675570568,73236.0873725769,0.0,1.0
2004-04-16,22.8,22.8,22.45,22.61,1900,2.45944323982886,2.45944323982886,2.42168862869114,2.43894787949695,17613.7425326451,0.0,1.0
2004-04-19,24.0,24.0,22.7,22.85,22000,2.58888762087248,2.58888762087248,2.44865620807522,2.46483675570568,203948.597746417,0.0,1.0
2004-04-20,25.18,25.77,23.9,24.0,42800,2.71617459556538,2.77981808291183,2.57810058911885,2.58888762087248,396772.726524847,0.0,1.0
2004-04-21,24.371,25.12,24.0,25.12,3700,2.62890750867847,2.7097023765132,2.58888762087248,2.7097023765132,34300.4459846246,0.0,1.0
2004-04-22,24.37,24.74,22.21,22.21,33800,2.62879963836093,2.66871165584938,2.39579975248241,2.39579975248241,313339.20926495,0.0,1.0
2004-04-23,24.4,24.4,23.95,24.05,90700,2.63203574788702,2.63203574788702,2.58349410499567,2.5942811367493,840824.446163638,0.0,1.0
2004-04-26,24.8,24.9,24.3,24.899,5800,2.67518387490157,2.6859709066552,2.62124871613339,2.68586303633766,53768.2666786007,0.0,1.0
2004-04-27,25.5,25.5,24.75,24.75,21600,2.75069309717701,2.75069309717701,2.66979035902475,2.66979035902475,200240.441423755,0.0,1.0
2004-04-28,25.0,25.5,24.86,25.15,3800,2.69675793840884,2.75069309717701,2.68165609395375,2.71293848603929,35227.4850652901,0.0,1.0
2004-04-29,24.54,25.086,24.45,25.079,2300,2.64713759234211,2.70603478571696,2.63742926376384,2.70527969349421,21321.8988553072,0.0,1.0
2004-04-30,25.03,25.13,24.66,24.7,12100,2.69999404793493,2.71078107968856,2.66008203044648,2.66439684314793,112171.728760529,0.0,1.0
2004-05-03,25.25,25.419,24.68,24.68,6800,2.72372551779292,2.74195560145657,2.6622394367972,2.6622394367972,63038.6574852562,0.0,1.0
2004-05-04,25.08,25.25,24.64,25.25,13900,2.70538756381174,2.72372551779292,2.65792462409575,2.72372551779292,128858.432212509,0.0,1.0
2004-05-05,25.09,25.24,24.51,25.24,11100,2.70646626698711,2.72264681461756,2.64390148281602,2.72264681461756,102901.337953874,0.0,1.0
2004-05-06,25.01,25.095,24.75,25.095,31600,2.6978366415842,2.70700561857479,2.66979035902475,2.70700561857479,292944.349490308,0.0,1.0
2004-05-07,25.05,25.1,25.0,25.0,1200,2.70215145428565,2.70754497016247,2.69675793840884,2.69675793840884,11124.4689679864,0.0,1.0
2004-05-10,25.0,25.17,24.776,25.1,37800,2.69675793840884,2.71509589239002,2.67259498728069,2.70754497016247,350420.77249157,0.0,1.0
2004-05-11,24.45,24.901,23.82,24.901,17300,2.63742926376384,2.68607877697274,2.56947096371594,2.68607877697274,160377.760955137,0.0,1.0
2004-05-12,24.5,24.5,24.17,24.25,7800,2.64282277964066,2.64282277964066,2.60722557485366,2.61585520025657,72309.0482919114,0.0,1.0
2004-05-13,24.3,24.58,23.91,24.5,47900,2.62124871613339,2.65145240504357,2.57917929229421,2.64282277964066,444051.719638789,0.0,1.0
2004-05-14,24.71,25.0,23.75,24.49,43000,2.66547554632329,2.69675793840884,2.56192004148839,2.6417440764653,398626.804686179,0.0,1.0
2004-05-17,24.27,24.5,24.0,24.0,1400,2.6180126066073,2.64282277964066,2.58888762087248,2.58888762087248,12978.5471293174,0.0,1.0
2004-05-18,24.07,24.69,23.22,24.12,54900,2.59643854310003,2.66331813997257,2.50474877319413,2.60183205897685,508944.455285376,0.0,1.0
2004-05-19,24.79,24.79,23.95,23.95,10600,2.6741051717262,2.6741051717262,2.58349410499567,2.58349410499567,98266.1425505463,0.0,1.0
2004-05-20,24.61,24.85,24.35,24.35,23900,2.65468851456966,2.68057739077838,2.62664223201021,2.62664223201021,221562.340279062,0.0,1.0
2004-05-21,24.7,24.94,24.51,24.63,35700,2.66439684314793,2.69028571935666,2.64390148281602,2.65684592092039,330952.951797594,0.0,1.0
2004-05-24,24.83,24.94,24.7,24.9,28100,2.67841998442766,2.69028571935666,2.66439684314793,2.6859709066552,260497.981667014,0.0,1.0
2004-05-25,24.66,24.86,24.63,24.7,46900,2.66008203044648,2.68165609395375,2.65684592092039,2.66439684314793,434781.328832133,0.0,1.0
2004-05-26,24.85,24.91,24.75,24.79,13400,2.68057739077838,2.68704960983056,2.66979035902475,2.6741051717262,124223.236809181,0.0,1.0
2004-05-27,24.86,24.93,24.8,24.9,105800,2.68165609395375,2.68920701618129,2.67518387490157,2.6859709066552,980807.347344131,0.0,1.0
2004-05-28,24.93,24.99,24.72,24.99,21800,2.68920701618129,2.69567923523347,2.66655424949866,2.69567923523347,202094.519585086,0.0,1.0
2004-06-01,24.93,24.97,24.53,24.73,15400,2.68920701618129,2.69352182888275,2.64605888916675,2.66763295267402,142764.018422492,0.0,1.0
2004-06-02,24.99,24.99,24.61,24.77,13200,2.69567923523347,2.69567923523347,2.65468851456966,2.67194776537547,122369.15864785,0.0,1.0
2004-06-03,25.38,25.55,24.64,24.64,42000,2.73774865907265,2.75608661305383,2.65792462409575,2.65792462409575,389356.413879523,0.0,1.0
2004-06-04,25.23,25.75,24.95,25.25,23500,2.7215681114422,2.7776606765611,2.69136442253202,2.72372551779292,217854.1839564,0.0,1.0
2004-06-07,25.19,25.23,24.95,24.95,10600,2.71725329874074,2.7215681114422,2.69136442253202,2.69136442253202,98266.1425505464,0.0,1.0
2004-06-08,25.399,25.4,24.99,25.19,16900,2.73979819510584,2.73990606542338,2.69567923523347,2.71725329874074,156669.604632475,0.0,1.0
2004-06-09,25.1,25.54,25.061,25.22,11600,2.70754497016247,2.75500790987847,2.70333802777855,2.72048940826683,107536.533357202,0.0,1.0
2004-06-10,25.21,25.24,25.04,25.05,12200,2.71941070509147,2.72264681461756,2.70107275111029,2.70215145428565,113098.767841195,0.0,1.0
2004-06-14,24.66,25.399,24.58,25.25,35600,2.66008203044648,2.73979819510584,2.65145240504357,2.72372551779292,330025.912716928,0.0,1.0
2004-06-15,26.73,26.75,24.57,24.58,44000,2.88337358774673,2.88553099409745,2.6503737018682,2.65145240504357,407897.195492833,0.0,1.0
2004-06-16,27.01,27.3,25.9,25.9,97300,2.91357727665691,2.94485966874245,2.79384122419155,2.79384122419155,902009.025487561,0.0,1.0
2004-06-17,27.0,27.16,26.76,27.04,18700,2.91249857348154,2.92975782428736,2.88660969727282,2.916813386183,173356.308084454,0.0,1.0
2004-06-18,27.04,27.06,27.0,27.0,9100,2.916813386183,2.91897079253372,2.91249857348154,2.91249857348154,84360.5563405632,0.0,1.0
2004-06-21,26.0,27.09,25.95,27.09,19600,2.80462825594519,2.92220690205981,2.79923474006837,2.92220690205981,181699.659810444,0.0,1.0
2004-06-22,26.43,26.69,24.85,26.69,23800,2.85101249248582,2.87905877504527,2.68057739077838,2.87905877504527,220635.301198396,0.0,1.0
2004-06-23,26.6,26.6,26.24,26.4,11800,2.869350446467,2.869350446467,2.83051713215391,2.84777638295973,109390.611518533,0.0,1.0
2004-06-24,25.7,26.5,25.39,26.48,21600,2.77226716068428,2.85856341471337,2.73882736224801,2.85640600836264,200240.441423755,0.0,1.0
2004-06-25,25.77,26.0,22.81,25.72,281400,2.77981808291183,2.80462825594519,2.46052194300422,2.77442456703501,2608687.9729928,0.0,1.0
2004-06-28,26.6,27.0,25.55,26.24,33200,2.869350446467,2.91249857348154,2.75608661305383,2.83051713215391,307776.974780956,0.0,1.0
2004-06-29,26.99,27.12,26.91,26.93,65900,2.91141987030618,2.92544301158591,2.90279024490327,2.904947651254,610918.754158585,0.0,1.0
2004-06-30,26.87,27.0,26.5,26.75,30000,2.89847543220182,2.91249857348154,2.85856341471337,2.88553099409745,278111.724199659,0.0,1.0
2004-07-01,27.17,27.17,26.68,27.05,21000,2.93083652746272,2.93083652746272,2.87798007186991,2.91789208935836,194678.206939762,0.0,1.0
2004-07-02,26.39,27.3,26.37,26.99,13300,2.84669767978437,2.94485966874245,2.84454027343364,2.91141987030618,123296.197728516,0.0,1.0
2004-07-06,26.96,27.05,26.22,26.6,17100,2.90818376078009,2.91789208935836,2.82835972580319,2.869350446467,158523.682793806,0.0,1.0
2004-07-07,26.21,27.04,26.21,27.04,78800,2.82728102262782,2.916813386183,2.82728102262782,2.916813386183,730506.795564439,0.0,1.0
2004-07-08,25.98,26.34,25.53,26.01,9300,2.80247084959446,2.84130416390755,2.7539292067031,2.80570695912055,86214.6345018945,0.0,1.0
2004-07-09,25.96,26.11,24.79,25.94,10200,2.80031344324374,2.81649399087419,2.6741051717262,2.79815603689301,94557.986227884,0.0,1.0
2004-07-12,27.0,27.15,25.19,26.0,29700,2.91249857348154,2.928679121112,2.71725329874074,2.80462825594519,275330.606957663,0.0,1.0
2004-07-13,25.98,26.99,25.74,26.99,24500,2.80247084959446,2.91141987030618,2.77658197338574,2.91141987030618,227124.574763055,0.0,1.0
2004-07-14,25.88,26.27,25.7,25.845,8000,2.79168381784083,2.83375324168001,2.77226716068428,2.78790835672705,74163.1264532424,0.0,1.0
2004-07-15,26.37,27.29,25.94,25.94,7300,2.84454027343364,2.94378096556709,2.79815603689301,2.79815603689301,67673.8528885838,0.0,1.0
2004-07-16,26.92,27.0,25.57,25.97,20900,2.90386894807864,2.91249857348154,2.75824401940456,2.8013921464191,193751.167859096,0.0,1.0
2004-07-19,27.049,27.3,26.83,27.19,25200,2.91778421904082,2.94485966874245,2.89416061950036,2.93299393381345,233613.848327714,0.0,1.0
2004-07-20,27.44,28.0,27.2,27.54,44800,2.95996151319754,3.0203688910179,2.93407263698881,2.97074854495117,415313.508138158,0.0,1.0
2004-07-21,26.96,27.49,26.65,27.375,20400,2.90818376078009,2.96535502907436,2.87474396234382,2.95294994255768,189115.972455768,0.0,1.0
2004-07-22,26.98,26.99,26.19,26.99,39200,2.91034116713082,2.91141987030618,2.8251236162771,2.91141987030618,363399.319620888,0.0,1.0
2004-07-23,26.74,27.17,26.61,27.17,8100,2.88445229092209,2.93083652746272,2.87042914964237,2.93083652746272,75090.165533908,0.0,1.0
2004-07-26,26.31,27.09,26.28,27.09,16000,2.83806805438146,2.92220690205981,2.83483194485537,2.92220690205981,148326.252906485,0.0,1.0
2004-07-27,25.29,26.47,24.61,26.31,33300,2.72804033049438,2.85532730518728,2.65468851456966,2.83806805438146,308704.013861622,0.0,1.0
2004-07-28,26.36,26.36,25.41,25.45,15900,2.84346157025828,2.84346157025828,2.74098476859874,2.7452995813002,147399.213825819,0.0,1.0
2004-07-29,25.43,26.5,25.15,25.71,6000,2.74314217494947,2.85856341471337,2.71293848603929,2.77334586385965,55622.3448399318,0.0,1.0
2004-07-30,25.12,25.4,25.11,25.21,7400,2.7097023765132,2.73990606542338,2.70862367333784,2.71941070509147,68600.8919692493,0.0,1.0
2004-08-02,24.5,24.75,23.51,24.75,26700,2.64282277964066,2.66979035902475,2.53603116527967,2.66979035902475,247519.434537697,0.0,1.0
2004-08-03,25.9,26.0,24.15,24.31,90100,2.79384122419155,2.80462825594519,2.60506816850294,2.62232741930875,835262.211679645,0.0,1.0
2004-08-04,25.89,26.0,24.55,26.0,20500,2.79276252101619,2.80462825594519,2.64821629551748,2.80462825594519,190043.011536434,0.0,1.0
2004-08-05,25.05,25.6,24.92,25.6,4900,2.70215145428565,2.76148012893065,2.68812831300593,2.76148012893065,45424.9149526111,0.0,1.0
2004-08-06,24.62,25.38,24.071,25.29,50700,2.65576721774502,2.73774865907265,2.59654641341756,2.72804033049438,470008.813897425,0.0,1.0
2004-08-09,25.06,25.16,23.74,24.45,14400,2.70323015746102,2.71401718921465,2.56084133831303,2.63742926376384,133493.627615836,0.0,1.0
2004-08-10,24.98,25.25,24.7,24.73,20900,2.69460053205811,2.72372551779292,2.66439684314793,2.66763295267402,193751.167859096,0.0,1.0
2004-08-11,24.9,24.92,24.27,24.78,21100,2.6859709066552,2.68812831300593,2.6180126066073,2.67302646855084,195605.246020427,0.0,1.0
2004-08-12,24.9,25.09,24.57,24.81,9400,2.6859709066552,2.70646626698711,2.6503737018682,2.67626257807693,87141.6735825599,0.0,1.0
2004-08-13,25.01,25.07,24.91,24.99,34500,2.6978366415842,2.70430886063638,2.68704960983056,2.69567923523347,319828.482829608,0.0,1.0
2004-08-16,25.4,25.73,25.01,25.14,17800,2.73990606542338,2.77550327021037,2.6978366415842,2.71185978286393,165012.956358464,0.0,1.0
2004-08-17,25.05,25.534,25.05,25.17,3300,2.70215145428565,2.75436068797325,2.70215145428565,2.71509589239002,30592.2896619626,0.0,1.0
2004-08-18,25.25,25.91,24.93,24.93,17000,2.72372551779292,2.79491992736692,2.68920701618129,2.68920701618129,157596.643713141,0.0,1.0
2004-08-19,25.17,25.17,24.96,24.96,73000,2.71509589239002,2.71509589239002,2.69244312570738,2.69244312570738,676738.528885837,0.0,1.0
2004-08-20,25.14,25.29,25.0,25.29,19900,2.71185978286393,2.72804033049438,2.69675793840884,2.72804033049438,184480.77705244,0.0,1.0
2004-08-23,25.06,25.25,24.93,24.93,9800,2.70323015746102,2.72372551779292,2.68920701618129,2.68920701618129,90849.8299052219,0.0,1.0
2004-08-24,25.34,25.4,24.92,24.92,3200,2.7334338463712,2.73990606542338,2.68812831300593,2.68812831300593,29665.2505812969,0.0,1.0
2004-08-25,25.25,25.4,25.05,25.37,17700,2.72372551779292,2.73990606542338,2.70215145428565,2.73666995589729,164085.917277799,0.0,1.0
2004-08-26,25.28,25.46,25.15,25.34,34200,2.72696162731902,2.74637828447556,2.71293848603929,2.7334338463712,317047.365587611,0.0,1.0
2004-08-27,25.35,25.5,25.25,25.25,6700,2.73451254954656,2.75069309717701,2.72372551779292,2.72372551779292,62111.6184045906,0.0,1.0
2004-08-30,25.05,25.19,24.35,25.19,16700,2.70215145428565,2.71725329874074,2.62664223201021,2.71725329874074,154815.526471144,0.0,1.0
2004-08-31,26.0,26.0,24.9,24.9,17400,2.80462825594519,2.80462825594519,2.6859709066552,2.6859709066552,161304.800035802,0.0,1.0
2004-09-01,26.65,27.39,25.45,25.81,22200,2.87474396234382,2.95456799732072,2.7452995813002,2.78413289561328,205802.675907748,0.0,1.0
2004-09-02,26.51,26.85,26.1,26.54,15300,2.85964211788873,2.89631802585109,2.81541528769883,2.86287822741482,141836.979341826,0.0,1.0
2004-09-03,26.43,26.8,26.08,26.8,8900,2.85101249248582,2.89092450997427,2.8132578813481,2.89092450997427,82506.4781792323,0.0,1.0
2004-09-07,26.29,26.73,26.23,26.48,18200,2.83591064803073,2.88337358774673,2.82943842897855,2.85640600836264,168721.112681127,0.0,1.0
2004-09-08,26.08,26.4,26.03,26.29,19000,2.8132578813481,2.84777638295973,2.80786436547128,2.83591064803073,176137.425326451,0.0,1.0
2004-09-09,26.19,26.27,25.85,26.27,5300,2.8251236162771,2.83375324168001,2.78844770831474,2.83375324168001,49133.0712752731,0.0,1.0
2004-09-10,25.56,26.25,25.56,25.87,3800,2.75716531622919,2.83159583532928,2.75716531622919,2.79060511466546,35227.4850652902,0.0,1.0
2004-09-13,25.15,25.63,25.15,25.16,23500,2.71293848603929,2.76471623845674,2.71293848603929,2.71401718921465,217854.1839564,0.0,1.0
2004-09-14,25.68,26.05,25.15,25.18,17100,2.77010975433356,2.81002177182201,2.71293848603929,2.71617459556538,158523.682793806,0.0,1.0
2004-09-15,26.09,26.25,25.45,25.45,12200,2.81433658452346,2.83159583532928,2.7452995813002,2.7452995813002,113098.767841195,0.0,1.0
2004-09-16,26.0,26.2,25.801,26.2,4500,2.80462825594519,2.82620231945246,2.78316206275546,2.82620231945246,41716.7586299489,0.0,1.0
2004-09-17,26.1,26.66,26.0,26.12,14600,2.81541528769883,2.87582266551918,2.80462825594519,2.81757269404955,135347.705777167,0.0,1.0
2004-09-20,26.11,26.2,26.05,26.2,3400,2.81649399087419,2.82620231945246,2.81002177182201,2.82620231945246,31519.328742628,0.0,1.0
2004-09-21,26.26,26.48,26.06,26.13,17600,2.83267453850464,2.85640600836264,2.81110047499737,2.81865139722492,163158.878197134,0.0,1.0
2004-09-22,26.26,26.26,25.77,26.1,10200,2.83267453850464,2.83267453850464,2.77981808291183,2.81541528769883,94557.9862278842,0.0,1.0
2004-09-23,26.4,26.54,25.74,25.74,5200,2.84777638295973,2.86287822741482,2.77658197338574,2.77658197338574,48206.0321946076,0.0,1.0
2004-09-24,26.7,26.76,26.22,26.22,2600,2.88013747822064,2.88660969727282,2.82835972580319,2.82835972580319,24103.0160973038,0.0,1.0
2004-09-27,26.5,26.77,26.29,26.47,6700,2.85856341471337,2.88768840044818,2.83591064803073,2.85532730518728,62111.6184045905,0.0,1.0
2004-09-28,26.881,27.25,26.5,26.5,38900,2.89966200569472,2.93946615286563,2.85856341471337,2.85856341471337,360618.202378891,0.0,1.0
2004-09-29,27.0,27.0,26.54,26.84,16100,2.91249857348154,2.91249857348154,2.86287822741482,2.89523932267573,149253.291987151,0.0,1.0
2004-09-30,27.55,27.55,26.39,26.6,10800,2.97182724812654,2.97182724812654,2.84669767978437,2.869350446467,100120.220711877,0.0,1.0
2004-10-01,27.5,27.75,26.96,26.96,4800,2.96643373224972,2.99340131163381,2.90818376078009,2.90818376078009,44497.8758719455,0.0,1.0
2004-10-04,27.761,27.77,27.55,27.7,4400,2.99458788512671,2.99555871798454,2.97182724812654,2.98800779575699,40789.7195492833,0.0,1.0
2004-10-05,27.88,28.2,27.79,27.79,6300,3.00742445291353,3.04194295452517,2.99771612433526,2.99771612433526,58403.4620819285,0.0,1.0
2004-10-06,28.0,28.05,27.73,27.79,12800,3.0203688910179,3.02576240689471,2.99124390528308,2.99771612433526,118661.002325188,0.0,1.0
2004-10-07,27.6,27.87,27.6,27.87,6200,2.97722076400336,3.00634574973817,2.97722076400336,3.00634574973817,57476.4230012628,0.0,1.0
2004-10-08,27.28,27.71,27.27,27.55,1500,2.94270226239172,2.98908649893235,2.94162355921636,2.97182724812654,13905.586209983,0.0,1.0
2004-10-11,27.01,27.26,26.9957,27.24,600,2.91357727665691,2.940544856041,2.91203473111614,2.93838744969027,5562.23448399318,0.0,1.0
2004-10-12,27.48,27.5,27.13,27.13,3400,2.96427632589899,2.96643373224972,2.92652171476127,2.92652171476127,31519.3287426281,0.0,1.0
2004-10-13,27.2,27.5,26.51,27.49,17200,2.93407263698881,2.96643373224972,2.85964211788873,2.96535502907436,159450.721874472,0.0,1.0
2004-10-14,27.11,27.22,26.99,27.19,21800,2.92436430841054,2.93623004333954,2.91141987030618,2.93299393381345,202094.519585086,0.0,1.0
2004-10-15,27.07,27.25,26.98,27.11,19600,2.92004949570909,2.93946615286563,2.91034116713082,2.92436430841054,181699.659810444,0.0,1.0
2004-10-18,27.01,27.19,27.0,27.0,9800,2.91357727665691,2.93299393381345,2.91249857348154,2.91249857348154,90849.8299052219,0.0,1.0
2004-10-19,26.9,27.5,26.77,26.95,200200,2.90171154172791,2.96643373224972,2.88768840044818,2.90710505760473,1855932.23949239,0.0,1.0
2004-10-20,27.15,27.19,26.67,26.76,20200,2.928679121112,2.93299393381345,2.87690136869455,2.88660969727282,187261.894294437,0.0,1.0
2004-10-21,26.91,27.15,26.71,27.03,52100,2.90279024490327,2.928679121112,2.881216181396,2.91573468300763,482987.361026742,0.0,1.0
2004-10-22,26.89,27.06,26.7,26.81,54100,2.90063283855254,2.91897079253372,2.88013747822064,2.89200321314964,501528.142640053,0.0,1.0
2004-10-25,26.8,26.82,26.54,26.68,22400,2.89092450997427,2.893081916325,2.86287822741482,2.87798007186991,207656.754069079,0.0,1.0
2004-10-26,27.0,27.01,26.56,26.83,20400,2.91249857348154,2.91357727665691,2.86503563376555,2.89416061950036,189115.972455769,0.0,1.0
2004-10-27,27.0,27.0,26.77,26.82,12800,2.91249857348154,2.91249857348154,2.88768840044818,2.893081916325,118661.002325188,0.0,1.0
2004-10-28,27.4,27.4,26.888,26.98,21600,2.95564670049608,2.95564670049608,2.90041709791747,2.91034116713082,200240.441423755,0.0,1.0
2004-10-29,27.0,27.34,27.0,27.12,21600,2.91249857348154,2.9491744814439,2.91249857348154,2.92544301158591,200240.441423755,0.0,1.0
2004-11-01,27.49,27.49,26.89,27.0,18300,2.96535502907436,2.96535502907436,2.90063283855254,2.91249857348154,169648.151761792,0.0,1.0
2004-11-02,27.11,27.5,26.96,27.49,19400,2.92436430841054,2.96643373224972,2.90818376078009,2.96535502907436,179845.581649113,0.0,1.0
2004-11-03,27.4,27.53,27.071,27.21,2800,2.95564670049608,2.96966984177581,2.92015736602662,2.93515134016418,25957.0942586349,0.0,1.0
2004-11-04,27.52,27.59,27.001,27.4,21900,2.96859113860045,2.97614206082799,2.91260644379908,2.95564670049608,203021.558665751,0.0,1.0
2004-11-05,26.58,27.28,26.25,27.28,14200,2.86719304011627,2.94270226239172,2.83159583532928,2.94270226239172,131639.549454506,0.0,1.0
2004-11-08,26.8,27.25,26.67,27.25,41200,2.89092450997427,2.93946615286563,2.87690136869455,2.93946615286563,381940.101234199,0.0,1.0
2004-11-09,26.8,26.97,26.63,26.97,10300,2.89092450997427,2.90926246395545,2.87258655599309,2.90926246395545,95485.0253085498,0.0,1.0
2004-11-10,27.08,27.25,26.63,27.0,37000,2.92112819888445,2.93946615286563,2.87258655599309,2.91249857348154,343004.459846247,0.0,1.0
2004-11-11,27.24,27.31,26.9,26.93,11700,2.93838744969027,2.94593837191781,2.90171154172791,2.904947651254,108463.572437867,0.0,1.0
2004-11-12,27.43,27.5,27.04,27.04,8100,2.95888281002218,2.96643373224972,2.916813386183,2.916813386183,75090.1655339079,0.0,1.0
2004-11-15,27.55,27.89,26.6,26.84,37300,2.97182724812654,3.0085031560889,2.869350446467,2.89523932267573,345785.577088243,0.0,1.0
2004-11-16,27.63,27.75,27.55,27.55,5400,2.98045687352945,2.99340131163381,2.97182724812654,2.97182724812654,50060.1103559386,0.0,1.0
2004-11-17,27.6,27.95,27.12,27.12,15500,2.97722076400336,3.01497537514108,2.92544301158591,2.92544301158591,143691.057503157,0.0,1.0
2004-11-18,27.0,27.39,26.25,27.39,38000,2.91249857348154,2.95456799732072,2.83159583532928,2.95456799732072,352274.850652902,0.0,1.0
2004-11-19,26.97,27.05,26.46,26.46,89100,2.90926246395545,2.91789208935836,2.85424860201191,2.85424860201191,825991.820872989,0.0,1.0
2004-11-22,26.959,26.98,26.19,26.53,29600,2.90807589046255,2.91034116713082,2.8251236162771,2.86179952423946,274403.567876997,0.0,1.0
2004-11-23,28.0,28.0,26.4,26.4,59400,3.0203688910179,3.0203688910179,2.84777638295973,2.84777638295973,550661.213915325,0.0,1.0
2004-11-24,27.85,28.0,27.56,28.0,7700,3.00418834338744,3.0203688910179,2.9729059513019,3.0203688910179,71382.009211246,0.0,1.0
2004-11-26,27.45,27.68,27.35,27.68,1100,2.9610402163729,2.98585038940626,2.95025318461927,2.98585038940626,10197.4298873208,0.0,1.0
2004-11-29,27.9,27.9,27.03,27.32,6800,3.00958185926426,3.00958185926426,2.91573468300763,2.94701707509318,63038.6574852561,0.0,1.0
2004-11-30,27.79,27.9,27.68,27.9,7300,2.99771612433526,3.00958185926426,2.98585038940626,3.00958185926426,67673.8528885838,0.0,1.0
2004-12-01,27.82,28.03,27.02,27.7,12200,3.00095223386135,3.02360500054399,2.91465597983227,2.98800779575699,113098.767841195,0.0,1.0
2004-12-02,28.029,28.029,27.74,28.0,6600,3.02349713022645,3.02349713022645,2.99232260845844,3.0203688910179,61184.5793239251,0.0,1.0
2004-12-03,27.95,28.11,27.86,28.0,7400,3.01497537514108,3.0322346259469,3.00526704656281,3.0203688910179,68600.8919692493,0.0,1.0
2004-12-06,27.79,27.8,27.28,27.28,8700,2.99771612433526,2.99879482751063,2.94270226239172,2.94270226239172,80652.4000179013,0.0,1.0
2004-12-07,27.01,27.65,27.01,27.65,15300,2.91357727665691,2.98261427988017,2.91357727665691,2.98261427988017,141836.979341826,0.0,1.0
2004-12-08,27.8,27.8,27.24,27.24,31400,2.99879482751063,2.99879482751063,2.93838744969027,2.93838744969027,291090.271328976,0.0,1.0
2004-12-09,27.81,27.81,27.45,27.59,34900,2.99987353068599,2.99987353068599,2.9610402163729,2.97614206082799,323536.63915227,0.0,1.0
2004-12-10,27.8,28.0,27.14,27.9,25200,2.99879482751063,3.0203688910179,2.92760041793663,3.00958185926426,233613.848327713,0.0,1.0
2004-12-13,27.81,28.0,27.68,27.96,30100,2.99987353068599,3.0203688910179,2.98585038940626,3.01605407831644,279038.763280325,0.0,1.0
2004-12-14,27.57,27.76,27.25,27.76,17200,2.97398465447727,2.99448001480917,2.93946615286563,2.99448001480917,159450.721874471,0.0,1.0
2004-12-15,28.11,28.11,27.05,27.18,4600,3.0322346259469,3.0322346259469,2.91789208935836,2.93191523063809,42643.7977106144,0.0,1.0
2004-12-16,27.78,27.85,27.13,27.29,12200,2.9966374211599,3.00418834338744,2.92652171476127,2.94378096556709,113098.767841195,0.0,1.0
2004-12-17,27.865,28.0,27.36,27.36,11600,3.00580639815049,3.0203688910179,2.95133188779463,2.95133188779463,107536.533357202,0.0,1.0
2004-12-20,27.11,27.76,27.1,27.76,11600,2.92436430841054,2.99448001480917,2.92328560523518,2.99448001480917,107536.533357202,0.0,1.0
2004-12-21,28.0,28.0,27.3,27.3,7700,3.0203688910179,3.0203688910179,2.94485966874245,2.94485966874245,71382.0092112458,0.0,1.0
2004-12-22,27.64,28.04,27.4,27.4,14600,2.98153557670481,3.02468370371935,2.95564670049608,2.95564670049608,135347.705777167,0.0,1.0
2004-12-23,27.72,27.94,27.64,27.91,4600,2.99016520210772,3.01389667196572,2.98153557670481,3.01066056243962,42643.7977106144,0.0,1.0
2004-12-27,27.68,27.98,27.63,27.98,3100,2.98585038940626,3.01821148466717,2.98045687352945,3.01821148466717,28738.2115006315,0.0,1.0
2004-12-28,27.82,29.28,27.18,27.18,74000,3.00095223386135,3.15844289746443,2.93191523063809,2.93191523063809,686008.919692494,0.0,1.0
2004-12-29,27.41,27.64,27.38,27.61,6100,2.95672540367145,2.98153557670481,2.95348929414536,2.97829946717872,56549.3839205973,0.0,1.0
2004-12-30,27.27,27.54,27.15,27.15,8500,2.94162355921636,2.97074854495117,2.928679121112,2.928679121112,78798.3218565701,0.0,1.0
2004-12-31,27.49,27.88,27.3,27.88,10400,2.96535502907436,3.00742445291353,2.94485966874245,3.00742445291353,96412.0643892151,0.0,1.0
2005-01-03,27.4,27.47,27.27,27.451,14300,2.95564670049608,2.96319762272363,2.94162355921636,2.96114808669044,132566.588535171,0.0,1.0
2005-01-04,27.43,27.79,27.0,27.23,24000,2.95888281002218,2.99771612433526,2.91249857348154,2.9373087465149,222489.379359727,0.0,1.0
2005-01-05,28.12,28.25,27.4,27.4,12300,3.03331332912226,3.04733647040198,2.95564670049608,2.95564670049608,114025.80692186,0.0,1.0
2005-01-06,28.08,28.2,27.61,27.77,28900,3.0289985164208,3.04194295452517,2.97829946717872,2.99555871798454,267914.294312339,0.0,1.0
2005-01-07,27.95,27.98,27.45,27.82,9600,3.01497537514108,3.01821148466717,2.9610402163729,3.00095223386135,88995.7517438909,0.0,1.0
2005-01-10,28.87,29.8,27.72,27.72,90500,3.11421606727452,3.21453546258333,2.99016520210772,2.99016520210772,838970.368002307,0.0,1.0
2005-01-11,29.5,29.5,28.25,28.4,18200,3.18217436732243,3.18217436732243,3.04733647040198,3.06351701803244,168721.112681126,0.0,1.0
2005-01-12,29.47,29.5,29.1,29.5,3300,3.17893825779634,3.18217436732243,3.13902624030789,3.18217436732243,30592.2896619625,0.0,1.0
2005-01-13,29.09,29.25,28.92,29.06,26400,3.13794753713252,3.15520678793834,3.11960958315134,3.13471142760643,244738.3172957,0.0,1.0
2005-01-14,25.9,26.5,25.0,26.2,131600,2.79384122419155,2.85856341471337,2.69675793840884,2.82620231945246,1219983.43015584,0.0,1.0
2005-01-18,25.99,26.15,25.41,25.59,30900,2.80354955276983,2.82080880357564,2.74098476859874,2.76040142575529,286455.075925649,0.0,1.0
2005-01-19,25.51,26.05,25.5,26.0,11500,2.75177180035238,2.81002177182201,2.75069309717701,2.80462825594519,106609.494276536,0.0,1.0
2005-01-20,25.51,25.79,25.1,25.1,14700,2.75177180035238,2.78197548926256,2.70754497016247,2.70754497016247,136274.744857833,0.0,1.0
2005-01-21,25.339,25.75,25.25,25.65,6400,2.73332597605366,2.7776606765611,2.72372551779292,2.76687364480747,59330.501162594,0.0,1.0
2005-01-24,24.95,25.8,24.82,25.8,31700,2.69136442253202,2.78305419243792,2.67734128125229,2.78305419243792,293871.388570973,0.0,1.0
2005-01-25,24.96,25.49,24.11,24.5,15500,2.69244312570738,2.74961439400165,2.60075335580148,2.64282277964066,143691.057503157,0.0,1.0
2005-01-26,25.0,25.09,24.81,24.99,18300,2.69675793840884,2.70646626698711,2.67626257807693,2.69567923523347,169648.151761792,0.0,1.0
2005-01-27,24.95,25.0,24.95,24.95,19700,2.69136442253202,2.69675793840884,2.69136442253202,2.69136442253202,182626.698891109,0.0,1.0
2005-01-28,24.71,25.18,24.54,24.78,20600,2.66547554632329,2.71617459556538,2.64713759234211,2.67302646855084,190970.0506171,0.0,1.0
2005-01-31,24.95,24.98,24.66,24.85,16900,2.69136442253202,2.69460053205811,2.66008203044648,2.68057739077838,156669.604632475,0.0,1.0
2005-02-01,24.38,24.95,24.371,24.95,21700,2.6298783415363,2.69136442253202,2.62890750867847,2.69136442253202,201167.48050442,0.0,1.0
2005-02-02,24.75,24.86,24.1,24.1,33900,2.66979035902475,2.68165609395375,2.59967465262612,2.59967465262612,314266.248345615,0.0,1.0
2005-02-03,24.81,24.93,24.43,24.93,8100,2.67626257807693,2.68920701618129,2.63527185741312,2.68920701618129,75090.165533908,0.0,1.0
2005-02-04,23.12,24.89,23.03,24.88,215400,2.49396174144049,2.68489220347984,2.48425341286222,2.68381350030447,1996842.17975355,0.0,1.0
2005-02-07,22.92,23.44,22.46,23.19,132800,2.47238767793322,2.52848024305213,2.4227673318665,2.50151266366804,1231107.89912383,0.0,1.0
2005-02-08,22.88,23.16,22.51,22.51,29400,2.46807286523177,2.49827655414195,2.42816084774332,2.42816084774332,272549.489715666,0.0,1.0
2005-02-09,23.37,23.55,23.0,23.0,100000,2.52092932082458,2.54034597798112,2.48101730333613,2.48101730333613,927039.080665531,0.0,1.0
2005-02-10,23.59,23.67,23.02,23.02,38100,2.54466079068258,2.55329041608549,2.48317470968686,2.48317470968686,353201.889733567,0.0,1.0
2005-02-11,23.62,24.0,23.47,23.47,20500,2.54789690020867,2.58888762087248,2.53171635257822,2.53171635257822,190043.011536434,0.0,1.0
2005-02-14,23.36,23.99,23.31,23.66,21000,2.51985061764922,2.58780891769712,2.5144571017724,2.55221171291012,194678.206939761,0.0,1.0
2005-02-15,23.02,23.34,22.55,23.34,141100,2.48317470968686,2.51769321129849,2.43247566044477,2.51769321129849,1308052.14281906,0.0,1.0
2005-02-16,23.88,23.93,22.94,23.12,104300,2.57594318276812,2.58133669864494,2.47454508428395,2.49396174144049,966901.761134149,0.0,1.0
2005-02-17,23.4,23.9,23.21,23.8,44200,2.52416543035067,2.57810058911885,2.50367007001876,2.56731355736521,409751.273654165,0.0,1.0
2005-02-18,23.5,23.64,23.45,23.45,64400,2.53495246210431,2.5500543065594,2.52955894622749,2.52955894622749,597013.167948601,0.0,1.0
2005-02-22,23.54,23.76,23.38,23.55,54900,2.53926727480576,2.56299874466376,2.52200802399994,2.54034597798112,508944.455285376,0.0,1.0
2005-02-23,23.7,23.72,23.36,23.36,14600,2.55652652561158,2.5586839319623,2.51985061764922,2.51985061764922,135347.705777167,0.0,1.0
2005-02-24,23.78,23.91,23.5,23.5,10600,2.56515615101449,2.57917929229421,2.53495246210431,2.53495246210431,98266.1425505461,0.0,1.0
2005-02-25,23.5,23.89,23.49,23.89,27600,2.53495246210431,2.57702188594348,2.53387375892894,2.57702188594348,255862.786263686,0.0,1.0
2005-02-28,24.18,24.18,23.48,23.61,20200,2.60830427802903,2.60830427802903,2.53279505575358,2.5468181970333,187261.894294437,0.0,1.0
2005-03-01,24.42,24.49,24.16,24.32,21100,2.63419315423775,2.6417440764653,2.6061468716783,2.62340612248412,195605.246020427,0.0,1.0
2005-03-02,24.53,25.13,24.08,24.19,16000,2.64605888916675,2.71078107968856,2.59751724627539,2.60938298120439,148326.252906485,0.0,1.0
2005-03-03,25.25,25.37,24.42,24.698,45400,2.72372551779292,2.73666995589729,2.63419315423775,2.66418110251286,420875.742622152,0.0,1.0
2005-03-04,26.12,26.4,25.33,25.38,19000,2.81757269404955,2.84777638295973,2.73235514319583,2.73774865907265,176137.425326451,0.0,1.0
2005-03-07,24.53,26.078,24.49,26.078,5000,2.64605888916675,2.81304214071303,2.6417440764653,2.81304214071303,46351.9540332766,0.0,1.0
2005-03-08,24.23,24.328,24.02,24.28,16000,2.61369779390584,2.62426908502441,2.59104502722321,2.61909130978266,148326.252906485,0.0,1.0
2005-03-09,24.0,24.13,23.95,23.95,13100,2.58888762087248,2.60291076215221,2.58349410499567,2.58349410499567,121442.119567185,0.0,1.0
2005-03-10,23.75,23.97,23.35,23.8,3600,2.56192004148839,2.58565151134639,2.51877191447385,2.56731355736521,33373.4069039592,0.0,1.0
2005-03-11,23.3,23.6,23.11,23.6,12800,2.51337839859704,2.54573949385794,2.49288303826513,2.54573949385794,118661.002325188,0.0,1.0
2005-03-14,23.3,23.3,23.12,23.12,8800,2.51337839859704,2.51337839859704,2.49396174144049,2.49396174144049,81579.4390985666,0.0,1.0
2005-03-15,23.38,23.47,23.1,23.3,49900,2.52200802399994,2.53171635257822,2.49180433508976,2.51337839859704,462592.501252101,0.0,1.0
2005-03-16,23.4,23.45,23.19,23.28,48200,2.52416543035067,2.52955894622749,2.50151266366804,2.51122099224631,446832.836880786,0.0,1.0
2005-03-17,23.95,24.0,23.284,23.66,79400,2.58349410499567,2.58888762087248,2.51165247351645,2.55221171291012,736069.03004843,0.0,1.0
2005-03-18,23.76,24.19,23.58,24.19,63400,2.56299874466376,2.60938298120439,2.54358208750721,2.60938298120439,587742.777141946,0.0,1.0
2005-03-21,23.84,24.09,23.42,24.07,23900,2.57162837006667,2.59859594945075,2.5263228367014,2.59643854310003,221562.340279062,0.0,1.0
2005-03-22,23.56,23.94,23.55,23.67,59000,2.54142468115649,2.5824154018203,2.54034597798112,2.55329041608549,546953.057592663,0.0,1.0
2005-03-23,23.76,23.85,23.6,23.6,32900,2.56299874466376,2.57270707324203,2.54573949385794,2.54573949385794,304995.857538959,0.0,1.0
2005-03-24,23.89,23.9,23.76,23.8,80300,2.57702188594348,2.57810058911885,2.56299874466376,2.56731355736521,744412.381774422,0.0,1.0
2005-03-28,23.834,24.0,23.76,23.76,39000,2.57098114816145,2.58888762087248,2.56299874466376,2.56299874466376,361545.241459557,0.0,1.0
2005-03-29,23.91,23.91,23.48,23.83,43100,2.57917929229421,2.57917929229421,2.53279505575358,2.5705496668913,399553.843766844,0.0,1.0
2005-03-30,23.91,23.95,23.63,23.63,10200,2.57917929229421,2.58349410499567,2.54897560338403,2.54897560338403,94557.9862278842,0.0,1.0
2005-03-31,23.89,23.93,23.55,23.76,29800,2.57702188594348,2.58133669864494,2.54034597798112,2.56299874466376,276257.646038329,0.0,1.0
2005-04-01,23.85,23.95,23.67,23.69,43800,2.57270707324203,2.58349410499567,2.55329041608549,2.55544782243621,406043.117331502,0.0,1.0
2005-04-04,24.41,24.49,23.77,23.77,16400,2.63311445106239,2.6417440764653,2.56407744783912,2.56407744783912,152034.409229147,0.0,1.0
2005-04-05,24.81,24.81,24.2,24.28,9200,2.67626257807693,2.67626257807693,2.61046168437975,2.61909130978266,85287.5954212288,0.0,1.0
2005-04-06,25.25,25.31,24.98,24.98,4800,2.72372551779292,2.73019773684511,2.69460053205811,2.69460053205811,44497.8758719456,0.0,1.0
2005-04-07,25.3,25.3,25.16,25.19,3500,2.72911903366974,2.72911903366974,2.71401718921465,2.71725329874074,32446.3678232936,0.0,1.0
2005-04-08,24.19,25.14,23.85,25.13,7400,2.60938298120439,2.71185978286393,2.57270707324203,2.71078107968856,68600.8919692493,0.0,1.0
2005-04-11,24.0,24.12,23.51,23.87,8000,2.58888762087248,2.60183205897685,2.53603116527967,2.57486447959276,74163.1264532426,0.0,1.0
2005-04-12,24.51,24.59,23.63,23.83,10200,2.64390148281602,2.65253110821893,2.54897560338403,2.5705496668913,94557.9862278843,0.0,1.0
2005-04-13,23.8,24.78,23.78,24.59,4300,2.56731355736521,2.67302646855084,2.56515615101449,2.65253110821893,39862.6804686179,0.0,1.0
2005-04-14,23.5,23.84,23.17,23.84,9000,2.53495246210431,2.57162837006667,2.49935525731731,2.57162837006667,83433.5172598976,0.0,1.0
2005-04-15,23.47,23.86,23.47,23.78,8600,2.53171635257822,2.57378577641739,2.53171635257822,2.56515615101449,79725.3609372355,0.0,1.0
2005-04-18,23.52,23.67,23.06,23.06,6100,2.53710986845503,2.55329041608549,2.48748952238831,2.48748952238831,56549.3839205975,0.0,1.0
2005-04-19,24.5,24.63,23.86,24.1,12800,2.64282277964066,2.65684592092039,2.57378577641739,2.59967465262612,118661.002325188,0.0,1.0
2005-04-20,24.5,24.77,24.462,24.5,15100,2.64282277964066,2.67194776537547,2.63872370757428,2.64282277964066,139982.901180495,0.0,1.0
2005-04-21,24.74,24.8,24.5,24.63,31000,2.66871165584938,2.67518387490157,2.64282277964066,2.65684592092039,287382.115006315,0.0,1.0
2005-04-22,24.55,25.416,24.5,24.92,33600,2.64821629551748,2.74163199050396,2.64282277964066,2.68812831300593,311485.131103618,0.0,1.0
2005-04-25,24.59,24.81,24.24,24.24,43200,2.65253110821893,2.67626257807693,2.61477649708121,2.61477649708121,400480.88284751,0.0,1.0
2005-04-26,24.55,24.66,24.39,24.51,25200,2.64821629551748,2.66008203044648,2.63095704471166,2.64390148281602,233613.848327714,0.0,1.0
2005-04-27,24.091,24.51,23.99,24.15,17000,2.59870381976829,2.64390148281602,2.58780891769712,2.60506816850294,157596.64371314,0.0,1.0
2005-04-28,23.73,24.14,23.52,23.96,47900,2.55976263513767,2.60398946532757,2.53710986845503,2.58457280817103,444051.719638789,0.0,1.0
2005-04-29,23.83,23.85,23.35,23.55,35500,2.5705496668913,2.57270707324203,2.51877191447385,2.54034597798112,329098.873636264,0.0,1.0
2005-05-02,24.0,24.0,23.5,23.54,32300,2.58888762087248,2.58888762087248,2.53495246210431,2.53926727480576,299433.623054967,0.0,1.0
2005-05-03,23.99,24.44,23.68,23.8,27600,2.58780891769712,2.63635056058848,2.55436911926085,2.56731355736521,255862.786263686,0.0,1.0
2005-05-04,24.67,25.0,24.16,24.16,60400,2.66116073362184,2.69675793840884,2.6061468716783,2.6061468716783,559931.604721981,0.0,1.0
2005-05-05,24.55,24.69,24.25,24.6,67600,2.64821629551748,2.66331813997257,2.61585520025657,2.6536098113943,626678.418529898,0.0,1.0
2005-05-06,24.77,24.99,24.76,24.78,27200,2.67194776537547,2.69567923523347,2.67086906220011,2.67302646855084,252154.629941025,0.0,1.0
2005-05-09,24.78,24.95,24.71,24.71,23600,2.67302646855084,2.69136442253202,2.66547554632329,2.66547554632329,218781.223037065,0.0,1.0
2005-05-10,24.25,24.66,24.08,24.66,13500,2.61585520025657,2.66008203044648,2.59751724627539,2.66008203044648,125150.275889847,0.0,1.0
2005-05-11,24.26,24.75,24.2,24.75,22100,2.61693390343193,2.66979035902475,2.61046168437975,2.66979035902475,204875.636827083,0.0,1.0
2005-05-12,24.37,24.54,24.22,24.41,6700,2.62879963836093,2.64713759234211,2.61261909073048,2.63311445106239,62111.6184045907,0.0,1.0
2005-05-13,23.95,24.32,23.72,24.27,18200,2.58349410499567,2.62340612248412,2.5586839319623,2.6180126066073,168721.112681126,0.0,1.0
2005-05-16,23.93,24.18,23.8,23.8,12800,2.58133669864494,2.60830427802903,2.56731355736521,2.56731355736521,118661.002325188,0.0,1.0
2005-05-17,23.95,24.01,23.95,23.95,1300,2.58349410499567,2.58996632404785,2.58349410499567,2.58349410499567,12051.5080486519,0.0,1.0
2005-05-18,24.08,24.29,23.99,24.12,15700,2.59751724627539,2.62017001295803,2.58780891769712,2.60183205897685,145545.135664488,0.0,1.0
2005-05-19,23.93,24.05,23.76,24.05,12200,2.58133669864494,2.5942811367493,2.56299874466376,2.5942811367493,113098.767841195,0.0,1.0
2005-05-20,23.961,24.04,23.89,23.95,14400,2.58468067848856,2.59320243357394,2.57702188594348,2.58349410499567,133493.627615837,0.0,1.0
2005-05-23,24.64,24.64,23.921,24.0,22500,2.65792462409575,2.65792462409575,2.58036586578711,2.58888762087248,208583.793149744,0.0,1.0
2005-05-24,25.0,25.2,24.88,24.94,40700,2.69675793840884,2.71833200191611,2.68381350030447,2.69028571935666,377304.905830871,0.0,1.0
2005-05-25,25.02,25.22,24.43,24.8,27500,2.69891534475956,2.72048940826683,2.63527185741312,2.67518387490157,254935.747183021,0.0,1.0
2005-05-26,25.02,25.02,24.95,25.02,6100,2.69891534475956,2.69891534475956,2.69136442253202,2.69891534475956,56549.3839205975,0.0,1.0
2005-05-27,24.94,25.11,24.94,24.98,7200,2.69028571935666,2.70862367333784,2.69028571935666,2.69460053205811,66746.8138079181,0.0,1.0
2005-05-31,24.77,24.85,24.47,24.5,5400,2.67194776537547,2.68057739077838,2.63958667011457,2.64282277964066,50060.1103559388,0.0,1.0
2005-06-01,25.04,25.08,24.8,25.02,7900,2.70107275111029,2.70538756381174,2.67518387490157,2.69891534475956,73236.0873725769,0.0,1.0
2005-06-02,25.55,25.55,24.78,24.78,6900,2.75608661305383,2.75608661305383,2.67302646855084,2.67302646855084,63965.6965659216,0.0,1.0
2005-06-03,25.2,25.42,24.89,25.3,4800,2.71833200191611,2.74206347177411,2.68489220347984,2.72911903366974,44497.8758719454,0.0,1.0
2005-06-06,25.04,25.06,24.89,24.89,2100,2.70107275111029,2.70323015746102,2.68489220347984,2.68489220347984,19467.8206939762,0.0,1.0
2005-06-07,26.45,26.7,25.3,25.75,21400,2.85316989883655,2.88013747822064,2.72911903366974,2.7776606765611,198386.363262424,0.0,1.0
2005-06-08,26.19,26.98,26.14,26.71,13500,2.8251236162771,2.91034116713082,2.81973010040028,2.881216181396,125150.275889847,0.0,1.0
2005-06-09,28.0,28.0,26.0,26.0,15600,3.0203688910179,3.0203688910179,2.80462825594519,2.80462825594519,144618.096583823,0.0,1.0
2005-06-10,27.16,27.76,27.07,27.58,11000,2.92975782428736,2.99448001480917,2.92004949570909,2.97506335765263,101974.298873208,0.0,1.0
2005-06-13,27.92,27.92,27.16,27.16,15900,3.01173926561499,3.01173926561499,2.92975782428736,2.92975782428736,147399.213825819,0.0,1.0
2005-06-14,27.48,28.0,27.27,28.0,15800,2.96427632589899,3.0203688910179,2.94162355921636,3.0203688910179,146472.174745154,0.0,1.0
2005-06-15,28.0,28.0,27.49,27.7,14400,3.0203688910179,3.0203688910179,2.96535502907436,2.98800779575699,133493.627615836,0.0,1.0
2005-06-16,28.55,28.6,28.0,28.0,34800,3.07969756566289,3.08509108153971,3.0203688910179,3.0203688910179,322609.600071605,0.0,1.0
2005-06-17,28.46,28.71,28.32,28.71,27500,3.06998923708462,3.09695681646871,3.05488739262953,3.09695681646871,254935.747183021,0.0,1.0
2005-06-20,28.01,28.98,27.846,28.98,23500,3.02144759419326,3.12608180220352,3.0037568621173,3.12608180220352,217854.1839564,0.0,1.0
2005-06-21,28.35,28.5,28.18,28.32,10300,3.05812350215562,3.07430404978607,3.03978554817444,3.05488739262953,95485.0253085497,0.0,1.0
2005-06-22,28.87,28.87,28.39,28.5,19100,3.11421606727452,3.11421606727452,3.06243831485707,3.07430404978607,177064.464407117,0.0,1.0
2005-06-23,28.55,28.99,28.52,28.99,12200,3.07969756566289,3.12716050537889,3.0764614561368,3.12716050537889,113098.767841195,0.0,1.0
2005-06-24,29.11,29.25,28.63,28.81,138900,3.14010494348325,3.15520678793834,3.0883271910658,3.10774384822234,1287657.28304442,0.0,1.0
2005-06-27,28.84,29.05,28.59,29.0,68700,3.11097995774843,3.13363272443107,3.08401237836435,3.12823920855425,636875.84841722,0.0,1.0
2005-06-28,28.75,29.0,27.51,28.74,22500,3.10127162917016,3.12823920855425,2.96751243542508,3.1001929259948,208583.793149745,0.0,1.0
2005-06-29,28.78,28.78,28.52,28.61,12200,3.10450773869625,3.10450773869625,3.0764614561368,3.08616978471507,113098.767841195,0.0,1.0
2005-06-30,28.58,28.92,28.3,28.85,5300,3.08293367518898,3.11960958315134,3.0527299862788,3.1120586609238,49133.0712752732,0.0,1.0
2005-07-01,28.69,28.69,28.26,28.26,27700,3.09479941011798,3.09479941011798,3.04841517357735,3.04841517357735,256789.825344352,0.0,1.0
2005-07-05,29.4,29.4,28.69,28.85,20200,3.17138733556879,3.17138733556879,3.09479941011798,3.1120586609238,187261.894294437,0.0,1.0
2005-07-06,28.77,29.47,28.74,29.4,8300,3.10342903552089,3.17893825779634,3.1001929259948,3.17138733556879,76944.243695239,0.0,1.0
2005-07-07,27.62,28.84,27.5,28.84,14800,2.97937817035408,3.11097995774843,2.96643373224972,3.11097995774843,137201.783938499,0.0,1.0
2005-07-08,28.44,28.66,27.91,28.09,13000,3.06783183073389,3.09156330059189,3.01066056243962,3.03007721959617,120515.080486519,0.0,1.0
2005-07-11,28.17,28.54,27.98,28.34,24200,3.03870684499908,3.07861886248753,3.01821148466717,3.05704479898026,224343.457521058,0.0,1.0
2005-07-12,28.0,28.12,27.81,28.12,3100,3.0203688910179,3.03331332912226,2.99987353068599,3.03331332912226,28738.2115006314,0.0,1.0
2005-07-13,27.71,28.0,27.71,28.0,11300,2.98908649893235,3.0203688910179,2.98908649893235,3.0203688910179,104755.416115205,0.0,1.0
2005-07-14,27.69,28.0,27.39,28.0,6100,2.98692909258163,3.0203688910179,2.95456799732072,3.0203688910179,56549.3839205973,0.0,1.0
2005-07-15,27.959,27.96,27.25,27.25,10800,3.01594620799891,3.01605407831644,2.93946615286563,2.93946615286563,100120.220711877,0.0,1.0
2005-07-18,27.86,28.0,27.37,27.58,5100,3.00526704656281,3.0203688910179,2.95241059096999,2.97506335765263,47278.993113942,0.0,1.0
2005-07-19,29.39,29.47,27.79,27.79,44000,3.17030863239343,3.17893825779634,2.99771612433526,2.99771612433526,407897.195492833,0.0,1.0
2005-07-20,29.1,29.46,27.75,29.02,28800,3.13902624030789,3.17785955462097,2.99340131163381,3.13039661490498,266987.255231673,0.0,1.0
2005-07-21,28.5,29.09,28.5,28.95,15900,3.07430404978607,3.13794753713252,3.07430404978607,3.12284569267743,147399.21382582,0.0,1.0
2005-07-22,30.08,30.11,28.36,28.36,28800,3.24473915149351,3.2479752610196,3.05920220533098,3.05920220533098,266987.255231673,0.0,1.0
2005-07-25,30.0,30.75,29.7,29.7,26500,3.2361095260906,3.31701226424287,3.2037484308297,3.2037484308297,245665.356376366,0.0,1.0
2005-07-26,29.98,30.45,29.75,30.0,17000,3.23395211973988,3.28465116898196,3.20914194670652,3.2361095260906,157596.64371314,0.0,1.0
2005-07-27,29.4,30.08,29.28,29.83,15000,3.17138733556879,3.24473915149351,3.15844289746443,3.21777157210942,139055.86209983,0.0,1.0
2005-07-28,30.07,30.07,29.5,29.5,10700,3.24366044831815,3.24366044831815,3.18217436732243,3.18217436732243,99193.1816312118,0.0,1.0
2005-07-29,29.725,30.28,29.5,29.81,8700,3.20644518876811,3.26631321500078,3.18217436732243,3.2156141657587,80652.4000179011,0.0,1.0
2005-08-01,30.15,30.23,29.5,29.5,14000,3.25229007372106,3.26091969912396,3.18217436732243,3.18217436732243,129785.471293174,0.0,1.0
2005-08-02,30.48,30.5,30.25,30.42,14100,3.28788727850805,3.29004468485878,3.26307710547469,3.28141505945587,130712.51037384,0.0,1.0
2005-08-03,30.52,30.77,30.2501,30.61,7600,3.29220209120951,3.3191696705936,3.26308789250645,3.30191041978778,70454.9701305803,0.0,1.0
2005-08-04,30.0,30.52,30.0,30.5,10400,3.2361095260906,3.29220209120951,3.2361095260906,3.29004468485878,96412.0643892153,0.0,1.0
2005-08-05,29.26,29.35,29.08,29.336,4700,3.1562854911137,3.16599381969197,3.13686883395716,3.16448363524646,43570.83679128,0.0,1.0
2005-08-08,29.0,29.94,28.51,29.94,5900,3.12823920855425,3.22963730703842,3.07538275296144,3.22963730703842,54695.3057592663,0.0,1.0
2005-08-09,28.83,29.23,28.83,29.05,1200,3.10990125457307,3.15304938158761,3.10990125457307,3.13363272443107,11124.4689679864,0.0,1.0
2005-08-10,27.94,29.05,27.94,28.98,4000,3.01389667196572,3.13363272443107,3.01389667196572,3.12608180220352,37081.5632266212,0.0,1.0
2005-08-11,27.58,28.22,27.51,28.09,13800,2.97506335765263,3.04410036087589,2.96751243542508,3.03007721959617,127931.393131843,0.0,1.0
2005-08-12,27.54,27.63,26.5,27.53,17400,2.97074854495117,2.98045687352945,2.85856341471337,2.96966984177581,161304.800035803,0.0,1.0
2005-08-15,29.7,29.74,27.87,27.87,7800,3.2037484308297,3.20806324353115,3.00634574973817,3.00634574973817,72309.0482919114,0.0,1.0
2005-08-16,28.43,29.75,28.24,29.75,22600,3.06675312755853,3.20914194670652,3.04625776722662,3.20914194670652,209510.83223041,0.0,1.0
2005-08-17,28.43,28.47,27.98,28.25,3500,3.06675312755853,3.07106794025998,3.01821148466717,3.04733647040198,32446.3678232936,0.0,1.0
2005-08-18,27.97,28.08,27.22,27.95,6500,3.01713278149181,3.0289985164208,2.93623004333954,3.01497537514108,60257.5402432594,0.0,1.0
2005-08-19,28.11,28.77,28.11,28.11,4200,3.0322346259469,3.10342903552089,3.0322346259469,3.0322346259469,38935.6413879522,0.0,1.0
2005-08-22,27.97,28.43,27.74,27.89,4700,3.01713278149181,3.06675312755853,2.99232260845844,3.0085031560889,43570.8367912799,0.0,1.0
2005-08-23,28.39,28.39,28.1,28.19,5700,3.06243831485707,3.06243831485707,3.03115592277153,3.0408642513498,52841.2275979353,0.0,1.0
2005-08-24,27.92,28.77,27.87,28.77,4300,3.01173926561499,3.10342903552089,3.00634574973817,3.10342903552089,39862.6804686178,0.0,1.0
2005-08-25,28.19,28.55,28.09,28.09,3800,3.0408642513498,3.07969756566289,3.03007721959617,3.03007721959617,35227.4850652902,0.0,1.0
2005-08-26,27.7,28.22,27.63,27.93,8800,2.98800779575699,3.04410036087589,2.98045687352945,3.01281796879035,81579.4390985667,0.0,1.0
2005-08-29,27.9,27.92,27.58,27.58,6600,3.00958185926426,3.01173926561499,2.97506335765263,2.97506335765263,61184.5793239251,0.0,1.0
2005-08-30,28.0,28.0,27.282,27.58,5900,3.0203688910179,3.0203688910179,2.94291800302679,2.97506335765263,54695.3057592663,0.0,1.0
2005-08-31,30.0,30.0,28.0,28.0,13700,3.2361095260906,3.2361095260906,3.0203688910179,3.0203688910179,127004.354051178,0.0,1.0
2005-09-01,29.73,30.19,29.72,30.0,8100,3.20698454035579,3.25660488642251,3.20590583718042,3.2361095260906,75090.165533908,0.0,1.0
2005-09-02,28.63,29.44,28.5801,29.44,2700,3.0883271910658,3.17570214827025,3.08294446222074,3.17570214827025,25030.0551779693,0.0,1.0
2005-09-06,29.69,29.73,28.8,28.8,4300,3.20266972765433,3.20698454035579,3.10666514504698,3.10666514504698,39862.6804686179,0.0,1.0
2005-09-07,29.89,29.89,29.47,29.47,2200,3.2242437911616,3.2242437911616,3.17893825779634,3.17893825779634,20394.8597746417,0.0,1.0
2005-09-08,28.92,29.65,28.92,29.65,5700,3.11960958315134,3.19835491495288,3.11960958315134,3.19835491495288,52841.2275979353,0.0,1.0
2005-09-09,29.72,29.89,29.31,29.32,6500,3.20590583718042,3.2242437911616,3.16167900699052,3.16275771016588,60257.5402432596,0.0,1.0
2005-09-12,29.53,29.71,29.26,29.71,9500,3.18541047684852,3.20482713400506,3.1562854911137,3.20482713400506,88068.7126632254,0.0,1.0
2005-09-13,28.81,29.43,28.5,29.43,2400,3.10774384822234,3.17462344509488,3.07430404978607,3.17462344509488,22248.9379359728,0.0,1.0
2005-09-14,28.73,29.59,28.56,29.27,4400,3.09911422281943,3.1918826959007,3.08077626883825,3.15736419428907,40789.7195492834,0.0,1.0
2005-09-15,28.85,28.85,28.51,28.61,7300,3.1120586609238,3.1120586609238,3.07538275296144,3.08616978471507,67673.8528885837,0.0,1.0
2005-09-16,29.5,29.74,28.78,29.08,49800,3.18217436732243,3.20806324353115,3.10450773869625,3.13686883395716,461665.462171434,0.0,1.0
2005-09-19,29.58,29.75,29.01,29.23,8400,3.19080399272534,3.20914194670652,3.12931791172961,3.15304938158761,77871.2827759045,0.0,1.0
2005-09-20,29.63,29.84,29.27,29.28,8000,3.19619750860215,3.21885027528479,3.15736419428907,3.15844289746443,74163.1264532425,0.0,1.0
2005-09-21,29.45,29.73,29.35,29.52,7800,3.17678085144561,3.20698454035579,3.16599381969197,3.18433177367315,72309.0482919114,0.0,1.0
2005-09-22,28.27,29.34,28.0,29.34,7600,3.04949387675271,3.16491511651661,3.0203688910179,3.16491511651661,70454.9701305804,0.0,1.0
2005-09-23,28.58,28.5852,28.03,28.08,2800,3.08293367518898,3.08349460084017,3.02360500054399,3.0289985164208,25957.0942586349,0.0,1.0
2005-09-26,29.17,29.89,28.55,29.09,15900,3.14657716253543,3.2242437911616,3.07969756566289,3.13794753713252,147399.213825819,0.0,1.0
2005-09-27,29.4,29.82,28.95,29.47,5700,3.17138733556879,3.21669286893406,3.12284569267743,3.17893825779634,52841.2275979353,0.0,1.0
2005-09-28,29.62,29.89,29.39,29.39,30400,3.19511880542679,3.2242437911616,3.17030863239343,3.17030863239343,281819.880522321,0.0,1.0
2005-09-29,30.45,30.45,29.68,29.89,24300,3.28465116898196,3.28465116898196,3.20159102447897,3.2242437911616,225270.496601724,0.0,1.0
2005-09-30,31.39,31.6,30.12,30.12,46800,3.38604926746613,3.40870203414877,3.24905396419497,3.24905396419497,433854.289751469,0.0,1.0
2005-10-03,30.62,31.2599,30.58,30.94,14200,3.30298912296314,3.37201533915466,3.29867431026169,3.33750762457478,131639.549454505,0.0,1.0
2005-10-04,30.65,31.0,30.45,30.92,13400,3.30622523248923,3.34397984362696,3.28465116898196,3.33535021822405,124223.236809181,0.0,1.0
2005-10-05,30.06,30.53,29.9,30.44,10600,3.24258174514278,3.29328079438487,3.22532249433697,3.2835724658066,98266.1425505464,0.0,1.0
2005-10-06,29.32,30.88,29.1,30.06,16300,3.16275771016588,3.33103540552259,3.13902624030789,3.24258174514278,151107.370148482,0.0,1.0
2005-10-07,29.95,29.99,29.47,29.47,7600,3.23071601021379,3.23503082291524,3.17893825779634,3.17893825779634,70454.9701305802,0.0,1.0
2005-10-10,29.52,29.95,29.51,29.856,10000,3.18433177367315,3.23071601021379,3.18325307049779,3.22057620036537,92703.9080665532,0.0,1.0
2005-10-11,28.74,29.88,28.71,29.81,13200,3.1001929259948,3.22316508798624,3.09695681646871,3.2156141657587,122369.15864785,0.0,1.0
2005-10-12,28.81,28.89,28.5,28.86,8000,3.10774384822234,3.11637347362525,3.07430404978607,3.11313736409916,74163.1264532425,0.0,1.0
2005-10-13,29.48,29.5,28.83,28.95,6400,3.1800169609717,3.18217436732243,3.10990125457307,3.12284569267743,59330.501162594,0.0,1.0
2005-10-14,29.99,29.99,29.82,29.91,2900,3.23503082291524,3.23503082291524,3.21669286893406,3.22640119751233,26884.1333393004,0.0,1.0
2005-10-17,29.5,29.74,29.31,29.56,13700,3.18217436732243,3.20806324353115,3.16167900699052,3.18864658637461,127004.354051178,0.0,1.0
2005-10-18,29.18,29.63,28.302,28.88,28800,3.14765586571079,3.19619750860215,3.05294572691388,3.11529477044989,266987.255231673,0.0,1.0
2005-10-19,29.64,29.64,29.16,29.16,69500,3.19727621177752,3.19727621177752,3.14549845936007,3.14549845936007,644292.161062543,0.0,1.0
2005-10-20,29.13,29.55,28.86,29.55,13200,3.14226234983398,3.18756788319924,3.11313736409916,3.18756788319924,122369.15864785,0.0,1.0
2005-10-21,29.59,29.6,29.2,29.2,10800,3.1918826959007,3.19296139907606,3.14981327206152,3.14981327206152,100120.220711877,0.0,1.0
2005-10-24,29.72,29.74,29.4,29.66,11300,3.20590583718042,3.20806324353115,3.17138733556879,3.19943361812824,104755.416115205,0.0,1.0
2005-10-25,28.96,29.72,28.74,29.43,8500,3.1239243958528,3.20590583718042,3.1001929259948,3.17462344509488,78798.32185657,0.0,1.0
2005-10-26,28.63,28.83,28.43,28.6,8900,3.0883271910658,3.10990125457307,3.06675312755853,3.08509108153971,82506.4781792322,0.0,1.0
2005-10-27,28.13,28.528,28.13,28.38,8900,3.03439203229762,3.07732441867709,3.03439203229762,3.06135961168171,82506.4781792323,0.0,1.0
2005-10-28,28.22,28.29,28.01,28.16,21900,3.04410036087589,3.05165128310344,3.02144759419326,3.03762814182371,203021.558665752,0.0,1.0
2005-10-31,28.82,29.46,28.08,28.08,20700,3.10882255139771,3.17785955462097,3.0289985164208,3.0289985164208,191897.089697765,0.0,1.0
2005-11-01,28.87,28.92,28.46,28.83,12000,3.11421606727452,3.11960958315134,3.06998923708462,3.10990125457307,111244.689679864,0.0,1.0
2005-11-02,29.0,29.0,28.67,28.97,32600,3.12823920855425,3.12823920855425,3.09264200376725,3.12500309902816,302214.740296963,0.0,1.0
2005-11-03,28.75,29.25,28.683,29.0,21600,3.10127162917016,3.15520678793834,3.09404431789523,3.12823920855425,200240.441423755,0.0,1.0
2005-11-04,28.04,28.33,27.93,28.17,20400,3.02468370371935,3.05596609580489,3.01281796879035,3.03870684499908,189115.972455768,0.0,1.0
2005-11-07,27.92,28.04,27.61,27.9,7500,3.01173926561499,3.02468370371935,2.97829946717872,3.00958185926426,69527.9310499148,0.0,1.0
2005-11-08,27.41,27.78,27.31,27.78,3000,2.95672540367145,2.9966374211599,2.94593837191781,2.9966374211599,27811.1724199659,0.0,1.0
2005-11-09,29.02,29.16,27.34,27.34,8900,3.13039661490498,3.14549845936007,2.9491744814439,2.9491744814439,82506.4781792322,0.0,1.0
2005-11-10,29.0,29.26,27.94,28.81,13900,3.12823920855425,3.1562854911137,3.01389667196572,3.10774384822234,128858.432212509,0.0,1.0
2005-11-11,29.06,29.23,28.71,28.76,35200,3.13471142760643,3.15304938158761,3.09695681646871,3.10235033234553,326317.756394267,0.0,1.0
2005-11-14,28.94,29.28,28.88,28.88,7500,3.12176698950207,3.15844289746443,3.11529477044989,3.11529477044989,69527.9310499148,0.0,1.0
2005-11-15,28.43,29.25,28.35,29.25,3400,3.06675312755853,3.15520678793834,3.05812350215562,3.15520678793834,31519.328742628,0.0,1.0
2005-11-16,28.25,28.41,27.48,28.41,10800,3.04733647040198,3.0645957212078,2.96427632589899,3.0645957212078,100120.220711878,0.0,1.0
2005-11-17,28.88,28.9,27.82,28.27,3900,3.11529477044989,3.11745217680061,3.00095223386135,3.04949387675271,36154.5241459557,0.0,1.0
2005-11-18,28.91,29.14,28.84,29.13,5200,3.11853087997598,3.14334105300934,3.11097995774843,3.14226234983398,48206.0321946076,0.0,1.0
2005-11-21,28.5,28.6,28.0,28.6,5200,3.07430404978607,3.08509108153971,3.0203688910179,3.08509108153971,48206.0321946077,0.0,1.0
2005-11-22,29.0,29.0,28.85,28.85,10100,3.12823920855425,3.12823920855425,3.1120586609238,3.1120586609238,93630.9471472186,0.0,1.0
2005-11-23,28.99,29.06,28.85,28.85,6700,3.12716050537889,3.13471142760643,3.1120586609238,3.1120586609238,62111.6184045905,0.0,1.0
2005-11-25,28.87,28.99,28.75,28.97,7800,3.11421606727452,3.12716050537889,3.10127162917016,3.12500309902816,72309.0482919115,0.0,1.0
2005-11-28,27.83,28.7,27.82,28.7,4700,3.00203093703672,3.09587811329334,3.00095223386135,3.09587811329334,43570.8367912799,0.0,1.0
2005-11-29,27.72,28.07,27.51,28.07,6100,2.99016520210772,3.02791981324544,2.96751243542508,3.02791981324544,56549.3839205973,0.0,1.0
2005-11-30,27.35,28.21,27.18,27.7,9500,2.95025318461927,3.04302165770053,2.93191523063809,2.98800779575699,88068.7126632253,0.0,1.0
2005-12-01,28.08,28.49,27.15,27.75,16500,3.0289985164208,3.07322534661071,2.928679121112,2.99340131163381,152961.448309813,0.0,1.0
2005-12-02,27.67,28.26,27.2,28.0,24900,2.9847716862309,3.04841517357735,2.93407263698881,3.0203688910179,230832.731085717,0.0,1.0
2005-12-05,28.04,28.04,27.16,27.87,5000,3.02468370371935,3.02468370371935,2.92975782428736,3.00634574973817,46351.9540332766,0.0,1.0
2005-12-06,28.22,28.53,27.85,28.15,19300,3.04410036087589,3.07754015931216,3.00418834338744,3.03654943864835,178918.542568448,0.0,1.0
2005-12-07,28.27,28.55,28.21,28.23,56700,3.04949387675271,3.07969756566289,3.04302165770053,3.04517906405126,525631.158737356,0.0,1.0
2005-12-08,28.01,28.37,28.0,28.03,15300,3.02144759419326,3.06028090850635,3.0203688910179,3.02360500054399,141836.979341826,0.0,1.0
2005-12-09,28.26,28.56,28.08,28.15,31800,3.04841517357735,3.08077626883825,3.0289985164208,3.03654943864835,294798.427651639,0.0,1.0
2005-12-12,28.3,28.46,28.16,28.16,18200,3.0527299862788,3.06998923708462,3.03762814182371,3.03762814182371,168721.112681127,0.0,1.0
2005-12-13,28.06,28.33,27.94,28.29,8700,3.02684111007008,3.05596609580489,3.01389667196572,3.05165128310344,80652.4000179011,0.0,1.0
2005-12-14,27.9,28.72,27.9,28.27,10900,3.00958185926426,3.09803551964407,3.00958185926426,3.04949387675271,101047.259792543,0.0,1.0
2005-12-15,27.6,27.82,27.3,27.82,12600,2.97722076400336,3.00095223386135,2.94485966874245,3.00095223386135,116806.924163857,0.0,1.0
2005-12-16,28.03,28.03,27.47,27.47,46100,3.02360500054399,3.02360500054399,2.96319762272363,2.96319762272363,427365.016186809,0.0,1.0
2005-12-19,27.95,27.95,27.67,27.67,8700,3.01497537514108,3.01497537514108,2.9847716862309,2.9847716862309,80652.4000179011,0.0,1.0
2005-12-20,27.8,28.41,27.5,27.68,26700,2.99879482751063,3.0645957212078,2.96643373224972,2.98585038940626,247519.434537696,0.0,1.0
2005-12-21,27.88,28.1,27.64,27.64,9300,3.00742445291353,3.03115592277153,2.98153557670481,2.98153557670481,86214.6345018945,0.0,1.0
2005-12-22,28.39,28.46,27.66,27.99,8900,3.06243831485707,3.06998923708462,2.98369298305554,3.01929018784253,82506.4781792324,0.0,1.0
2005-12-23,28.25,28.65,27.8,28.39,8400,3.04733647040198,3.09048459741653,2.99879482751063,3.06243831485707,77871.2827759047,0.0,1.0
2005-12-27,28.91,29.2,27.71,28.04,24500,3.11853087997598,3.14981327206152,2.98908649893235,3.02468370371935,227124.574763055,0.0,1.0
2005-12-28,29.01,29.09,28.95,29.09,5300,3.12931791172961,3.13794753713252,3.12284569267743,3.13794753713252,49133.0712752732,0.0,1.0
2005-12-29,28.78,29.09,28.75,29.09,15500,3.10450773869625,3.13794753713252,3.10127162917016,3.13794753713252,143691.057503157,0.0,1.0
2005-12-30,28.38,28.66,28.07,28.56,13800,3.06135961168171,3.09156330059189,3.02791981324544,3.08077626883825,127931.393131843,0.0,1.0
2006-01-03,29.43,29.57,28.15,28.15,23300,3.17462344509488,3.18972528954997,3.03654943864835,3.03654943864835,216000.105795069,0.0,1.0
2006-01-04,28.75,29.43,28.57,29.43,11700,3.10127162917016,3.17462344509488,3.08185497201362,3.17462344509488,108463.572437867,0.0,1.0
2006-01-05,28.71,28.92,28.64,28.69,9500,3.09695681646871,3.11960958315134,3.08940589424116,3.09479941011798,88068.7126632254,0.0,1.0
2006-01-06,29.42,29.42,28.73,28.76,4000,3.17354474191952,3.17354474191952,3.09911422281943,3.10235033234553,37081.5632266212,0.0,1.0
2006-01-09,29.44,29.5,28.65,28.96,13500,3.17570214827025,3.18217436732243,3.09048459741653,3.1239243958528,125150.275889846,0.0,1.0
2006-01-10,29.92,29.92,29.04,29.04,5800,3.2274799006877,3.2274799006877,3.1325540212557,3.1325540212557,53768.2666786007,0.0,1.0
2006-01-11,29.77,30.41,29.73,29.75,9800,3.21129935305724,3.28033635628051,3.20698454035579,3.20914194670652,90849.8299052221,0.0,1.0
2006-01-12,29.65,29.94,29.65,29.94,5700,3.19835491495288,3.22963730703842,3.19835491495288,3.22963730703842,52841.2275979353,0.0,1.0
2006-01-13,29.8,29.93,29.28,29.55,7600,3.21453546258333,3.22855860386306,3.15844289746443,3.18756788319924,70454.9701305804,0.0,1.0
2006-01-17,29.07,29.37,29.02,29.02,16000,3.13579013078179,3.1681512260427,3.13039661490498,3.13039661490498,148326.252906485,0.0,1.0
2006-01-18,29.1,29.28,28.88,29.02,14900,3.13902624030789,3.15844289746443,3.11529477044989,3.13039661490498,138128.823019164,0.0,1.0
2006-01-19,29.47,29.47,28.9,29.29,13100,3.17893825779634,3.17893825779634,3.11745217680061,3.15952160063979,121442.119567184,0.0,1.0
2006-01-20,28.57,29.7,28.4,29.7,16700,3.08185497201362,3.2037484308297,3.06351701803244,3.2037484308297,154815.526471144,0.0,1.0
2006-01-23,28.54,28.9,28.02,28.19,10600,3.07861886248753,3.11745217680061,3.02252629736862,3.0408642513498,98266.1425505462,0.0,1.0
2006-01-24,29.43,29.63,28.43,28.54,6200,3.17462344509488,3.19619750860215,3.06675312755853,3.07861886248753,57476.4230012629,0.0,1.0
2006-01-25,29.56,29.56,29.12,29.5,14400,3.18864658637461,3.18864658637461,3.14118364665861,3.18217436732243,133493.627615836,0.0,1.0
2006-01-26,29.8765,29.88,29.55,29.75,11400,3.22278754187486,3.22316508798624,3.18756788319924,3.20914194670652,105682.455195871,0.0,1.0
2006-01-27,30.39,30.57,29.98,29.98,67000,3.27817894992978,3.29759560708633,3.23395211973988,3.23395211973988,621116.184045906,0.0,1.0
2006-01-30,30.01,30.45,30.0,30.12,14700,3.23718822926597,3.28465116898196,3.2361095260906,3.24905396419497,136274.744857833,0.0,1.0
2006-01-31,30.61,30.61,30.0,30.0,14400,3.30191041978778,3.30191041978778,3.2361095260906,3.2361095260906,133493.627615836,0.0,1.0
2006-02-01,30.71,30.78,30.44,30.5,12300,3.31269745154141,3.32024837376896,3.2835724658066,3.29004468485878,114025.80692186,0.0,1.0
2006-02-02,30.52,30.78,30.184,30.53,10400,3.29220209120951,3.32024837376896,3.25595766451729,3.29328079438487,96412.0643892151,0.0,1.0
2006-02-03,30.96,31.09,30.37,30.37,20300,3.3396650309255,3.35368817220523,3.27602154357905,3.27602154357905,188188.933375103,0.0,1.0
2006-02-06,31.11,31.2,30.67,30.67,17500,3.35584557855596,3.36555390713423,3.30838263883996,3.30838263883996,162231.839116468,0.0,1.0
2006-02-07,31.0,31.29,30.97,30.97,5400,3.34397984362696,3.3752622357125,3.34074373410087,3.34074373410087,50060.1103559386,0.0,1.0
2006-02-08,31.43,31.43,31.08,31.23,6200,3.39036408016759,3.39036408016759,3.35260946902987,3.36879001666032,57476.4230012629,0.0,1.0
2006-02-09,31.8,31.91,31.2,31.42,7800,3.43027609765604,3.44214183258504,3.36555390713423,3.38928537699223,72309.0482919114,0.0,1.0
2006-02-10,31.4,31.75,30.85,31.75,16200,3.3871279706415,3.42488258177922,3.3277992959965,3.42488258177922,150180.331067816,0.0,1.0
2006-02-13,31.654,31.75,31.5,31.5,13800,3.41452703129573,3.42488258177922,3.39791500239513,3.39791500239513,127931.393131843,0.0,1.0
2006-02-14,32.66,32.67,31.66,31.66,19300,3.5230445707373,3.52412327391267,3.41517425320095,3.41517425320095,178918.542568448,0.0,1.0
2006-02-15,32.9,33.0,32.58,32.71,9900,3.54893344694603,3.55972047869966,3.5144149453344,3.52843808661412,91776.8689858875,0.0,1.0
2006-02-16,33.25,33.31,32.75,33.01,48700,3.58668805808375,3.59316027713593,3.53275289931558,3.56079918187503,451468.032284114,0.0,1.0
2006-02-17,32.17,33.0,32.17,33.0,33700,3.47018811514449,3.55972047869966,3.47018811514449,3.55972047869966,312412.170184284,0.0,1.0
2006-02-21,31.16,32.03,31.0,32.0,14200,3.36123909443277,3.4550862706894,3.34397984362696,3.45185016116331,131639.549454506,0.0,1.0
2006-02-22,31.99,32.0,30.84,31.0,13900,3.45077145798795,3.45185016116331,3.32672059282114,3.34397984362696,128858.432212509,0.0,1.0
2006-02-23,31.59,32.1,31.55,32.1,13000,3.40762333097341,3.46263719291695,3.40330851827195,3.46263719291695,120515.080486519,0.0,1.0
2006-02-24,31.93,31.93,31.09,31.23,35000,3.44429923893577,3.44429923893577,3.35368817220523,3.36879001666032,324463.678232935,0.0,1.0
2006-02-27,32.13,32.71,31.176,31.56,14100,3.46587330244304,3.52843808661412,3.36296501951336,3.40438722144731,130712.51037384,0.0,1.0
2006-02-28,31.8,31.84,30.73,31.82,16400,3.43027609765604,3.43459091035749,3.31485485789214,3.43243350400677,152034.409229147,0.0,1.0
2006-03-01,32.61,32.84,31.62,31.83,10700,3.51765105486049,3.54246122789385,3.4108594404995,3.43351220718213,99193.1816312117,0.0,1.0
2006-03-02,32.0,32.36,31.63,32.35,17600,3.45185016116331,3.4906834754764,3.41193814367486,3.48960477230103,163158.878197133,0.0,1.0
2006-03-03,31.88,32.28,31.6,31.84,37400,3.43890572305895,3.48205385007349,3.40870203414877,3.43459091035749,346712.616168908,0.0,1.0
2006-03-06,31.7,31.82,31.26,31.75,13200,3.4194890659024,3.43243350400677,3.37202612618641,3.42488258177922,122369.15864785,0.0,1.0
2006-03-07,31.49,31.77,31.35,31.35,20400,3.39683629921977,3.42703998812995,3.38173445476468,3.38173445476468,189115.972455768,0.0,1.0
2006-03-08,31.65,31.75,31.33,31.33,10500,3.41409555002559,3.42488258177922,3.37957704841395,3.37957704841395,97339.1034698806,0.0,1.0
2006-03-09,31.03,31.65,30.93,31.42,49100,3.34721595315305,3.41409555002559,3.33642892139941,3.38928537699223,455176.188606775,0.0,1.0
2006-03-10,31.5,31.5,30.42,30.51,22400,3.39791500239513,3.39791500239513,3.28141505945587,3.29112338803414,207656.754069079,0.0,1.0
2006-03-13,31.74,31.9,31.63,31.64,4500,3.42380387860386,3.44106312940968,3.41193814367486,3.41301684685022,41716.7586299489,0.0,1.0
2006-03-14,31.82,31.95,31.53,31.92,12400,3.43243350400677,3.44645664528649,3.40115111192122,3.4432205357604,114952.846002526,0.0,1.0
2006-03-15,31.74,31.98,31.63,31.98,8800,3.42380387860386,3.44969275481258,3.41193814367486,3.44969275481258,81579.4390985667,0.0,1.0
2006-03-16,31.52,31.96,31.32,31.71,6700,3.40007240874586,3.44753534846186,3.37849834523859,3.42056776907777,62111.6184045906,0.0,1.0
2006-03-17,31.55,31.68,31.12,31.68,56100,3.40330851827195,3.41733165955168,3.35692428173132,3.41733165955168,520068.924253363,0.0,1.0
2006-03-20,31.48,31.64,31.06,31.55,18800,3.39575759604441,3.41301684685022,3.35045206267914,3.40330851827195,174283.34716512,0.0,1.0
2006-03-21,31.16,31.3,31.03,31.16,30400,3.36123909443277,3.37634093888786,3.34721595315305,3.36123909443277,281819.880522322,0.0,1.0
2006-03-22,30.82,31.2,30.63,31.04,12900,3.32456318647041,3.36555390713423,3.30406782613851,3.34829465632841,119588.041405854,0.0,1.0
2006-03-23,30.84,30.98,30.63,30.83,8100,3.32672059282114,3.34182243727623,3.30406782613851,3.32564188964578,75090.165533908,0.0,1.0
2006-03-24,31.33,31.33,30.94,31.03,15100,3.37957704841395,3.37957704841395,3.33750762457478,3.34721595315305,139982.901180495,0.0,1.0
2006-03-27,31.25,31.25,31.06,31.25,31800,3.37094742301105,3.37094742301105,3.35045206267914,3.37094742301105,294798.427651638,0.0,1.0
2006-03-28,31.27,31.3,31.01,31.25,12200,3.37310482936177,3.37634093888786,3.34505854680232,3.37094742301105,113098.767841195,0.0,1.0
2006-03-29,31.82,31.82,31.32,31.355,15600,3.43243350400677,3.43243350400677,3.37849834523859,3.38227380635236,144618.096583823,0.0,1.0
2006-03-30,31.31,31.74,31.05,31.53,6800,3.37741964206323,3.42380387860386,3.34937335950377,3.40115111192122,63038.657485256,0.0,1.0
2006-03-31,31.65,31.75,31.0,31.64,19100,3.41409555002559,3.42488258177922,3.34397984362696,3.41301684685022,177064.464407116,0.0,1.0
2006-04-03,31.49,31.81,31.08,31.45,13200,3.39683629921977,3.4313548008314,3.35260946902987,3.39252148651832,122369.15864785,0.0,1.0
2006-04-04,31.0,31.22,31.0,31.22,14500,3.34397984362696,3.36771131348495,3.34397984362696,3.36771131348495,134420.666696502,0.0,1.0
2006-04-05,31.07,31.2,31.0,31.2,5600,3.3515307658545,3.36555390713423,3.34397984362696,3.36555390713423,51914.1885172698,0.0,1.0
2006-04-06,31.33,31.43,31.0,31.06,5900,3.37957704841395,3.39036408016759,3.34397984362696,3.35045206267914,54695.3057592664,0.0,1.0
2006-04-07,31.0,31.5,30.9,31.5,13400,3.34397984362696,3.39791500239513,3.33319281187332,3.39791500239513,124223.236809181,0.0,1.0
2006-04-10,31.2,31.2,30.61,31.0,12100,3.36555390713423,3.36555390713423,3.30191041978778,3.34397984362696,112171.728760529,0.0,1.0
2006-04-11,31.0,31.24,30.99,31.24,31600,3.34397984362696,3.36986871983568,3.34290114045159,3.36986871983568,292944.349490308,0.0,1.0
2006-04-12,31.0,31.21,30.8,31.21,9600,3.34397984362696,3.36663261030959,3.32240578011969,3.36663261030959,88995.7517438909,0.0,1.0
2006-04-13,31.0,31.02,30.58,30.69,12200,3.34397984362696,3.34613724997768,3.29867431026169,3.31054004519069,113098.767841195,0.0,1.0
2006-04-17,31.19,31.352,30.99,31.0,16500,3.36447520395886,3.38195019539975,3.34290114045159,3.34397984362696,152961.448309813,0.0,1.0
2006-04-18,32.75,33.0,31.75,31.75,128000,3.53275289931558,3.55972047869966,3.42488258177922,3.42488258177922,1186610.02325188,0.0,1.0
2006-04-19,32.54,33.0,32.24,33.0,28600,3.51010013263294,3.55972047869966,3.47773903737204,3.55972047869966,265133.177070342,0.0,1.0
2006-04-20,32.81,32.97,32.42,32.65,13600,3.53922511836776,3.55648436917357,3.49715569452858,3.52196586756194,126077.314970512,0.0,1.0
2006-04-21,32.97,33.0,32.02,33.0,35700,3.55648436917357,3.55972047869966,3.45400756751404,3.55972047869966,330952.951797595,0.0,1.0
2006-04-24,32.96,33.0,32.41,33.0,24000,3.55540566599821,3.55972047869966,3.49607699135322,3.55972047869966,222489.379359727,0.0,1.0
2006-04-25,32.75,32.99,32.61,32.88,43000,3.53275289931558,3.5586417755243,3.51765105486049,3.5467760405953,398626.804686178,0.0,1.0
2006-04-26,32.76,33.0,32.47,33.0,24300,3.53383160249094,3.55972047869966,3.5025492104054,3.55972047869966,225270.496601724,0.0,1.0
2006-04-27,32.64,32.97,32.39,32.5,186100,3.52088716438658,3.55648436917357,3.49391958500249,3.50578531993149,1725219.72911855,0.0,1.0
2006-04-28,32.55,32.72,32.25,32.5,12500,3.5111788358083,3.52951678978949,3.4788177405474,3.50578531993149,115879.885083192,0.0,1.0
2006-05-01,32.55,32.75,32.34,32.5,14700,3.5111788358083,3.53275289931558,3.48852606912567,3.50578531993149,136274.744857833,0.0,1.0
2006-05-02,32.61,32.85,32.5,32.75,11400,3.51765105486049,3.54353993106921,3.50578531993149,3.53275289931558,105682.45519587,0.0,1.0
2006-05-03,32.51,32.9,32.32,32.77,33000,3.50686402310685,3.54893344694603,3.48636866277494,3.5349103056663,305922.896619625,0.0,1.0
2006-05-04,32.72,32.88,32.47,32.56,18100,3.52951678978949,3.5467760405953,3.5025492104054,3.51225753898367,167794.073600461,0.0,1.0
2006-05-05,32.62,33.0,32.5,32.67,31500,3.51872975803585,3.55972047869966,3.50578531993149,3.52412327391267,292017.310409642,0.0,1.0
2006-05-08,32.69,32.97,32.61,32.62,8900,3.52628068026339,3.55648436917357,3.51765105486049,3.51872975803585,82506.4781792323,0.0,1.0
2006-05-09,32.58,32.8,32.5,32.8,8100,3.5144149453344,3.53814641519239,3.50578531993149,3.53814641519239,75090.1655339079,0.0,1.0
2006-05-10,32.22,32.74,31.98,32.74,15000,3.47558163102131,3.53167419614021,3.44969275481258,3.53167419614021,139055.86209983,0.0,1.0
2006-05-11,31.56,32.07,31.56,32.01,15400,3.40438722144731,3.45940108339086,3.40438722144731,3.45292886433867,142764.018422492,0.0,1.0
2006-05-12,30.74,31.66,30.6,31.22,25000,3.31593356106751,3.41517425320095,3.30083171661242,3.36771131348495,231759.770166382,0.0,1.0
2006-05-15,30.92,31.2,30.51,30.51,12500,3.33535021822405,3.36555390713423,3.29112338803414,3.29112338803414,115879.885083191,0.0,1.0
2006-05-16,31.01,31.47,30.68,31.13,14100,3.34505854680232,3.39467889286904,3.30946134201532,3.35800298490668,130712.51037384,0.0,1.0
2006-05-17,30.65,30.97,30.65,30.65,8100,3.30622523248923,3.34074373410087,3.30622523248923,3.30622523248923,75090.1655339081,0.0,1.0
2006-05-18,30.52,31.01,30.45,31.01,17400,3.29220209120951,3.34505854680232,3.28465116898196,3.34505854680232,161304.800035802,0.0,1.0
2006-05-19,30.74,30.94,30.45,30.45,8400,3.31593356106751,3.33750762457478,3.28465116898196,3.28465116898196,77871.2827759045,0.0,1.0
2006-05-22,31.08,31.46,30.3,30.45,9000,3.35260946902987,3.39360018969368,3.26847062135151,3.28465116898196,83433.5172598977,0.0,1.0
2006-05-23,30.5,31.6,30.48,31.29,10500,3.29004468485878,3.40870203414877,3.28788727850805,3.3752622357125,97339.1034698808,0.0,1.0
2006-05-24,29.96,30.34,29.84,30.12,55900,3.23179471338915,3.27278543405296,3.21885027528479,3.24905396419497,518214.846092032,0.0,1.0
2006-05-25,30.03,30.06,29.88,30.0,14600,3.23934563561669,3.24258174514278,3.22316508798624,3.2361095260906,135347.705777168,0.0,1.0
2006-05-26,30.15,30.29,29.84,29.84,43700,3.25229007372106,3.26739191817615,3.21885027528479,3.21885027528479,405116.078250837,0.0,1.0
2006-05-30,29.88,30.098,29.85,30.01,26300,3.22316508798624,3.24668081720917,3.21992897846015,3.23718822926597,243811.278215035,0.0,1.0
2006-05-31,30.0,30.05,29.83,29.93,58800,3.2361095260906,3.24150304196742,3.21777157210942,3.22855860386306,545098.979431333,0.0,1.0
2006-06-01,30.73,30.8,30.05,30.26,65000,3.31485485789214,3.32240578011969,3.24150304196742,3.26415580865006,602575.402432595,0.0,1.0
2006-06-02,30.75,31.04,30.4,30.9,68600,3.31701226424287,3.34829465632841,3.27925765310514,3.33319281187332,635948.809336554,0.0,1.0
2006-06-05,30.69,31.7,30.42,30.42,26100,3.31054004519069,3.4194890659024,3.28141505945587,3.28141505945587,241957.200053703,0.0,1.0
2006-06-06,30.96,31.34,30.65,30.9,17100,3.3396650309255,3.38065575158932,3.30622523248923,3.33319281187332,158523.682793806,0.0,1.0
2006-06-07,31.59,31.75,30.99,30.99,17600,3.40762333097341,3.42488258177922,3.34290114045159,3.34290114045159,163158.878197133,0.0,1.0
2006-06-08,31.86,32.11,31.5,31.55,44300,3.43674831670822,3.46371589609231,3.39791500239513,3.40330851827195,410678.31273483,0.0,1.0
2006-06-09,30.69,32.3,30.67,32.09,42800,3.31054004519069,3.48421125642422,3.30838263883996,3.46155848974158,396772.726524847,0.0,1.0
2006-06-12,15.61,15.91,15.37,15.5,18800,3.36771131348495,3.43243350400677,3.31593356106751,3.34397984362696,87141.67358256,0.0,2.0
2006-06-13,16.01,16.27,15.4,15.53,45000,3.45400756751404,3.51010013263294,3.32240578011969,3.35045206267914,208583.793149744,0.0,1.0
2006-06-14,16.22,16.29,15.82,16.2,47600,3.49931310087931,3.5144149453344,3.41301684685022,3.49499828817785,220635.301198396,0.0,1.0
2006-06-15,17.0,17.01,16.13,16.29,44700,3.66759079623602,3.66974820258674,3.47989644372276,3.5144149453344,207193.234528746,0.0,1.0
2006-06-16,16.48,17.01,16.38,17.0,212000,3.55540566599821,3.66974820258674,3.53383160249094,3.66759079623602,982661.425505463,0.0,1.0
2006-06-19,16.45,16.69,15.99,16.44,54100,3.54893344694603,3.60071119936348,3.44969275481258,3.5467760405953,250764.071320026,0.0,1.0
2006-06-20,15.92,16.5,15.9,16.31,79900,3.43459091035749,3.55972047869966,3.43027609765604,3.51872975803585,370352.11272588,0.0,1.0
2006-06-21,16.21,16.5,15.9,15.9,34200,3.49715569452858,3.55972047869966,3.43027609765604,3.43027609765604,158523.682793806,0.0,1.0
2006-06-22,16.4,16.44,16.0,16.05,57800,3.53814641519239,3.5467760405953,3.45185016116331,3.46263719291695,267914.294312339,0.0,1.0
2006-06-23,16.43,16.59,16.15,16.28,24100,3.54461863424457,3.57913713585621,3.48421125642422,3.51225753898367,111708.209220197,0.0,1.0
2006-06-26,16.85,16.99,16.43,16.45,28500,3.63522970097511,3.66543338988529,3.54461863424457,3.54893344694603,132103.068994838,0.0,1.0
2006-06-27,16.82,16.99,16.66,16.98,61400,3.62875748192293,3.66543338988529,3.5942389803113,3.66327598353456,284600.997764318,0.0,1.0
2006-06-28,16.85,16.97,16.67,16.97,35500,3.63522970097511,3.66111857718384,3.59639638666202,3.66111857718384,164549.436818132,0.0,1.0
2006-06-29,16.35,16.9,15.99,16.68,135400,3.52735938343876,3.64601673272875,3.44969275481258,3.59855379301275,627605.457610564,0.0,1.0
2006-06-30,16.9,16.98,16.4,16.4,224500,3.64601673272875,3.66327598353456,3.53814641519239,3.53814641519239,1040601.36804706,0.0,1.0
2006-07-03,16.76,17.0,16.64,16.73,31000,3.61581304381857,3.66759079623602,3.58992416760984,3.60934082476639,143691.057503157,0.0,1.0
2006-07-05,16.85,16.96,16.4,16.45,44500,3.63522970097511,3.65896117083311,3.53814641519239,3.54893344694603,206266.195448081,0.0,1.0
2006-07-06,17.1,17.14,16.69,16.83,35000,3.68916485974329,3.6977944851462,3.60071119936348,3.63091488827366,162231.839116468,0.0,1.0
2006-07-07,16.52,17.17,16.48,17.17,31300,3.56403529140112,3.70426670419838,3.55540566599821,3.70426670419838,145081.616124155,0.0,1.0
2006-07-10,17.06,17.07,16.65,16.65,38300,3.68053523434038,3.68269264069111,3.59208157396057,3.59208157396057,177527.983947449,0.0,1.0
2006-07-11,17.1,17.11,16.55,16.88,31800,3.68916485974329,3.69132226609402,3.5705075104533,3.64170192002729,147399.213825819,0.0,1.0
2006-07-12,16.77,17.11,16.76,17.03,16200,3.61797045016929,3.69132226609402,3.61581304381857,3.6740630152882,75090.1655339081,0.0,1.0
2006-07-13,16.5,17.0,16.42,16.7,42800,3.55972047869966,3.66759079623602,3.54246122789385,3.60286860571421,198386.363262424,0.0,1.0
2006-07-14,16.48,16.7,16.43,16.595,57100,3.55540566599821,3.60286860571421,3.54461863424457,3.58021583903157,264669.657530009,0.0,1.0
2006-07-17,16.55,16.71,16.49,16.49,30600,3.5705075104533,3.60502601206493,3.55756307234894,3.55756307234894,141836.979341826,0.0,1.0
2006-07-18,16.75,16.92,16.54,16.74,25900,3.61365563746784,3.6503315454302,3.56835010410257,3.61149823111711,120051.560946186,0.0,1.0
2006-07-19,17.55,17.63,16.64,16.75,64800,3.78624814552601,3.80350739633182,3.58992416760984,3.61365563746784,300360.662135632,0.0,1.0
2006-07-20,15.51,17.3,15.12,17.0,91200,3.34613724997768,3.73231298675783,3.26199840229933,3.66759079623602,422729.820783483,0.0,1.0
2006-07-21,15.55,15.61,14.845,15.36,68600,3.35476687538059,3.36771131348495,3.20266972765433,3.31377615471678,317974.404668277,0.0,1.0
2006-07-24,16.27,16.27,15.61,15.61,39000,3.51010013263294,3.51010013263294,3.36771131348495,3.36771131348495,180772.620729779,0.0,1.0
2006-07-25,16.42,16.43,15.532,16.22,39400,3.54246122789385,3.54461863424457,3.35088354394928,3.49931310087931,182626.698891109,0.0,1.0
2006-07-26,15.25,16.3,15.22,16.3,383200,3.29004468485878,3.51657235168512,3.2835724658066,3.51657235168512,1776206.87855516,0.0,1.0
2006-07-27,14.71,15.58,14.6,15.31,49100,3.17354474191952,3.36123909443277,3.14981327206152,3.30298912296314,227588.094303388,0.0,1.0
2006-07-28,15.42,15.56,14.85,14.86,43700,3.32672059282114,3.35692428173132,3.2037484308297,3.20590583718042,202558.039125419,0.0,1.0
2006-07-31,15.76,15.83,15.0,15.08,60600,3.40007240874586,3.41517425320095,3.2361095260906,3.25336877689642,280892.841441656,0.0,1.0
2006-08-01,15.34,15.58,15.27,15.58,8000,3.30946134201532,3.36123909443277,3.29435949756023,3.36123909443277,37081.5632266213,0.0,1.0
2006-08-02,15.65,15.75,15.33,15.44,10900,3.37634093888786,3.39791500239513,3.3073039356646,3.33103540552259,50523.6298962715,0.0,1.0
2006-08-03,16.14,16.14,15.42,15.47,14500,3.48205385007349,3.48205385007349,3.32672059282114,3.33750762457478,67210.333348251,0.0,1.0
2006-08-04,15.86,16.03,15.29,15.76,43200,3.42164647225313,3.45832238021549,3.29867431026169,3.40007240874586,200240.441423755,0.0,1.0
2006-08-07,15.71,15.73,15.37,15.7,31300,3.38928537699223,3.39360018969368,3.31593356106751,3.3871279706415,145081.616124155,0.0,1.0
2006-08-08,15.21,16.0,15.1,15.73,45300,3.28141505945587,3.45185016116331,3.25768358959787,3.39360018969368,209974.351770743,0.0,1.0
2006-08-09,15.25,15.66,15.25,15.41,34100,3.29004468485878,3.37849834523859,3.29004468485878,3.32456318647041,158060.163253473,0.0,1.0
2006-08-10,15.77,15.97,15.0,15.0,67600,3.40222981509659,3.44537794211113,3.2361095260906,3.2361095260906,313339.209264949,0.0,1.0
2006-08-11,14.73,15.95,14.34,15.0,106000,3.17785955462097,3.44106312940968,3.09372070694262,3.2361095260906,491330.712752732,0.0,1.0
2006-08-14,15.35,15.62,14.65,14.92,54600,3.31161874836605,3.36986871983568,3.16060030381516,3.21885027528479,253081.66902169,0.0,1.0
2006-08-15,15.34,15.74,15.21,15.66,31300,3.30946134201532,3.39575759604441,3.28141505945587,3.37849834523859,145081.616124156,0.0,1.0
2006-08-16,15.34,15.48,15.33,15.4,27800,3.30946134201532,3.3396650309255,3.3073039356646,3.32240578011969,128858.432212509,0.0,1.0
2006-08-17,15.34,15.4,15.21,15.24,41500,3.30946134201532,3.32240578011969,3.28141505945587,3.28788727850805,192360.609238098,0.0,1.0
2006-08-18,15.29,15.42,15.01,15.42,28300,3.29867431026169,3.32672059282114,3.23826693244133,3.32672059282114,131176.029914173,0.0,1.0
2006-08-21,14.89,15.27,14.89,15.17,13700,3.21237805623261,3.29435949756023,3.21237805623261,3.27278543405296,63502.1770255888,0.0,1.0
2006-08-22,15.24,15.31,14.7,14.9,23000,3.28788727850805,3.30298912296314,3.17138733556879,3.21453546258333,106609.494276536,0.0,1.0
2006-08-23,14.94,15.33,14.78,15.31,14400,3.22316508798624,3.3073039356646,3.18864658637461,3.30298912296314,66746.8138079183,0.0,1.0
2006-08-24,14.7,15.1,14.6,14.93,22200,3.17138733556879,3.25768358959787,3.14981327206152,3.22100768163551,102901.337953874,0.0,1.0
2006-08-25,14.7,14.9,14.6,14.6,27400,3.17138733556879,3.21453546258333,3.14981327206152,3.14981327206152,127004.354051178,0.0,1.0
2006-08-28,14.74,14.88,14.7,14.78,26400,3.1800169609717,3.21022064988188,3.17138733556879,3.18864658637461,122369.15864785,0.0,1.0
2006-08-29,14.98,15.2,14.61,14.84,59700,3.23179471338915,3.27925765310514,3.15197067841225,3.20159102447897,276721.165578661,0.0,1.0
2006-08-30,15.2,15.32,14.964,15.3,32700,3.27925765310514,3.30514652931387,3.22834286322799,3.30083171661242,151570.889688815,0.0,1.0
2006-08-31,15.36,15.59,15.31,15.31,48200,3.31377615471678,3.3633965007835,3.30298912296314,3.30298912296314,223416.418440393,0.0,1.0
2006-09-01,15.56,15.78,15.39,15.5,23400,3.35692428173132,3.40438722144731,3.32024837376896,3.34397984362696,108463.572437867,0.0,1.0
2006-09-05,15.77,15.81,15.5,15.64,30400,3.40222981509659,3.4108594404995,3.34397984362696,3.37418353253714,140909.940261161,0.0,1.0
2006-09-06,15.52,15.67,15.518,15.63,19700,3.34829465632841,3.38065575158932,3.34786317505827,3.37202612618641,91313.3494455548,0.0,1.0
2006-09-07,15.55,15.72,15.36,15.42,26700,3.35476687538059,3.39144278334295,3.31377615471678,3.32672059282114,123759.717268848,0.0,1.0
2006-09-08,15.687,15.74,15.55,15.55,12200,3.38432334238555,3.39575759604441,3.35476687538059,3.35476687538059,56549.3839205974,0.0,1.0
2006-09-11,15.91,15.91,15.55,15.55,24900,3.43243350400677,3.43243350400677,3.35476687538059,3.35476687538059,115416.365542858,0.0,1.0
2006-09-12,16.27,16.49,15.86,15.86,28600,3.51010013263294,3.55756307234894,3.42164647225313,3.42164647225313,132566.588535171,0.0,1.0
2006-09-13,16.76,16.76,16.2882,16.2882,33500,3.61581304381857,3.61581304381857,3.51402661219126,3.51402661219126,155279.046011476,0.0,1.0
2006-09-14,16.61,16.74,16.52,16.64,30400,3.58345194855766,3.61149823111711,3.56403529140112,3.58992416760984,140909.940261161,0.0,1.0
2006-09-15,16.58,16.74,16.4,16.73,255100,3.57697972950548,3.61149823111711,3.53814641519239,3.60934082476639,1182438.34738888,0.0,1.0
2006-09-18,16.96,16.96,16.43,16.45,38700,3.65896117083311,3.65896117083311,3.54461863424457,3.54893344694603,179382.06210878,0.0,1.0
2006-09-19,16.54,16.93,16.34,16.8,22600,3.56835010410257,3.65248895178093,3.52520197708803,3.62444266922148,104755.416115205,0.0,1.0
2006-09-20,17.06,17.15,16.51,16.73,53600,3.68053523434038,3.69995189149692,3.56187788505039,3.60934082476639,248446.473618362,0.0,1.0
2006-09-21,16.78,17.16,16.65,17.16,18300,3.62012785652002,3.70210929784765,3.59208157396057,3.70210929784765,84824.0758808961,0.0,1.0
2006-09-22,16.76,16.81,16.55,16.66,42800,3.61581304381857,3.6266000755722,3.5705075104533,3.5942389803113,198386.363262424,0.0,1.0
2006-09-25,16.75,16.87,16.66,16.73,31200,3.61365563746784,3.63954451367657,3.5942389803113,3.60934082476639,144618.096583823,0.0,1.0
2006-09-26,16.72,16.82,16.65,16.66,24100,3.60718341841566,3.62875748192293,3.59208157396057,3.5942389803113,111708.209220196,0.0,1.0
2006-09-27,16.61,16.75,16.6,16.66,41900,3.58345194855766,3.61365563746784,3.58129454220694,3.5942389803113,194214.687399429,0.0,1.0
2006-09-28,16.66,16.67,16.6,16.6,50600,3.5942389803113,3.59639638666202,3.58129454220694,3.58129454220694,234540.887408379,0.0,1.0
2006-09-29,16.67,16.73,16.59,16.59,77400,3.59639638666202,3.60934082476639,3.57913713585621,3.57913713585621,358764.124217561,0.0,1.0
2006-10-02,16.66,16.77,16.6,16.61,43200,3.5942389803113,3.61797045016929,3.58129454220694,3.58345194855766,200240.441423755,0.0,1.0
2006-10-03,16.6,16.67,16.53,16.6,89700,3.58129454220694,3.59639638666202,3.56619269775185,3.58129454220694,415777.02767849,0.0,1.0
2006-10-04,16.97,17.01,16.56,16.56,96200,3.66111857718384,3.66974820258674,3.57266491680403,3.57266491680403,445905.79780012,0.0,1.0
2006-10-05,17.3,17.4,16.83,17.07,78500,3.73231298675783,3.7538870502651,3.63091488827366,3.68269264069111,363862.839161221,0.0,1.0
2006-10-06,17.22,17.44,17.07,17.25,30400,3.71505373595201,3.76251667566801,3.68269264069111,3.72152595500419,140909.940261161,0.0,1.0
2006-10-09,17.28,17.28,16.98,17.12,16100,3.72799817405638,3.72799817405638,3.66327598353456,3.69347967244474,74626.6459935751,0.0,1.0
2006-10-10,17.19,17.39,17.07,17.37,18300,3.70858151689983,3.75172964391437,3.68269264069111,3.74741483121292,84824.0758808961,0.0,1.0
2006-10-11,17.11,17.2,17.01,17.18,24900,3.69132226609402,3.71073892325056,3.66974820258674,3.7064241105491,115416.365542858,0.0,1.0
2006-10-12,17.27,17.42,17.19,17.25,29000,3.72584076770565,3.75820186296655,3.70858151689983,3.72152595500419,134420.666696502,0.0,1.0
2006-10-13,17.36,17.46,17.15,17.23,44700,3.74525742486219,3.76683148836946,3.69995189149692,3.71721114230274,207193.234528746,0.0,1.0
2006-10-16,17.4,17.5,16.99,17.31,45100,3.7538870502651,3.77546111377237,3.66543338988529,3.73447039310856,209047.312690077,0.0,1.0
2006-10-17,17.42,17.48,17.02,17.13,30000,3.75820186296655,3.77114630107092,3.67190560893747,3.69563707879547,139055.86209983,0.0,1.0
2006-10-18,17.99,18.05,17.47,17.47,35200,3.881174024958,3.89411846306236,3.76898889472019,3.76898889472019,163158.878197133,0.0,1.0
2006-10-19,17.92,18.14,17.84,18.14,43800,3.86607218050291,3.9135351202189,3.84881292969709,3.9135351202189,203021.558665751,0.0,1.0
2006-10-20,18.05,18.16,17.57,18.0,119300,3.89411846306236,3.91784993292036,3.79056295822746,3.88333143130872,552978.811616989,0.0,1.0
2006-10-23,18.11,18.16,17.83,17.92,16400,3.90706290116672,3.91784993292036,3.84665552334636,3.86607218050291,76017.2046145736,0.0,1.0
2006-10-24,17.98,18.08,17.76,17.96,17000,3.87901661860727,3.90059068211454,3.83155367889128,3.87470180590582,78798.3218565701,0.0,1.0
2006-10-25,18.15,18.17,17.69,18.0,47000,3.91569252656963,3.92000733927109,3.81645183443619,3.88333143130872,217854.1839564,0.0,1.0
2006-10-26,18.03,18.19,17.96,18.19,49400,3.88980365036091,3.92432215197254,3.87470180590582,3.92432215197254,228978.652924386,0.0,1.0
2006-10-27,17.74,18.12,17.74,18.04,41600,3.82723886618982,3.90922030751745,3.82723886618982,3.89196105671163,192824.12877843,0.0,1.0
2006-10-30,18.1,18.12,17.29,17.73,23600,3.904905494816,3.90922030751745,3.7301555804071,3.82508145983909,109390.611518533,0.0,1.0
2006-10-31,18.1,18.2,17.9,18.2,37800,3.904905494816,3.92647955832327,3.86175736780145,3.92647955832327,175210.386245785,0.0,1.0
2006-11-01,17.4,18.2,17.34,18.2,53600,3.7538870502651,3.92647955832327,3.74094261216074,3.92647955832327,248446.473618362,0.0,1.0
2006-11-02,17.55,17.7099,17.2,17.2,26800,3.78624814552601,3.82074507307413,3.71073892325056,3.71073892325056,124223.236809181,0.0,1.0
2006-11-03,17.8,17.95,17.65,17.65,33400,3.84018330429418,3.87254439955509,3.80782220903328,3.80782220903328,154815.526471144,0.0,1.0
2006-11-06,18.31,18.36,17.84,17.87,48000,3.95021102818126,3.9609980599349,3.84881292969709,3.85528514874927,222489.379359728,0.0,1.0
2006-11-07,18.39,18.55,18.17,18.42,113700,3.96747027898708,4.00198878059871,3.92000733927109,3.97394249803926,527021.717358354,0.0,1.0
2006-11-08,18.73,18.91,18.08,18.26,24900,4.0408220949118,4.07965540922489,3.90059068211454,3.93942399642763,115416.365542859,0.0,1.0
2006-11-09,18.18,18.87,18.06,18.8,17400,3.92216474562181,4.07102578382198,3.89627586941309,4.05592393936689,80652.4000179012,0.0,1.0
2006-11-10,17.96,18.36,17.91,18.18,30100,3.87470180590582,3.9609980599349,3.86391477415218,3.92216474562181,139519.381640162,0.0,1.0
2006-11-13,18.0,18.25,17.81,17.87,119100,3.88333143130872,3.9372665900769,3.84234071064491,3.85528514874927,552051.772536324,0.0,1.0
2006-11-14,18.0,18.08,17.86,18.0,59100,3.88333143130872,3.90059068211454,3.85312774239855,3.88333143130872,273940.048336665,0.0,1.0
2006-11-15,17.99,18.1,17.9,17.98,45200,3.881174024958,3.904905494816,3.86175736780145,3.87901661860727,209510.83223041,0.0,1.0
2006-11-16,17.91,18.08,17.84,18.0,12600,3.86391477415218,3.90059068211454,3.84881292969709,3.88333143130872,58403.4620819285,0.0,1.0
2006-11-17,17.73,17.92,17.59,17.92,29400,3.82508145983909,3.86607218050291,3.79487777092891,3.86607218050291,136274.744857833,0.0,1.0
2006-11-20,17.66,17.7,17.58,17.62,19800,3.809979615384,3.81860924078691,3.79272036457819,3.8013499899811,91776.8689858877,0.0,1.0
2006-11-21,17.65,17.74,17.55,17.65,17700,3.80782220903328,3.82723886618982,3.78624814552601,3.80782220903328,82042.9586388994,0.0,1.0
2006-11-22,17.64,17.69,17.53,17.61,16200,3.80566480268255,3.81645183443619,3.78193333282455,3.79919258363037,75090.165533908,0.0,1.0
2006-11-24,17.73,17.74,17.41,17.49,5500,3.82508145983909,3.82723886618982,3.75604445661583,3.77330370742164,25493.5747183021,0.0,1.0
2006-11-27,17.65,17.8,17.52,17.59,52700,3.80782220903328,3.84018330429418,3.77977592647383,3.79487777092891,244274.797755367,0.0,1.0
2006-11-28,17.6799,17.74,17.55,17.65,39600,3.81427285402195,3.82723886618982,3.78624814552601,3.80782220903328,183553.737971775,0.0,1.0
2006-11-29,17.8,17.8,17.71,17.77,44600,3.84018330429418,3.84018330429418,3.82076664713764,3.833711085242,206729.714988414,0.0,1.0
2006-11-30,17.82,17.82,17.61,17.75,69100,3.84449811699564,3.84449811699564,3.79919258363037,3.82939627254055,320292.002369941,0.0,1.0
2006-12-01,17.61,17.83,17.52,17.73,50800,3.79919258363037,3.84665552334636,3.77977592647383,3.82508145983909,235467.926489045,0.0,1.0
2006-12-04,17.64,17.85,17.52,17.71,71300,3.80566480268255,3.85097033604782,3.77977592647383,3.82076664713764,330489.432257262,0.0,1.0
2006-12-05,17.75,18.05,17.59,17.77,54700,3.82939627254055,3.89411846306236,3.79487777092891,3.833711085242,253545.188562023,0.0,1.0
2006-12-06,17.71,18.08,17.6,17.68,43100,3.82076664713764,3.90059068211454,3.79703517727964,3.81429442808546,199776.921883422,0.0,1.0
2006-12-07,17.92,18.1,17.69,17.77,40300,3.86607218050291,3.904905494816,3.81645183443619,3.833711085242,186798.374754104,0.0,1.0
2006-12-08,18.17,18.25,17.83,17.93,8000,3.92000733927109,3.9372665900769,3.84665552334636,3.86822958685363,37081.5632266212,0.0,1.0
2006-12-11,18.4,18.4,18.15,18.15,9400,3.96962768533781,3.96962768533781,3.91569252656963,3.91569252656963,43570.8367912799,0.0,1.0
2006-12-12,18.39,18.47,18.045,18.32,10900,3.96747027898708,3.9847295297929,3.893039759887,3.95236843453199,50523.6298962714,0.0,1.0
2006-12-13,18.4,18.48,18.31,18.48,41900,3.96962768533781,3.98688693614362,3.95021102818126,3.98688693614362,194214.687399429,0.0,1.0
2006-12-14,18.44,18.52,18.39,18.4,22700,3.97825731074072,3.99551656154653,3.96747027898708,3.96962768533781,105218.935655538,0.0,1.0
2006-12-15,18.45,18.75,18.42,18.44,100600,3.98041471709144,4.04513690761325,3.97394249803926,3.97825731074072,466300.657574762,0.0,1.0
2006-12-18,18.4,18.81,18.2,18.55,38200,3.96962768533781,4.05808134571762,3.92647955832327,4.00198878059871,177064.464407116,0.0,1.0
2006-12-19,18.55,18.67,18.32,18.35,27100,4.00198878059871,4.02787765680744,3.95236843453199,3.95884065358417,125613.79543018,0.0,1.0
2006-12-20,18.94,19.02,18.6,18.61,21600,4.08612762827707,4.10338687908289,4.01277581235235,4.01493321870308,100120.220711877,0.0,1.0
2006-12-21,18.59,19.03,18.42,19.0,14400,4.01061840600162,4.10554428543361,3.97394249803926,4.09907206638143,66746.8138079183,0.0,1.0
2006-12-22,18.77,18.89,18.58,18.58,10800,4.04945172031471,4.07534059652343,4.00846099965089,4.00846099965089,50060.1103559387,0.0,1.0
2006-12-26,19.05,19.1,18.61,18.61,16900,4.10985909813507,4.1206461298887,4.01493321870308,4.01493321870308,78334.8023162373,0.0,1.0
2006-12-27,19.05,19.14,18.92,19.05,20400,4.10985909813507,4.12927575529161,4.08181281557562,4.10985909813507,94557.9862278841,0.0,1.0
2006-12-28,18.94,19.04,18.79,18.99,10300,4.08612762827707,4.10770169178434,4.05376653301616,4.0969146600307,47742.5126542748,0.0,1.0
2006-12-29,18.66,18.93,18.55,18.86,32400,4.02572025045671,4.08397022192634,4.00198878059871,4.06886837747125,150180.331067816,0.0,1.0
2007-01-03,18.71,19.27,18.46,18.64,58500,4.03650728221035,4.15732203785106,3.98257212344217,4.02140543775526,271158.931094668,0.0,1.0
2007-01-04,19.11,19.2,18.66,18.66,22400,4.12280353623943,4.14222019339597,4.02572025045671,4.02572025045671,103828.377034539,0.0,1.0
2007-01-05,19.02,19.1,18.77,18.98,43500,4.10338687908289,4.1206461298887,4.04945172031471,4.09475725367998,201631.000044753,0.0,1.0
2007-01-08,18.67,19.12,18.56,18.96,24800,4.02787765680744,4.12496094259016,4.00414618694944,4.09044244097852,114952.846002526,0.0,1.0
2007-01-09,18.61,19.04,18.48,18.77,44000,4.01493321870308,4.10770169178434,3.98688693614362,4.04945172031471,203948.597746417,0.0,1.0
2007-01-10,18.68,18.77,18.4,18.45,48100,4.03003506315816,4.04945172031471,3.96962768533781,3.98041471709144,222952.89890006,0.0,1.0
2007-01-11,19.19,19.19,18.75,18.8,28200,4.14006278704525,4.14006278704525,4.04513690761325,4.05592393936689,130712.51037384,0.0,1.0
2007-01-12,19.49,19.5,18.93,19.14,37600,4.20478497756706,4.20694238391778,4.08397022192634,4.12927575529161,174283.34716512,0.0,1.0
2007-01-16,19.2,19.72,19.05,19.65,18800,4.14222019339597,4.25440532363378,4.10985909813507,4.23930347917869,87141.6735825599,0.0,1.0
2007-01-17,18.54,19.23,18.5,19.08,25300,3.99983137424799,4.14869241244815,3.99120174884508,4.11633131718725,117270.44370419,0.0,1.0
2007-01-18,18.5,18.85,18.48,18.48,28500,3.99120174884508,4.06671097112053,3.98688693614362,3.98688693614362,132103.068994838,0.0,1.0
2007-01-19,18.63,18.63,18.41,18.45,10100,4.01924803140453,4.01924803140453,3.97178509168853,3.98041471709144,46815.4735736093,0.0,1.0
2007-01-22,18.51,18.78,18.46,18.78,18900,3.99335915519581,4.05160912666544,3.98257212344217,4.05160912666544,87605.1931228926,0.0,1.0
2007-01-23,19.0,19.17,18.43,18.43,35300,4.09907206638143,4.13574797434379,3.97609990438999,3.97609990438999,163622.397737466,0.0,1.0
2007-01-24,18.83,19.08,18.74,19.0,19700,4.06239615841907,4.11633131718725,4.04297950126253,4.09907206638143,91313.3494455548,0.0,1.0
2007-01-25,18.56,19.15,18.28,18.87,28700,4.00414618694944,4.13143316164234,3.94373880912908,4.07102578382198,133030.108075504,0.0,1.0
2007-01-26,18.72,18.88,18.43,18.43,27700,4.03866468856107,4.07318319017271,3.97609990438999,3.97609990438999,128394.912672176,0.0,1.0
2007-01-29,18.98,19.24,18.8,18.8,45800,4.09475725367998,4.15084981879888,4.05592393936689,4.05592393936689,212291.949472406,0.0,1.0
2007-01-30,19.14,19.22,18.96,19.12,39800,4.12927575529161,4.14653500609743,4.09044244097852,4.12496094259016,184480.777052441,0.0,1.0
2007-01-31,18.61,18.95,18.45,18.95,39800,4.01493321870308,4.0882850346278,3.98041471709144,4.0882850346278,184480.77705244,0.0,1.0
2007-02-01,18.92,19.05,18.6,18.67,12900,4.08181281557562,4.10985909813507,4.01277581235235,4.02787765680744,59794.0207029267,0.0,1.0
2007-02-02,18.37,18.73,18.24,18.54,17900,3.96315546628563,4.0408220949118,3.93510918372617,3.99983137424799,82969.9977195649,0.0,1.0
2007-02-05,17.74,18.34,17.65,18.3,81000,3.82723886618982,3.95668324723344,3.80782220903328,3.94805362183054,375450.82766954,0.0,1.0
2007-02-06,17.81,17.89,17.7,17.86,25600,3.84234071064491,3.85959996145073,3.81860924078691,3.85312774239855,118661.002325188,0.0,1.0
2007-02-07,17.79,17.89,17.67,17.72,23300,3.83802589794346,3.85959996145073,3.81213702173473,3.82292405348837,108000.052897534,0.0,1.0
2007-02-08,17.78,17.86,17.57,17.83,63100,3.83586849159273,3.85312774239855,3.79056295822746,3.84665552334636,292480.829949975,0.0,1.0
2007-02-09,17.48,17.85,17.4,17.78,61800,3.77114630107092,3.85097033604782,3.7538870502651,3.83586849159273,286455.075925649,0.0,1.0
2007-02-12,17.72,17.72,17.37,17.48,34700,3.82292405348837,3.82292405348837,3.74741483121292,3.77114630107092,160841.280495469,0.0,1.0
2007-02-13,17.46,17.73,17.3,17.73,49400,3.76683148836946,3.82508145983909,3.73231298675783,3.82508145983909,228978.652924386,0.0,1.0
2007-02-14,17.27,17.4,17.24,17.38,34900,3.72584076770565,3.7538870502651,3.71936854865347,3.74957223756365,161768.319576135,0.0,1.0
2007-02-15,17.38,17.75,17.24,17.32,54300,3.74957223756365,3.82939627254055,3.71936854865347,3.73662779945928,251691.110400691,0.0,1.0
2007-02-16,18.29,18.34,17.38,17.42,81200,3.94589621547981,3.95668324723344,3.74957223756365,3.75820186296655,376377.866750205,0.0,1.0
2007-02-20,18.5,18.52,18.15,18.29,75000,3.99120174884508,3.99551656154653,3.91569252656963,3.94589621547981,347639.655249574,0.0,1.0
2007-02-21,18.5,18.5,18.29,18.41,29600,3.99120174884508,3.99120174884508,3.94589621547981,3.97178509168853,137201.783938498,0.0,1.0
2007-02-22,18.48,18.5,18.37,18.48,58800,3.98688693614362,3.99120174884508,3.96315546628563,3.98688693614362,272549.489715666,0.0,1.0
2007-02-23,18.42,18.54,18.38,18.45,81100,3.97394249803926,3.99983137424799,3.96531287263635,3.98041471709144,375914.347209873,0.0,1.0
2007-02-26,18.67,18.69,18.45,18.55,27500,4.02787765680744,4.03219246950889,3.98041471709144,4.00198878059871,127467.87359151,0.0,1.0
2007-02-27,18.41,18.71,18.18,18.42,88000,3.97178509168853,4.03650728221035,3.92216474562181,3.97394249803926,407897.195492834,0.0,1.0
2007-02-28,18.41,18.6,18.4,18.4,57900,3.97178509168853,4.01277581235235,3.96962768533781,3.96962768533781,268377.813852671,0.0,1.0
2007-03-01,18.47,18.66,18.3,18.3,39700,3.9847295297929,4.02572025045671,3.94805362183054,3.94805362183054,184017.257512108,0.0,1.0
2007-03-02,18.45,18.64,18.32,18.33,44500,3.98041471709144,4.02140543775526,3.95236843453199,3.95452584088272,206266.195448081,0.0,1.0
2007-03-05,18.34,18.67,18.26,18.38,49100,3.95668324723344,4.02787765680744,3.93942399642763,3.96531287263635,227588.094303388,0.0,1.0
2007-03-06,18.83,18.98,18.45,18.48,37000,4.06239615841907,4.09475725367998,3.98041471709144,3.98688693614362,171502.229923123,0.0,1.0
2007-03-07,18.56,18.9,18.48,18.74,44000,4.00414618694944,4.07749800287416,3.98688693614362,4.04297950126253,203948.597746417,0.0,1.0
2007-03-08,18.64,18.98,18.6,18.67,30700,4.02140543775526,4.09475725367998,4.01277581235235,4.02787765680744,142300.498882159,0.0,1.0
2007-03-09,18.65,18.91,18.51,18.81,23300,4.02356284410598,4.07965540922489,3.99335915519581,4.05808134571762,108000.052897534,0.0,1.0
2007-03-12,18.9,18.9,18.67,18.68,16800,4.07749800287416,4.07749800287416,4.02787765680744,4.03003506315816,77871.2827759046,0.0,1.0
2007-03-13,18.5,18.91,18.36,18.69,47800,3.99120174884508,4.07965540922489,3.9609980599349,4.03219246950889,221562.340279062,0.0,1.0
2007-03-14,18.8,18.8,18.21,18.5,32800,4.05592393936689,4.05592393936689,3.92863696467399,3.99120174884508,152034.409229147,0.0,1.0
2007-03-15,19.02,19.1,18.66,18.83,29600,4.10338687908289,4.1206461298887,4.02572025045671,4.06239615841907,137201.783938498,0.0,1.0
2007-03-16,19.06,19.15,18.88,19.01,123000,4.11201650448579,4.13143316164234,4.07318319017271,4.10122947273216,570129.034609302,0.0,1.0
2007-03-19,19.34,19.49,18.97,19.16,49100,4.17242388230615,4.20478497756706,4.09259984732925,4.13359056799306,227588.094303388,0.0,1.0
2007-03-20,19.25,19.33,19.16,19.29,51500,4.15300722514961,4.17026647595542,4.13359056799306,4.16163685055252,238712.563271374,0.0,1.0
2007-03-21,19.31,19.32,19.18,19.25,56500,4.16595166325397,4.1681090696047,4.13790538069452,4.15300722514961,261888.540288013,0.0,1.0
2007-03-22,19.52,19.52,19.16,19.25,46400,4.21125719661924,4.21125719661924,4.13359056799306,4.15300722514961,215073.066714403,0.0,1.0
2007-03-23,19.85,19.92,19.51,19.68,33500,4.28245160619323,4.29755345064832,4.20909979026851,4.24577569823087,155279.046011477,0.0,1.0
2007-03-26,19.92,20.03,19.75,19.85,11100,4.29755345064832,4.32128492050632,4.26087754268596,4.28245160619323,51450.668976937,0.0,1.0
2007-03-27,19.82,20.0,19.72,20.0,15400,4.27597938714105,4.31481270145414,4.25440532363378,4.31481270145414,71382.0092112459,0.0,1.0
2007-03-28,19.52,19.91,19.48,19.69,23900,4.21125719661924,4.29539604429759,4.20262757121633,4.2479331045816,110781.170139531,0.0,1.0
2007-03-29,19.34,19.9,19.04,19.67,17200,4.17242388230615,4.29323863794687,4.10770169178434,4.24361829188015,79725.3609372357,0.0,1.0
2007-03-30,19.95,20.0,19.6,19.95,75700,4.3040256697005,4.31481270145414,4.22851644742506,4.3040256697005,350884.292031904,0.0,1.0
2007-04-02,19.88,19.95,19.73,19.95,31200,4.28892382524541,4.3040256697005,4.25656272998451,4.3040256697005,144618.096583823,0.0,1.0
2007-04-03,19.86,19.94,19.77,19.815,21700,4.28460901254396,4.30186826334978,4.26519235538742,4.27490068396569,100583.74025221,0.0,1.0
2007-04-04,19.85,19.85,19.61,19.74,38100,4.28245160619323,4.28245160619323,4.23067385377578,4.25872013633523,176600.944866784,0.0,1.0
2007-04-05,19.99,20.06,19.69,19.69,47200,4.31265529510341,4.3277571395585,4.2479331045816,4.2479331045816,218781.223037065,0.0,1.0
2007-04-09,20.46,20.91,20.16,20.85,60800,4.41405339358758,4.5111366793703,4.34933120306577,4.49819224126594,281819.880522322,0.0,1.0
2007-04-10,20.56,20.56,20.41,20.5,22500,4.43562745709485,4.43562745709485,4.40326636183395,4.42268301899049,104291.896574872,0.0,1.0
2007-04-11,20.48,20.61,20.26,20.61,32300,4.41836820628904,4.44641448884849,4.37090526657304,4.44641448884849,149716.811527483,0.0,1.0
2007-04-12,20.55,20.55,20.32,20.39,21300,4.43347005074413,4.43347005074413,4.3838497046774,4.39895154913249,98729.662090879,0.0,1.0
2007-04-13,20.44,20.52,20.2,20.52,32000,4.40973858088613,4.42699783169195,4.35796082846868,4.42699783169195,148326.252906485,0.0,1.0
2007-04-16,20.7,20.7,20.43,20.6,63300,4.46583114600503,4.46583114600503,4.4075811745354,4.44425708249776,293407.869030641,0.0,1.0
2007-04-17,20.71,20.92,20.6,20.67,60400,4.46798855235576,4.51329408572103,4.44425708249776,4.45935892695285,279965.80236099,0.0,1.0
2007-04-18,20.68,20.8499,20.56,20.6,15400,4.46151633330358,4.49817066720243,4.43562745709485,4.44425708249776,71382.0092112459,0.0,1.0
2007-04-19,22.5,22.64,21.25,21.43,181100,4.85416428913591,4.88436797804608,4.58448849529502,4.62332180960811,839433.887542637,0.0,1.0
2007-04-20,23.25,23.3,22.58,22.71,178700,5.01596976544044,5.02675679719407,4.87142353994172,4.89946982250117,828309.418574651,0.0,1.0
2007-04-23,22.68,23.31,21.9,23.31,258700,4.89299760344899,5.0289142035448,4.72471990809228,5.0289142035448,1199125.05084086,0.0,1.0
2007-04-24,22.74,22.75,22.35,22.35,118200,4.90594204155336,4.90809944790408,4.821803193875,4.821803193875,547880.096673328,0.0,1.0
2007-04-25,22.32,22.9,22.27,22.75,205500,4.81533097482282,4.94046054316499,4.80454394306918,4.90809944790408,952532.655383833,0.0,1.0
2007-04-26,22.17,22.25,22.0,22.25,58500,4.78296987956191,4.80022913036773,4.74629397159955,4.80022913036773,271158.931094668,0.0,1.0
2007-04-27,21.55,21.98,21.36,21.59,171600,4.64921068581683,4.7419791588981,4.60821996515302,4.65784031121974,795399.531211026,0.0,1.0
2007-04-30,21.15,21.76,21.1,21.56,435800,4.56291443178775,4.6945162191821,4.55212740003412,4.65136809216756,2020018.15677019,0.0,1.0
2007-05-01,21.34,21.452,21.1,21.21,174900,4.60390515245157,4.62806810357971,4.55212740003412,4.57585886989211,810695.676042006,0.0,1.0
2007-05-02,21.87,21.87,21.29,21.39,133400,4.7182476890401,4.7182476890401,4.59311812069793,4.6146921842052,618335.066803909,0.0,1.0
2007-05-03,21.93,22.24,21.86,21.88,77800,4.73119212714446,4.798071724017,4.71609028268937,4.72040509539083,360618.202378892,0.0,1.0
2007-05-04,22.14,22.33,21.75,22.02,58300,4.77649766050973,4.81748838117355,4.69235881283138,4.75060878430101,270231.892014002,0.0,1.0
2007-05-07,22.17,22.4,21.81,21.95,47400,4.78296987956191,4.83259022562863,4.70530325093574,4.73550693984592,219708.262117731,0.0,1.0
2007-05-08,22.19,22.19,21.52,21.95,66800,4.78728469226337,4.78728469226337,4.64273846676465,4.73550693984592,309631.052942287,0.0,1.0
2007-05-09,22.14,22.33,21.91,22.0,20600,4.77649766050973,4.81748838117355,4.72687731444301,4.74629397159955,95485.0253085497,0.0,1.0
2007-05-10,21.2,22.09,21.16,21.95,43200,4.57370146354139,4.7657106287561,4.56507183813848,4.73550693984592,200240.441423755,0.0,1.0
2007-05-11,21.71,21.71,21.11,21.38,48000,4.68372918742847,4.68372918742847,4.55428480638484,4.61253477785447,222489.379359727,0.0,1.0
2007-05-14,20.91,21.76,20.87,21.76,35100,4.5111366793703,4.6945162191821,4.50250705396739,4.6945162191821,162695.358656801,0.0,1.0
2007-05-15,20.56,21.51,20.51,20.85,62500,4.43562745709485,4.64058106041393,4.42484042534122,4.49819224126594,289699.712707979,0.0,1.0
2007-05-16,21.18,21.21,20.38,20.7,59600,4.56938665083993,4.57585886989211,4.39679414278177,4.46583114600503,276257.646038328,0.0,1.0
2007-05-17,20.88,21.38,20.8699,21.17,71800,4.50466446031812,4.61253477785447,4.50248547990389,4.56722924448921,332807.029958926,0.0,1.0
2007-05-18,21.14,21.2,20.48,20.89,137900,4.56075702543702,4.57370146354139,4.41836820628904,4.50682186666885,639193.446118884,0.0,1.0
2007-05-21,21.55,21.71,20.88,21.07,95400,4.64921068581683,4.68372918742847,4.50466446031812,4.54565518098193,442197.641477459,0.0,1.0
2007-05-22,22.02,22.05,21.46,21.67,65000,4.75060878430101,4.75708100335319,4.62979402866029,4.67509956202556,301287.701216297,0.0,1.0
2007-05-23,21.85,22.15,21.6899,22.1,51200,4.71393287633865,4.77865506686046,4.67939280066351,4.76786803510682,237322.004650376,0.0,1.0
2007-05-24,22.1,22.4,21.7,21.79,97500,4.76786803510682,4.83259022562863,4.68157178107774,4.70098843823428,451931.551824447,0.0,1.0
2007-05-25,22.26,22.76,22.02,22.24,100200,4.80238653671846,4.91025685425481,4.75060878430101,4.798071724017,464446.579413431,0.0,1.0
2007-05-29,22.49,22.76,22.37,22.39,48000,4.85200688278518,4.91025685425481,4.82611800657645,4.83043281927791,222489.379359727,0.0,1.0
2007-05-30,23.0,23.23,22.17,22.17,72600,4.96203460667226,5.01165495273898,4.78296987956191,4.78296987956191,336515.186281588,0.0,1.0
2007-05-31,23.0,23.23,22.85,23.1,44200,4.96203460667226,5.01165495273898,4.92967351141135,4.98360867017953,204875.636827082,0.0,1.0
2007-06-01,23.32,23.43,22.93,23.11,68400,5.03107160989553,5.05480307975352,4.94693276221717,4.98576607653026,317047.365587611,0.0,1.0
2007-06-04,23.06,23.47,22.89,23.27,71200,4.97497904477662,5.06343270515643,4.93830313681426,5.02028457814189,330025.912716929,0.0,1.0
2007-06-05,23.1,23.13,22.602,23.02,74000,4.98360867017953,4.99008088923171,4.87616983391332,4.96634941937371,343004.459846246,0.0,1.0
2007-06-06,22.9,23.1,22.46,22.89,37400,4.94046054316499,4.98360867017953,4.845534663733,4.93830313681426,173356.308084454,0.0,1.0
2007-06-07,22.92,23.12,22.56,22.74,49200,4.94477535586644,4.98792348288098,4.86710872724027,4.90594204155336,228051.613843721,0.0,1.0
2007-06-08,22.44,22.83,22.36,22.75,54800,4.84121985103154,4.9253586987099,4.82396060022573,4.90809944790408,254008.708102356,0.0,1.0
2007-06-11,22.73,22.91,22.31,22.33,79900,4.90378463520263,4.94261794951572,4.81317356847209,4.81748838117355,370352.112725879,0.0,1.0
2007-06-12,22.32,22.85,22.04,22.55,49000,4.81533097482282,4.92967351141135,4.75492359700246,4.86495132088954,227124.574763055,0.0,1.0
2007-06-13,22.83,23.05,22.23,22.4,41700,4.9253586987099,4.97282163842589,4.79591431766627,4.83259022562863,193287.648318763,0.0,1.0
2007-06-14,22.93,23.06,22.61,22.85,55000,4.94693276221717,4.97497904477662,4.8778957589939,4.92967351141135,254935.747183021,0.0,1.0
2007-06-15,23.1,23.4,22.96,23.38,124200,4.98360867017953,5.04833086070134,4.95340498126935,5.04401604799989,575691.269093295,0.0,1.0
2007-06-18,22.95,23.2,22.586,22.97,74700,4.95124757491862,5.0051827336868,4.87271798375216,4.95556238762008,346249.096628576,0.0,1.0
2007-06-19,22.92,23.05,22.71,22.8,34200,4.94477535586644,4.97282163842589,4.89946982250117,4.91888647965772,158523.682793806,0.0,1.0
2007-06-20,22.15,23.17,22.12,23.04,49800,4.77865506686046,4.99871051463462,4.77218284780828,4.97066423207517,230832.731085717,0.0,1.0
2007-06-21,22.74,23.04,21.95,21.95,57600,4.90594204155336,4.97066423207517,4.73550693984592,4.73550693984592,266987.255231673,0.0,1.0
2007-06-22,22.26,23.05,22.17,22.74,279400,4.80238653671846,4.97282163842589,4.78296987956191,4.90594204155336,1295073.59568975,0.0,1.0
2007-06-25,22.03,22.71,22.0,22.3,61500,4.75276619065173,4.89946982250117,4.74629397159955,4.81101616212136,285064.517304651,0.0,1.0
2007-06-26,22.725,22.97,21.98,22.19,77700,4.90270593202727,4.95556238762008,4.7419791588981,4.78728469226337,360154.682838558,0.0,1.0
2007-06-27,22.8,22.8,22.01,22.51,40600,4.91888647965772,4.91888647965772,4.74845137795028,4.85632169548663,188188.933375103,0.0,1.0
2007-06-28,22.74,22.95,22.65,22.85,38800,4.90594204155336,4.95124757491862,4.88652538439681,4.92967351141135,179845.581649113,0.0,1.0
2007-06-29,22.37,22.98,22.37,22.82,31112,4.82611800657645,4.9577197939708,4.82611800657645,4.92320129235917,144210.19938833,0.0,1.0
2007-07-02,22.8,22.94,22.32,22.35,14064,4.91888647965772,4.9490901685679,4.81533097482282,4.821803193875,65189.3881524001,0.0,1.0
2007-07-03,22.6,23.08,22.6,22.62,27300,4.87573835264318,4.97929385747808,4.87573835264318,4.88005316534463,126540.834510845,0.0,1.0
2007-07-05,23.25,23.32,22.7,22.71,62800,5.01596976544044,5.03107160989553,4.89731241615045,4.89946982250117,291090.271328976,0.0,1.0
2007-07-06,23.2999,23.37,23.19,23.2,42700,5.02673522313056,5.04185864164916,5.00302532733607,5.0051827336868,197922.843722091,0.0,1.0
2007-07-09,23.07,23.45,23.05,23.38,57900,4.97713645112735,5.05911789245498,4.97282163842589,5.04401604799989,268377.813852671,0.0,1.0
2007-07-10,22.33,22.76,22.09,22.76,42700,4.81748838117355,4.91025685425481,4.7657106287561,4.91025685425481,197922.843722091,0.0,1.0
2007-07-11,21.98,22.75,21.11,22.49,97400,4.7419791588981,4.90809944790408,4.55428480638484,4.85200688278518,451468.032284113,0.0,1.0
2007-07-12,22.91,22.98,22.16,22.16,99300,4.94261794951572,4.9577197939708,4.78081247321118,4.78081247321118,460274.903550436,0.0,1.0
2007-07-13,22.79,22.87,22.46,22.76,89900,4.91672907330699,4.93398832411281,4.845534663733,4.91025685425481,416704.066759156,0.0,1.0
2007-07-16,22.3,22.94,22.23,22.77,67500,4.81101616212136,4.9490901685679,4.79591431766627,4.91241426060554,312875.689724617,0.0,1.0
2007-07-17,22.54,22.95,22.39,22.39,35900,4.86279391453881,4.95124757491862,4.83043281927791,4.83043281927791,166403.514979463,0.0,1.0
2007-07-18,22.68,22.89,21.52,22.23,50500,4.89299760344899,4.93830313681426,4.64273846676465,4.79591431766627,234077.367868047,0.0,1.0
2007-07-19,24.31,24.6,23.48,23.75,244800,5.2446548386175,5.30721962278859,5.06559011150716,5.12384008297679,1134695.83473461,0.0,1.0
2007-07-20,24.21,24.57,23.68,24.26,137600,5.22308077511023,5.30074740373641,5.1087382385217,5.23386780686387,637802.887497886,0.0,1.0
2007-07-23,23.93,24.6,23.81,24.26,95600,5.16267339728988,5.30721962278859,5.13678452108115,5.23386780686387,443124.680558123,0.0,1.0
2007-07-24,23.59,24.15,23.3,23.66,118600,5.08932158136516,5.21013633700587,5.02675679719407,5.10442342582025,549734.174834659,0.0,1.0
2007-07-25,23.94,24.18,23.66,23.72,96400,5.1648308036406,5.21660855605805,5.10442342582025,5.11736786392461,446832.836880786,0.0,1.0
2007-07-26,23.33,23.61,22.92,23.61,114400,5.03322901624625,5.09363639406661,4.94477535586644,5.09363639406661,530266.354140684,0.0,1.0
2007-07-27,22.99,23.4,22.86,23.3,128300,4.95987720032153,5.04833086070134,4.93183091776208,5.02675679719407,594695.570246938,0.0,1.0
2007-07-30,22.65,23.1499,22.36,23.05,89900,4.88652538439681,4.99437412786966,4.82396060022573,4.97282163842589,416704.066759156,0.0,1.0
2007-07-31,22.77,22.98,22.46,22.84,115900,4.91241426060554,4.9577197939708,4.845534663733,4.92751610506063,537219.147245675,0.0,1.0
2007-08-01,22.88,23.05,22.13,22.82,94400,4.93614573046353,4.97282163842589,4.774340254159,4.92320129235917,437562.446074131,0.0,1.0
2007-08-02,24.19,24.1901,22.52,23.06,172900,5.21876596240878,5.21878753647229,4.85847910183736,4.97497904477662,801425.285235352,0.0,1.0
2007-08-03,24.01,24.5,23.88,24.11,222400,5.17993264809569,5.28564555928132,5.15188636553624,5.20150671160296,1030867.45770007,0.0,1.0
2007-08-06,23.7,24.35,23.07,24.35,107800,5.11305305122315,5.25328446402041,4.97713645112735,5.25328446402041,499674.064478722,0.0,1.0
2007-08-07,24.43,24.55,23.34,23.61,126600,5.27054371482623,5.29643259103495,5.03538642259698,5.09363639406661,586815.738061281,0.0,1.0
2007-08-08,24.24,24.79,23.44,24.69,153000,5.22955299416242,5.3482103434524,5.05696048610425,5.32663627994513,709184.89670913,0.0,1.0
2007-08-09,20.7,24.25,20.26,23.83,171200,4.46583114600503,5.23171040051314,4.37090526657304,5.14109933378261,793545.453049695,0.0,1.0
2007-08-10,23.56,24.04,20.22,20.7,224300,5.08284936231297,5.18640486714787,4.36227564117013,4.46583114600503,1039674.32896639,0.0,1.0
2007-08-13,23.21,24.11,22.33,23.56,112300,5.00734014003753,5.20150671160296,4.81748838117355,5.08284936231297,520532.443793695,0.0,1.0
2007-08-14,23.22,23.91,22.65,23.75,80200,5.00949754638825,5.15835858458842,4.88652538439681,5.12384008297679,371742.671346878,0.0,1.0
2007-08-15,24.47,24.47,23.11,23.14,173500,5.27917334022914,5.27917334022914,4.98576607653026,4.99223829558244,804206.402477348,0.0,1.0
2007-08-16,25.11,25.11,23.9801,24.28,250100,5.41724734667567,5.41724734667567,5.17348200310702,5.23818261956532,1159262.37037225,0.0,1.0
2007-08-17,25.31,25.62,24.63,25.31,186400,5.46039547369021,5.52727507056275,5.31369184184077,5.46039547369021,864000.423180275,0.0,1.0
2007-08-20,24.54,25.4199,24.19,25.37,61800,5.29427518468423,5.4841053694847,5.21876596240878,5.47333991179457,286455.075925649,0.0,1.0
2007-08-21,24.95,25.53,24.48,24.48,31100,5.38272884506404,5.50785841340621,5.28133074657987,5.28133074657987,144154.57704349,0.0,1.0
2007-08-22,25.16,25.65,25.08,25.24,53900,5.42803437842931,5.53374728961493,5.41077512762349,5.44529362923512,249837.03223936,0.0,1.0
2007-08-23,23.92,25.46,23.89,25.33,70800,5.16051599093915,5.49275656895112,5.15404377188697,5.46471028639167,328171.834555598,0.0,1.0
2007-08-24,24.25,24.3,23.06,23.39,63900,5.23171040051314,5.24249743226678,4.97497904477662,5.04617345435061,296188.986272637,0.0,1.0
2007-08-27,24.63,24.84,24.27,24.27,30100,5.31369184184077,5.35899737520604,5.2360252132146,5.2360252132146,139519.381640162,0.0,1.0
2007-08-28,24.56,24.75,23.99,24.26,40300,5.29858999738568,5.3395807180495,5.17561783539424,5.23386780686387,186798.374754105,0.0,1.0
2007-08-29,25.22,25.45,24.46,24.6,87200,5.44097881653367,5.49059916260039,5.27701593387841,5.30721962278859,404189.039170171,0.0,1.0
2007-08-30,24.73,25.97,24.73,24.9,54100,5.33526590534804,5.6027842928382,5.33526590534804,5.3719418133104,250764.071320026,0.0,1.0
2007-08-31,24.36,25.47,24.33,25.14,70100,5.25544187037114,5.49491397530184,5.24896965131896,5.42371956572785,324927.197773269,0.0,1.0
2007-09-04,24.86,24.92,24.23,24.23,52700,5.36331218790749,5.37625662601186,5.22739558781169,5.22739558781169,244274.797755368,0.0,1.0
2007-09-05,24.46,25.11,24.25,24.65,23100,5.27701593387841,5.41724734667567,5.23171040051314,5.31800665454223,107073.013816869,0.0,1.0
2007-09-06,25.04,25.27,24.49,24.49,24900,5.40214550222058,5.4517658482873,5.28348815293059,5.28348815293059,115416.365542859,0.0,1.0
2007-09-07,25.04,25.44,24.08,24.59,54900,5.40214550222058,5.48844175624966,5.19503449255078,5.30506221643786,254472.227642688,0.0,1.0
2007-09-10,25.11,25.35,24.95,25.23,65900,5.41724734667567,5.46902509909312,5.38272884506404,5.4431362228844,305459.377079292,0.0,1.0
2007-09-11,25.43,25.58,25.21,25.21,23500,5.48628434989894,5.51864544515984,5.43882141018294,5.43882141018294,108927.0919782,0.0,1.0
2007-09-12,25.26,25.68,25.11,25.39,27600,5.44960844193658,5.54021950866711,5.41724734667567,5.47765472449603,127931.393131843,0.0,1.0
2007-09-13,25.23,25.8,25.2,25.28,36500,5.4431362228844,5.56610838487584,5.43666400383221,5.45392325463803,169184.632221459,0.0,1.0
2007-09-14,25.22,25.372,24.53,24.98,53300,5.44097881653367,5.47377139306472,5.2921177783335,5.38920106411622,247055.914997364,0.0,1.0
2007-09-17,25.82,25.94,25.0,25.25,45700,5.57042319757729,5.59631207378602,5.39351587681767,5.44745103558585,211828.429932074,0.0,1.0
2007-09-18,26.4,26.4,25.41,25.92,105700,5.69555276591946,5.69555276591946,5.48196953719748,5.59199726108456,489940.154131733,0.0,1.0
2007-09-19,26.43,26.77,26.03,26.5,54900,5.70202498497164,5.77537680089636,5.61572873094256,5.71712682942673,254472.227642688,0.0,1.0
2007-09-20,26.03,26.42,25.92,26.35,17100,5.61572873094256,5.69986757862092,5.59199726108456,5.68476573416583,79261.8413969029,0.0,1.0
2007-09-21,26.29,26.3,25.78,26.28,71800,5.67182129606146,5.67397870241219,5.56179357217438,5.66966388971074,332807.029958926,0.0,1.0
2007-09-24,26.31,26.792,25.79,26.23,54000,5.67613610876292,5.78012309486796,5.56395097852511,5.6588768579571,250300.551779693,0.0,1.0
2007-09-25,26.27,26.42,25.83,26.04,76100,5.66750648336001,5.69986757862092,5.57258060392802,5.61788613729329,352738.370193234,0.0,1.0
2007-09-26,26.25,26.45,26.03,26.27,46800,5.66319167065856,5.7063397976731,5.61572873094256,5.66750648336001,216927.144875734,0.0,1.0
2007-09-27,25.93,26.42,25.74,26.42,62200,5.59415466743529,5.69986757862092,5.55316394677148,5.69986757862092,288309.15408698,0.0,1.0
2007-09-28,25.09,26.1999,24.45,25.82,87300,5.41293253397422,5.65238306484141,5.27485852752768,5.57042319757729,404652.558710504,0.0,1.0
2007-10-01,25.55,26.05,24.43,25.13,86200,5.51217322610766,5.62004354364402,5.27054371482623,5.42156215937712,399553.843766844,0.0,1.0
2007-10-02,25.4,25.89,25.33,25.48,51000,5.47981213084676,5.58552504203238,5.46471028639167,5.49707138165257,236394.96556971,0.0,1.0
2007-10-03,25.53,25.72,24.8,25.19,63700,5.50785841340621,5.54884913407002,5.35036774980313,5.43450659748149,295261.947191971,0.0,1.0
2007-10-04,25.84,25.88,25.38,25.84,34000,5.57473801027875,5.58336763568165,5.4754973181453,5.57473801027875,157596.64371314,0.0,1.0
2007-10-05,26.3,26.57,25.64,26.09,59500,5.67397870241219,5.73222867388182,5.53158988326421,5.62867316904692,275794.126497996,0.0,1.0
2007-10-08,26.18,26.32,25.9,26.19,72100,5.64808982620347,5.67829351511365,5.58768244838311,5.65024723255419,334197.588579924,0.0,1.0
2007-10-09,26.21,26.35,26.1,26.2,44700,5.65456204525565,5.68476573416583,5.63083057539765,5.65240463890492,207193.234528746,0.0,1.0
2007-10-10,26.59,26.59,26.1,26.2,32100,5.73654348658328,5.73654348658328,5.63083057539765,5.65240463890492,148789.772446818,0.0,1.0
2007-10-11,26.19,26.84,26.15,26.65,44800,5.65024723255419,5.79047864535145,5.64161760715129,5.74948792468764,207656.754069079,0.0,1.0
2007-10-12,26.62,26.85,26.15,26.17,35300,5.74301570563546,5.79263605170218,5.64161760715129,5.64593241985274,163622.397737466,0.0,1.0
2007-10-15,26.74,26.76,26.06,26.65,60100,5.76890458184418,5.77321939454564,5.62220094999474,5.74948792468764,278575.243739992,0.0,1.0
2007-10-16,26.88,27.11,26.6,26.72,101500,5.79910827075436,5.84872861682108,5.738700892934,5.76458976914273,470472.333437757,0.0,1.0
2007-10-17,26.9,27.4,26.6,27.4,152800,5.80342308345582,5.91129340099217,5.738700892934,5.91129340099217,708257.857628465,0.0,1.0
2007-10-18,27.61,27.92,27.09,27.87,144800,5.95659893435744,6.02347853122998,5.84441380411963,6.01269149947634,671176.294401844,0.0,1.0
2007-10-19,27.35,27.85,27.26,27.58,146400,5.90050636923853,6.00837668677489,5.88108971208199,5.95012671530526,678592.607047169,0.0,1.0
2007-10-22,28.1,28.2,26.75,27.03,129700,6.06231184554306,6.08388590905033,5.77106198819491,5.83146936601527,601184.843811597,0.0,1.0
2007-10-23,28.27,28.35,27.53,28.21,133000,6.09898775350542,6.11624700431124,5.93933968355162,6.08604331540106,616480.988642578,0.0,1.0
2007-10-24,28.64,28.73,27.94,27.94,155700,6.17881178848233,6.19822844563887,6.02779334393143,6.02779334393143,721699.924298115,0.0,1.0
2007-10-25,29.03,29.19,28.25,28.75,182100,6.26295063616068,6.29746913777231,6.09467294080397,6.20254325834032,844069.082945966,0.0,1.0
2007-10-26,29.75,29.76,28.52,29.32,215000,6.41828389341303,6.42044129976376,6.1529229122736,6.32551542033177,996567.011715446,0.0,1.0
2007-10-29,30.0,30.04,29.38,29.78,210100,6.47221905218121,6.48084867758411,6.33845985843613,6.42475611246521,973854.55423914,0.0,1.0
2007-10-30,29.57,30.0,29.27,29.99,119900,6.37945057909994,6.47221905218121,6.31472838857813,6.47006164583048,555759.928858986,0.0,1.0
2007-10-31,30.21,30.44,29.59,29.63,140000,6.51752458554648,6.5671449316132,6.3837653918014,6.39239501720431,648927.356465871,0.0,1.0
2007-11-01,29.52,30.81,29.22,29.89,201100,6.36866354734631,6.6469689665901,6.3039413568245,6.44848758232321,932137.795609191,0.0,1.0
2007-11-02,29.8,29.99,29.39,29.8,166100,6.42907092516667,6.47006164583048,6.34061726478686,6.42907092516667,769905.956492723,0.0,1.0
2007-11-05,29.47,29.55,28.5,29.37,81200,6.35787651559267,6.37513576639849,6.14860809957215,6.3363024520854,376377.866750206,0.0,1.0
2007-11-06,29.06,29.6,28.15,29.49,227400,6.26942285521286,6.38592279815212,6.0730988772967,6.36219132829413,1054043.43471671,0.0,1.0
2007-11-07,28.66,29.0,28.51,28.59,88900,6.18312660118378,6.2564784171085,6.15076550592287,6.16802475672869,412068.871355828,0.0,1.0
2007-11-08,29.0,29.0,28.47,28.75,109500,6.2564784171085,6.2564784171085,6.14213588051997,6.20254325834032,507553.896664378,0.0,1.0
2007-11-09,27.93,28.75,27.81,28.55,51600,6.0256359375807,6.20254325834032,5.99974706137198,6.15939513132578,239176.082811707,0.0,1.0
2007-11-12,27.97,28.95,27.84,27.96,51100,6.03426556298361,6.24569138535487,6.00621928042416,6.03210815663289,236858.485110043,0.0,1.0
2007-11-13,28.29,28.73,28.15,28.18,41600,6.10330256620688,6.19822844563887,6.0730988772967,6.07957109634888,192824.12877843,0.0,1.0
2007-11-14,28.09,28.4,27.68,28.38,56700,6.06015443919234,6.12703403606488,5.97170077881253,6.12271922336342,262815.579368678,0.0,1.0
2007-11-15,28.04,28.31,27.47,27.99,42800,6.0493674074387,6.10761737890833,5.92639524544726,6.03858037568507,198386.363262424,0.0,1.0
2007-11-16,27.76,28.1001,27.25,28.1,61000,5.98896002961834,6.06233341960657,5.87893230573126,6.06231184554306,282746.919602987,0.0,1.0
2007-11-19,27.66,27.7,26.9,27.42,71700,5.96738596611107,5.97601559151398,5.80342308345582,5.91560821369362,332343.510418593,0.0,1.0
2007-11-20,27.84,28.155,27.26,27.6,57800,6.00621928042416,6.07417758047206,5.88108971208199,5.95444152800671,267914.294312338,0.0,1.0
2007-11-21,27.71,28.61,27.53,27.57,33700,5.97817299786471,6.17233956943014,5.93933968355162,5.94796930895453,156206.085092142,0.0,1.0
2007-11-23,28.105,28.71,27.26,27.87,26600,6.06339054871843,6.19391363293742,5.88108971208199,6.01269149947634,123296.197728516,0.0,1.0
2007-11-26,27.31,28.36,27.27,28.03,32600,5.89187674383563,6.11840441066197,5.88324711843272,6.04721000108797,151107.370148481,0.0,1.0
2007-11-27,27.7,28.48,27.27,27.45,79400,5.97601559151398,6.14429328687069,5.88324711843272,5.9220804327458,368034.515024216,0.0,1.0
2007-11-28,28.47,28.7,27.99,27.99,78100,6.14213588051997,6.19175622658669,6.03858037568507,6.03858037568507,362008.76099989,0.0,1.0
2007-11-29,28.42,28.69,28.38,28.46,40300,6.13134884876633,6.18959882023596,6.12271922336342,6.13997847416924,186798.374754105,0.0,1.0
2007-11-30,27.85,28.69,27.58,28.67,78800,6.00837668677489,6.18959882023596,5.95012671530526,6.18528400753451,365253.397782219,0.0,1.0
2007-12-03,27.31,28.68,27.31,27.89,54500,5.89187674383563,6.18744141388523,5.89187674383563,6.0170063121778,252618.149481357,0.0,1.0
2007-12-04,27.07,27.42,26.86,27.11,30400,5.84009899141818,5.91560821369362,5.79479345805291,5.84872861682108,140909.940261161,0.0,1.0
2007-12-05,27.86,28.33,27.2,27.43,35400,6.01053409312561,6.11193219160979,5.86814527397763,5.91776562004435,164085.917277799,0.0,1.0
2007-12-06,28.02,28.66,27.64,27.82,55700,6.04505259473725,6.18312660118378,5.96307115340962,6.00190446772271,258180.38396535,0.0,1.0
2007-12-07,27.76,28.16,27.16,28.16,86000,5.98896002961834,6.07525628364743,5.85951564857472,6.07525628364743,398626.804686179,0.0,1.0
2007-12-10,28.21,28.31,27.66,27.83,29800,6.08604331540106,6.10761737890833,5.96738596611107,6.00406187407343,138128.823019164,0.0,1.0
2007-12-11,27.55,28.6,27.49,28.34,58300,5.94365449625308,6.17018216307942,5.93071005814871,6.11408959796051,270231.892014002,0.0,1.0
2007-12-12,27.72,28.55,27.55,28.33,50400,5.98033040421544,6.15939513132578,5.94365449625308,6.11193219160979,233613.848327714,0.0,1.0
2007-12-13,27.7,28.1,27.46,27.46,79000,5.97601559151398,6.06231184554306,5.92423783909653,5.92423783909653,366180.436862885,0.0,1.0
2007-12-14,27.44,28.65,27.26,27.44,40000,5.91992302639508,6.18096919483305,5.88108971208199,5.91992302639508,185407.816133106,0.0,1.0
2007-12-17,27.16,28.07,27.16,27.27,61800,5.85951564857472,6.05583962649088,5.85951564857472,5.88324711843272,286455.075925649,0.0,1.0
2007-12-18,27.82,27.9,26.88,27.35,70100,6.00190446772271,6.01916371852852,5.79910827075436,5.90050636923853,324927.197773268,0.0,1.0
2007-12-19,27.96,28.42,27.5,27.82,47400,6.03210815663289,6.13134884876633,5.93286746449944,6.00190446772271,219708.262117731,0.0,1.0
2007-12-20,28.07,28.36,27.8,28.19,62500,6.05583962649088,6.11840441066197,5.99758965502125,6.08172850269961,289699.712707978,0.0,1.0
2007-12-21,28.45,28.47,27.9,28.46,216100,6.13782106781851,6.14213588051997,6.01916371852852,6.13997847416924,1001665.72665911,0.0,1.0
2007-12-24,27.94,28.55,27.88,28.48,34800,6.02779334393143,6.15939513132578,6.01484890582707,6.14429328687069,161304.800035802,0.0,1.0
2007-12-26,28.45,28.55,27.85,27.87,69700,6.13782106781851,6.15939513132578,6.00837668677489,6.01269149947634,323073.119611938,0.0,1.0
2007-12-27,27.71,28.67,27.61,28.47,33700,5.97817299786471,6.18528400753451,5.95659893435744,6.14213588051997,156206.085092142,0.0,1.0
2007-12-28,27.34,28.13,27.29,27.93,31600,5.89834896288781,6.06878406459525,5.88756193113417,6.0256359375807,146472.174745154,0.0,1.0
2007-12-31,27.04,27.93,26.25,27.26,67300,5.83362677236599,6.0256359375807,5.66319167065856,5.88108971208199,311948.650643951,0.0,1.0
2008-01-02,26.45,27.2399,26.43,26.99,124800,5.7063397976731,5.87675332531703,5.70202498497164,5.82283974061236,578472.386335291,0.0,1.0
2008-01-03,26.65,27.24,26.45,26.45,119000,5.74948792468764,5.87677489938054,5.7063397976731,5.7063397976731,551588.252995991,0.0,1.0
2008-01-04,26.46,26.94,26.25,26.37,46600,5.70849720402382,5.81205270885872,5.66319167065856,5.68908054686728,216000.105795069,0.0,1.0
2008-01-07,27.69,28.09,26.34,26.53,86500,5.97385818516325,6.06015443919234,5.6826083278151,5.72359904847891,400944.402387842,0.0,1.0
2008-01-08,26.85,27.77,26.83,27.77,58800,5.79263605170218,5.99111743596907,5.78832123900073,5.99111743596907,272549.489715666,0.0,1.0
2008-01-09,27.44,27.7,26.58,26.8,61400,5.91992302639508,5.97601559151398,5.73438608023255,5.78184901994855,284600.997764318,0.0,1.0
2008-01-10,27.58,27.99,27.16,27.16,53500,5.95012671530526,6.03858037568507,5.85951564857472,5.85951564857472,247982.954078029,0.0,1.0
2008-01-11,27.15,27.82,27.1025,27.62,51900,5.85735824222399,6.00190446772271,5.84711056205804,5.95875634070816,240566.641432705,0.0,1.0
2008-01-14,27.51,27.72,27.03,27.38,52800,5.93502487085017,5.98033040421544,5.83146936601527,5.90697858829072,244738.3172957,0.0,1.0
2008-01-15,27.77,27.95,27.07,27.16,76200,5.99111743596907,6.02995075028216,5.84009899141818,5.85951564857472,353201.889733567,0.0,1.0
2008-01-16,27.42,27.95,27.42,27.75,68400,5.91560821369362,6.02995075028216,5.91560821369362,5.98680262326762,317047.365587612,0.0,1.0
2008-01-17,27.5,27.89,27.23,27.46,81000,5.93286746449944,6.0170063121778,5.87461749302981,5.92423783909653,375450.82766954,0.0,1.0
2008-01-18,27.7,27.92,27.12,27.35,194100,5.97601559151398,6.02347853122998,5.85088602317181,5.90050636923853,899691.427785898,0.0,1.0
2008-01-22,27.7,28.48,26.53,26.53,78600,5.97601559151398,6.14429328687069,5.72359904847891,5.72359904847891,364326.358701554,0.0,1.0
2008-01-23,29.03,29.39,27.1,27.1,90800,6.26295063616068,6.34061726478686,5.84657121047036,5.84657121047036,420875.742622151,0.0,1.0
2008-01-24,27.81,30.48,27.81,29.24,245100,5.99974706137198,6.57577455701611,5.99974706137198,6.30825616952595,1136086.39335561,0.0,1.0
2008-01-25,27.91,28.56,27.55,28.27,82900,6.02132112487925,6.16155253767651,5.94365449625308,6.09898775350542,384257.698935863,0.0,1.0
2008-01-28,27.97,28.33,27.54,27.91,81600,6.03426556298361,6.11193219160979,5.94149708990235,6.02132112487925,378231.944911537,0.0,1.0
2008-01-29,28.1,28.23,27.29,27.97,91600,6.06231184554306,6.09035812810252,5.88756193113417,6.03426556298361,424583.898944813,0.0,1.0
2008-01-30,27.67,28.71,27.5,27.81,85000,5.9695433724618,6.19391363293742,5.93286746449944,5.99974706137198,393991.609282851,0.0,1.0
2008-01-31,30.8,31.02,27.64,28.22,452700,6.64481156023937,6.69227449995537,5.96307115340962,6.08820072175179,2098352.95908643,0.0,1.0
2008-02-01,31.02,31.9,30.48,30.98,199900,6.69227449995537,6.88212625881935,6.57577455701611,6.68364487455246,926575.561125198,0.0,1.0
2008-02-04,31.13,31.15,30.1401,31.07,169700,6.71600596981337,6.72032078251482,6.50244431515489,6.703061531709,786592.659944703,0.0,1.0
2008-02-05,31.01,31.43,30.11,30.56,161500,6.69011709360464,6.78072816033518,6.49595052203921,6.59303380782192,748584.057637416,0.0,1.0
2008-02-06,30.51,31.38,30.1701,31.26,94600,6.58224677606829,6.76994112858154,6.50891653420708,6.74405225237282,438489.485154796,0.0,1.0
2008-02-07,30.19,30.77,30.1,30.4,139000,6.51320977284502,6.63833934118719,6.49379311568848,6.55851530621029,644292.161062544,0.0,1.0
2008-02-08,29.895,30.75,29.78,30.66,158000,6.44956628549857,6.63402452848574,6.42475611246521,6.61460787132919,732360.87372577,0.0,1.0
2008-02-11,30.0,30.69,29.75,29.85,83800,6.47221905218121,6.62108009038138,6.41828389341303,6.4398579569203,388429.374798857,0.0,1.0
2008-02-12,30.74,30.75,30.18,30.22,103800,6.63186712213501,6.63402452848574,6.51105236649429,6.5196819918972,481133.28286541,0.0,1.0
2008-02-13,30.75,30.75,30.4,30.75,120700,6.63402452848574,6.63402452848574,6.55851530621029,6.63402452848574,559468.085181648,0.0,1.0
2008-02-14,30.24,30.75,29.94,30.75,90400,6.52399680459866,6.63402452848574,6.45927461407685,6.63402452848574,419021.66446082,0.0,1.0
2008-02-15,29.96,30.61,28.85,30.08,103600,6.4635894267783,6.60382083957556,6.22411732184759,6.48947830298702,480206.243784745,0.0,1.0
2008-02-19,29.79,30.51,29.45,30.37,76000,6.42691351881594,6.58224677606829,6.35356170289122,6.55204308715811,352274.850652902,0.0,1.0
2008-02-20,30.13,30.24,29.116,29.64,44500,6.50026533474066,6.52399680459866,6.28150433077693,6.39455242355503,206266.195448081,0.0,1.0
2008-02-21,29.14,30.75,29.09,30.32,59200,6.28668210601868,6.63402452848574,6.27589507426504,6.54125605540447,274403.567876997,0.0,1.0
2008-02-22,29.88,30.11,28.53,29.15,108200,6.44633017597248,6.49595052203921,6.15508031862433,6.28883951236941,501528.142640052,0.0,1.0
2008-02-25,29.85,30.43,29.13,29.77,144800,6.4398579569203,6.56498752526247,6.28452469966795,6.42259870611448,671176.294401844,0.0,1.0
2008-02-26,29.9,30.49,29.13,29.71,90100,6.45064498867394,6.57793196336683,6.28452469966795,6.40965426801012,417631.105839821,0.0,1.0
2008-02-27,29.46,30.43,29.4,29.67,148800,6.35571910924195,6.56498752526247,6.34277467113758,6.40102464260721,689717.076015154,0.0,1.0
2008-02-28,29.82,30.27,28.72,29.16,64100,6.43338573786812,6.53046902365084,6.19607103928814,6.29099691872013,297116.025353303,0.0,1.0
2008-02-29,29.1,30.1,29.04,29.82,92300,6.27805248061577,6.49379311568848,6.26510804251141,6.43338573786812,427828.535727143,0.0,1.0
2008-03-03,30.75,31.41,29.76,30.0,332200,6.63402452848574,6.77641334763372,6.42044129976376,6.47221905218121,1539811.91298545,0.0,1.0
2008-03-04,30.68,30.97,30.41,30.75,164700,6.61892268403065,6.68148746820173,6.56067271256102,6.63402452848574,763416.682928064,0.0,1.0
2008-03-05,30.79,30.86,30.42,30.86,120300,6.64265415388865,6.65775599834374,6.56283011891174,6.65775599834374,557614.007020317,0.0,1.0
2008-03-06,30.85,31.34,30.59,30.69,136600,6.65559859199301,6.76131150317863,6.5995060268741,6.62108009038138,633167.692094557,0.0,1.0
2008-03-07,30.53,31.4,30.36,30.54,72500,6.58656158876974,6.774255941283,6.54988568080738,6.58871899512047,336051.666741255,0.0,1.0
2008-03-10,30.92,31.728,30.8,30.8,108300,6.6707004364481,6.84501886958684,6.64481156023937,6.64481156023937,501991.662180385,0.0,1.0
2008-03-11,31.61,31.75,30.3,31.37,169400,6.81956147464826,6.84976516355844,6.53694124270302,6.76778372223082,785202.101323705,0.0,1.0
2008-03-12,32.57,33.18,31.75,31.75,142100,7.02667248431806,7.15827427171241,6.84976516355844,6.84976516355844,658661.26681286,0.0,1.0
2008-03-13,32.25,32.55,31.332,32.26,75000,6.9576354810948,7.02235767161661,6.75958557809805,6.95979288744552,347639.655249574,0.0,1.0
2008-03-14,31.55,32.5,31.4,32.5,55800,6.8066170365439,7.01157063986297,6.774255941283,7.01157063986297,258643.903505683,0.0,1.0
2008-03-17,31.23,32.32,30.848,31.06,84300,6.73758003332064,6.97273732554989,6.65516711072286,6.70090412535828,390746.972500521,0.0,1.0
2008-03-18,33.04,33.04,31.1,31.91,96200,7.12807058280224,7.12807058280224,6.70953375076119,6.88428366517008,445905.79780012,0.0,1.0
2008-03-19,32.28,33.48,31.8,33.48,87900,6.96410770014698,7.22299646223423,6.86055219531208,7.22299646223423,407433.675952501,0.0,1.0
2008-03-20,30.87,32.65,30.51,32.65,272600,6.65991340469446,7.04393173512388,6.58224677606829,7.04393173512388,1263554.26694712,0.0,1.0
2008-03-24,32.52,33.0,31.05,31.11,111100,7.01588545256443,7.11944095739933,6.69874671900755,6.71169115711191,514970.209309702,0.0,1.0
2008-03-25,32.94,33.0,32.01,32.59,74700,7.10649651929497,7.11944095739933,6.90585772867735,7.03098729701952,346249.096628576,0.0,1.0
2008-03-26,35.02,35.15,32.48,32.72,176700,7.5552370402462,7.58328332280565,7.00725582716152,7.05903357957897,819039.027767996,0.0,1.0
2008-03-27,33.18,35.26,32.87,34.94,161800,7.15827427171241,7.60701479266365,7.09139467483988,7.53797778944038,749974.616258415,0.0,1.0
2008-03-28,32.4,33.95,32.39,33.58,107600,6.9899965763557,7.3243945607184,6.98783917000498,7.2445705257415,498747.025398056,0.0,1.0
2008-03-31,32.84,34.13,32.7,33.93,194400,7.0849224557877,7.36322787503149,7.05471876687752,7.32007974801695,901081.986406895,0.0,1.0
2008-04-01,33.0,33.665,32.71,32.71,319900,7.11944095739933,7.26290847972268,7.05687617322824,7.05687617322824,1482799.00952452,0.0,1.0
2008-04-02,34.25,34.82,33.0,33.12,218100,7.38911675124021,7.51208891323166,7.11944095739933,7.14532983360805,1010936.11746576,0.0,1.0
2008-04-03,33.24,34.81,33.1,33.87,164400,7.17121870981678,7.50993150688093,7.1410150209066,7.30713530991258,762026.124307066,0.0,1.0
2008-04-04,34.02,34.44,33.04,33.38,135100,7.33949640517349,7.43010747190403,7.12807058280224,7.20142239872696,626214.898989566,0.0,1.0
2008-04-07,34.39,35.23,34.26,34.79,100400,7.41932044015039,7.60054257361146,7.39127415759094,7.50561669417947,465373.618494097,0.0,1.0
2008-04-08,34.26,34.57,34.14,34.51,76700,7.39127415759094,7.45815375446348,7.36538528138221,7.44520931635912,355519.487435231,0.0,1.0
2008-04-09,34.29,34.52,33.5,33.5,124100,7.39774637664312,7.44736672270984,7.22731127493568,7.22731127493568,575227.749552962,0.0,1.0
2008-04-10,33.9,34.5901,33.82,34.35,68500,7.31360752896476,7.46249014122844,7.29634827815895,7.41069081474748,317510.885127945,0.0,1.0
2008-04-11,31.64,34.05,31.59,33.8,133500,6.82603369370045,7.34596862422567,6.81524666194681,7.29203346545749,618798.586344242,0.0,1.0
2008-04-14,31.16,31.85,31.0,31.82,160000,6.72247818886555,6.87133922706572,6.68795968725391,6.86486700801353,741631.264532424,0.0,1.0
2008-04-15,37.02,37.32,33.0801,34.06,618400,7.98671831039161,8.05144050091342,7.13672178226865,7.3481260305764,2866404.83741782,0.0,1.0
2008-04-16,37.0,38.8,36.7,37.4,298700,7.98240349769016,8.37073664082103,7.91768130716834,8.06869975171924,1384532.86697397,0.0,1.0
2008-04-17,35.74,37.51,35.27,36.62,228500,7.71057029749855,8.09243122157724,7.60917219901437,7.90042205636253,1059142.14966037,0.0,1.0
2008-04-18,36.17,36.43,35.39,36.43,137000,7.80333877057981,7.85943133569871,7.6350610752231,7.85943133569871,635021.770255889,0.0,1.0
2008-04-21,36.5,36.9,35.68,36.02,189800,7.8745331801538,7.96082943418288,7.69762585939418,7.7709776753189,879760.087551589,0.0,1.0
2008-04-22,35.74,36.65,35.27,36.14,162200,7.71057029749855,7.90689427541471,7.60917219901437,7.79686655152763,751828.694419745,0.0,1.0
2008-04-23,35.8,36.22,35.27,35.92,99600,7.72351473560291,7.81412580233344,7.60917219901437,7.74940361181163,461665.462171434,0.0,1.0
2008-04-24,35.72,36.21,35.4,35.96,104300,7.70625548479709,7.81196839598272,7.63721848157382,7.75803323721454,483450.880567074,0.0,1.0
2008-04-25,35.21,36.25,35.17,35.7,108900,7.59622776091001,7.82059802138563,7.5875981355071,7.70194067209564,504772.779422382,0.0,1.0
2008-04-28,35.0,35.71,35.0,35.07,95000,7.55092222754474,7.70409807844636,7.55092222754474,7.56602407199983,440343.563316127,0.0,1.0
2008-04-29,34.57,35.54,34.295,35.11,116100,7.45815375446348,7.667422170484,7.39882507981848,7.57465369740274,538146.18632634,0.0,1.0
2008-04-30,33.74,35.19,33.67,34.73,102200,7.27908902735313,7.59191294820856,7.26398718289804,7.49267225607511,473716.970220086,0.0,1.0
2008-05-01,34.07,34.48,33.41,33.78,94900,7.35028343692712,7.43873709730693,7.20789461777914,7.28771865275604,439880.043775795,0.0,1.0
2008-05-02,33.55,34.3899,33.26,34.17,134000,7.23809830668932,7.41929886608688,7.17553352251823,7.3718575004344,621116.184045905,0.0,1.0
2008-05-05,34.26,35.25,33.7,33.7,129400,7.39127415759094,7.60485738631292,7.27045940195022,7.27045940195022,599794.285190598,0.0,1.0
2008-05-06,33.25,34.67,33.19,34.12,211400,7.17337611616751,7.47972781797075,7.16043167806314,7.36107046868076,979880.308263466,0.0,1.0
2008-05-07,32.24,34.09,32.12,33.25,144800,6.95547807474407,7.35459824962858,6.92958919853535,7.17337611616751,671176.294401844,0.0,1.0
2008-05-08,31.57,32.4,31.11,32.4,133400,6.81093184924536,6.9899965763557,6.71169115711191,6.9899965763557,618335.066803909,0.0,1.0
2008-05-09,31.79,32.374,31.0,31.49,84800,6.85839478896135,6.98438731984381,6.68795968725391,6.79367259843954,393064.570202185,0.0,1.0
2008-05-12,32.39,32.6,31.5,31.9,83200,6.98783917000498,7.03314470337025,6.79583000479027,6.88212625881935,385648.257556861,0.0,1.0
2008-05-13,31.61,32.26,31.59,32.21,196700,6.81956147464826,6.95979288744552,6.81524666194681,6.94900585569189,911742.93583455,0.0,1.0
2008-05-14,30.85,31.64,30.63,31.25,201800,6.65559859199301,6.82603369370045,6.60813565227701,6.74189484602209,935382.43239152,0.0,1.0
2008-05-15,31.25,31.3399,30.75,30.78,143100,6.74189484602209,6.76128992911513,6.63402452848574,6.64049674753792,663296.462216188,0.0,1.0
2008-05-16,31.42,31.52,30.95,31.44,177600,6.77857075398445,6.80014481749172,6.67717265550028,6.78288556668591,823210.703630992,0.0,1.0
2008-05-19,31.35,31.6504,30.9001,31.32,136600,6.76346890952936,6.8282773963052,6.66640719781015,6.75699669047718,633167.692094558,0.0,1.0
2008-05-20,31.26,31.54,31.13,31.18,80700,6.74405225237282,6.80445963019318,6.71600596981337,6.726793001567,374060.269048542,0.0,1.0
2008-05-21,31.08,31.8,31.03,31.36,135500,6.70521893805973,6.86055219531208,6.6944319063061,6.76562631588009,628068.977150897,0.0,1.0
2008-05-22,31.75,31.97,31.02,31.25,111300,6.84976516355844,6.89722810327444,6.69227449995537,6.74189484602209,515897.248390368,0.0,1.0
2008-05-23,31.24,31.68,31.09,31.54,67400,6.73973743967136,6.83466331910336,6.70737634441046,6.80445963019318,312412.170184284,0.0,1.0
2008-05-27,31.52,31.95,31.14,31.14,101400,6.80014481749172,6.89291329057299,6.71816337616409,6.71816337616409,470008.813897424,0.0,1.0
2008-05-28,32.97,33.465,31.59,31.59,146400,7.11296873834715,7.21976035270814,6.81524666194681,6.81524666194681,678592.607047168,0.0,1.0
2008-05-29,33.33,33.85,32.34,32.93,112900,7.19063536697332,7.30282049721113,6.97705213825134,7.10433911294424,523313.561035692,0.0,1.0
2008-05-30,32.62,33.32,32.05,33.32,252700,7.0374595160717,7.18847796062259,6.91448735408026,7.18847796062259,1171313.8784209,0.0,1.0
2008-06-02,32.19,33.27,32.03,32.62,111500,6.94469104299043,7.17769092886896,6.9101725413788,7.0374595160717,516824.287471034,0.0,1.0
2008-06-03,32.33,32.67,31.93,32.35,156900,6.97489473190061,7.04824654782534,6.88859847787153,6.97920954460207,727262.158782109,0.0,1.0
2008-06-04,33.8,34.59,32.8,33.48,130700,7.29203346545749,7.46246856716493,7.07629283038479,7.22299646223423,605820.039214925,0.0,1.0
2008-06-05,34.0,34.52,33.46,33.82,112700,7.33518159247204,7.44736672270984,7.21868164953277,7.29634827815895,522386.521955026,0.0,1.0
2008-06-06,32.3,33.77,32.29,33.77,53400,6.96842251284843,7.28556124640531,6.96626510649771,7.28556124640531,247519.434537697,0.0,1.0
2008-06-09,32.62,32.96,31.94,32.29,93300,7.0374595160717,7.11081133199642,6.89075588422226,6.96626510649771,432463.73113047,0.0,1.0
2008-06-10,32.71,33.2,32.4,32.4,93900,7.05687617322824,7.16258908441387,6.9899965763557,6.9899965763557,435244.848372467,0.0,1.0
2008-06-11,32.63,33.01,32.4,32.57,65700,7.03961692242243,7.12159836375005,6.9899965763557,7.02667248431806,304532.337998627,0.0,1.0
2008-06-12,32.54,32.91,32.35,32.35,91900,7.02020026526588,7.10002430024278,6.97920954460207,6.97920954460207,425974.457565812,0.0,1.0
2008-06-13,32.98,33.28,32.75,32.97,41400,7.11512614469787,7.17984833521969,7.06550579863115,7.11296873834715,191897.089697765,0.0,1.0
2008-06-16,32.83,33.12,32.21,32.9,54000,7.08276504943697,7.14532983360805,6.94900585569189,7.09786689389206,250300.551779693,0.0,1.0
2008-06-17,32.09,32.86,32.09,32.86,76000,6.92311697948317,7.08923726848915,6.92311697948317,7.08923726848915,352274.850652901,0.0,1.0
2008-06-18,32.57,32.62,31.71,31.87,77800,7.02667248431806,7.0374595160717,6.84113553815554,6.87565403976717,360618.202378892,0.0,1.0
2008-06-19,32.93,33.08,32.54,32.55,46000,7.10433911294424,7.13670020820514,7.02020026526588,7.02235767161661,213218.988553072,0.0,1.0
2008-06-20,32.1,32.71,31.28,32.01,115800,6.92527438583389,7.05687617322824,6.74836706507427,6.90585772867735,536755.627705343,0.0,1.0
2008-06-23,32.03,32.61,32.0,32.37,38700,6.9101725413788,7.03530210972097,6.90370032232662,6.98352435730352,179382.06210878,0.0,1.0
2008-06-24,32.27,32.645,31.52,31.74,105800,6.96195029379625,7.04285303194852,6.80014481749172,6.84760775720772,490403.673672066,0.0,1.0
2008-06-25,32.55,32.84,31.4,32.29,101100,7.02235767161661,7.0849224557877,6.774255941283,6.96626510649771,468618.255276426,0.0,1.0
2008-06-26,31.9,32.23,31.86,32.09,78500,6.88212625881935,6.95332066839334,6.87349663341644,6.92311697948317,363862.839161221,0.0,1.0
2008-06-27,31.69,32.18,31.65,31.89,207800,6.83682072545408,6.94253363663971,6.82819110005117,6.87996885246862,963193.604811487,0.0,1.0
2008-06-30,31.41,31.97,31.41,31.62,115200,6.77641334763372,6.89722810327444,6.77641334763372,6.82171888099899,533974.510463346,0.0,1.0
2008-07-01,30.39,31.3,29.5,31.02,89000,6.55635789985956,6.75268187777573,6.36434873464485,6.69227449995537,412532.390896161,0.0,1.0
2008-07-02,30.0,30.65,29.27,30.31,93300,6.47221905218121,6.61245046497847,6.31472838857813,6.53909864905375,432463.73113047,0.0,1.0
2008-07-03,30.19,30.3599,29.29,30.01,38100,6.51320977284502,6.54986410674387,6.31904320127959,6.47437645853193,176600.944866784,0.0,1.0
2008-07-07,30.34,30.74,30.01,30.02,106400,6.54557086810593,6.63186712213501,6.47437645853193,6.47653386488266,493184.790914062,0.0,1.0
2008-07-08,31.5,31.68,30.46,30.47,90700,6.79583000479027,6.83466331910336,6.57145974431465,6.57361715066538,420412.223081818,0.0,1.0
2008-07-09,30.89,31.5,30.89,31.45,76800,6.66422821739592,6.79583000479027,6.66422821739592,6.78504297303663,355983.006975564,0.0,1.0
2008-07-10,31.41,31.72,30.626,30.79,47000,6.77641334763372,6.84329294450626,6.60727268973672,6.64265415388865,217854.1839564,0.0,1.0
2008-07-11,31.97,31.97,31.07,31.07,67700,6.89722810327444,6.89722810327444,6.703061531709,6.703061531709,313802.728805282,0.0,1.0
2008-07-14,31.43,32.11,30.89,31.07,42200,6.78072816033518,6.92743179218462,6.66422821739592,6.703061531709,195605.246020427,0.0,1.0
2008-07-15,31.98,32.31,30.49,30.74,108100,6.89938550962517,6.97057991919916,6.57793196336683,6.63186712213501,501064.623099719,0.0,1.0
2008-07-16,32.27,32.62,30.43,31.72,128600,6.96195029379625,7.0374595160717,6.56498752526247,6.84329294450626,596086.128867937,0.0,1.0
2008-07-17,31.5,33.14,31.39,33.14,214500,6.79583000479027,7.14964464630951,6.77209853493227,7.14964464630951,994249.414013781,0.0,1.0
2008-07-18,31.79,32.11,31.32,31.71,102700,6.85839478896135,6.92743179218462,6.75699669047718,6.84113553815554,476034.56792175,0.0,1.0
2008-07-21,31.28,31.84,31.15,31.84,41300,6.74836706507427,6.86918182071499,6.72032078251482,6.86918182071499,191433.570157432,0.0,1.0
2008-07-22,31.93,32.15,30.7,31.0,75100,6.88859847787153,6.93606141758753,6.6232374967321,6.68795968725391,348103.174789907,0.0,1.0
2008-07-23,31.26,31.87,31.07,31.67,43100,6.74405225237282,6.87565403976717,6.703061531709,6.83250591275263,199776.921883422,0.0,1.0
2008-07-24,31.56,32.0,31.32,31.45,39400,6.80877444289463,6.90370032232662,6.75699669047718,6.78504297303663,182626.69889111,0.0,1.0
2008-07-25,31.5,32.0,31.22,31.79,46300,6.79583000479027,6.90370032232662,6.73542262696991,6.85839478896135,214609.54717407,0.0,1.0
2008-07-28,28.13,31.53,27.61,31.53,250600,6.06878406459525,6.80230222384245,5.95659893435744,6.80230222384245,1161579.96807391,0.0,1.0
2008-07-29,29.78,29.95,27.51,28.15,117400,6.42475611246521,6.46143202042757,5.93502487085017,6.0730988772967,544171.940350667,0.0,1.0
2008-07-30,30.22,30.3,29.15,30.0,114600,6.5196819918972,6.53694124270302,6.28883951236941,6.47221905218121,531193.393221349,0.0,1.0
2008-07-31,30.54,30.81,29.86,29.86,74100,6.58871899512047,6.6469689665901,6.44201536327103,6.44201536327103,343467.979386579,0.0,1.0
2008-08-01,30.65,30.97,30.17,30.56,59700,6.61245046497847,6.68148746820173,6.50889496014357,6.59303380782192,276721.165578661,0.0,1.0
2008-08-04,30.95,31.24,30.55,30.7,80800,6.67717265550028,6.73973743967136,6.5908764014712,6.6232374967321,374523.788588874,0.0,1.0
2008-08-05,31.16,31.34,30.56,30.83,63900,6.72247818886555,6.76131150317863,6.59303380782192,6.65128377929155,296188.986272637,0.0,1.0
2008-08-06,31.1,31.74,30.4,31.04,50500,6.70953375076119,6.84760775720772,6.55851530621029,6.69658931265682,234077.367868046,0.0,1.0
2008-08-07,31.0,31.5,30.86,31.18,49100,6.68795968725391,6.79583000479027,6.65775599834374,6.726793001567,227588.094303388,0.0,1.0
2008-08-08,31.66,31.95,30.69,30.87,66800,6.8303485064019,6.89291329057299,6.62108009038138,6.65991340469446,309631.052942287,0.0,1.0
2008-08-11,32.61,32.98,30.96,31.72,61700,7.03530210972097,7.11512614469787,6.67933006185101,6.84329294450626,285991.556385316,0.0,1.0
2008-08-12,31.52,32.59,31.4,31.97,69300,6.80014481749172,7.03098729701952,6.774255941283,6.89722810327444,321219.041450606,0.0,1.0
2008-08-13,32.05,32.05,31.35,31.52,34100,6.91448735408026,6.91448735408026,6.76346890952936,6.80014481749172,158060.163253473,0.0,1.0
2008-08-14,31.98,32.11,31.5,31.77,42900,6.89938550962517,6.92743179218462,6.79583000479027,6.8540799762599,198849.882802756,0.0,1.0
2008-08-15,31.66,32.42,30.77,32.42,69100,6.8303485064019,6.99431138905716,6.63833934118719,6.99431138905716,320292.002369941,0.0,1.0
2008-08-18,31.02,31.81,30.84,31.72,46600,6.69227449995537,6.86270960166281,6.65344118564228,6.84329294450626,216000.105795069,0.0,1.0
2008-08-19,29.77,30.83,29.57,30.83,69700,6.42259870611448,6.65128377929155,6.37945057909994,6.65128377929155,323073.119611938,0.0,1.0
2008-08-20,29.7,30.16,29.06,29.83,128400,6.4074968616594,6.50673755379284,6.26942285521286,6.43554314421885,595159.08978727,0.0,1.0
2008-08-21,28.89,29.59,28.73,29.51,88100,6.2327469472505,6.3837653918014,6.19822844563887,6.36650614099558,408360.715033167,0.0,1.0
2008-08-22,29.41,29.62,28.67,29.12,61300,6.34493207748831,6.39023761085358,6.18528400753451,6.28236729331723,284137.478223985,0.0,1.0
2008-08-25,29.44,29.95,28.7,28.98,131900,6.35140429654049,6.46143202042757,6.19175622658669,6.25216360440705,611382.273698918,0.0,1.0
2008-08-26,28.06,29.51,27.61,29.38,118600,6.05368222014016,6.36650614099558,5.95659893435744,6.33845985843613,549734.174834659,0.0,1.0
2008-08-27,29.71,30.65,28.11,28.28,136200,6.40965426801012,6.61245046497847,6.06446925189379,6.10114515985615,631313.613933227,0.0,1.0
2008-08-28,31.07,31.15,29.495,29.83,127600,6.703061531709,6.72032078251482,6.36327003146949,6.43554314421885,591450.933464609,0.0,1.0
2008-08-29,30.76,31.41,29.0701,31.04,93800,6.63618193483646,6.77641334763372,6.2716018356271,6.69658931265682,434781.328832134,0.0,1.0
2008-09-02,30.0,30.29,28.98,29.09,199100,6.47221905218121,6.53478383635229,6.25216360440705,6.27589507426504,922867.404802536,0.0,1.0
2008-09-03,30.05,30.55,29.54,29.67,133200,6.48300608393484,6.5908764014712,6.37297836004776,6.40102464260721,617408.027723244,0.0,1.0
2008-09-04,29.75,30.72,29.25,29.84,92600,6.41828389341303,6.62755230943356,6.31041357587668,6.43770055056957,429219.094348141,0.0,1.0
2008-09-05,29.97,30.45,28.99,29.59,81200,6.46574683312903,6.56930233796393,6.25432101075777,6.3837653918014,376377.866750205,0.0,1.0
2008-09-08,31.03,31.85,29.94,30.69,130400,6.6944319063061,6.87133922706572,6.45927461407685,6.62108009038138,604429.480593926,0.0,1.0
2008-09-09,31.19,31.73,30.92,31.13,130500,6.72895040791773,6.84545035085699,6.6707004364481,6.71600596981337,604893.000134259,0.0,1.0
2008-09-10,31.48,31.6899,30.75,31.36,75200,6.79151519208881,6.83679915139057,6.63402452848574,6.76562631588009,348566.69433024,0.0,1.0
2008-09-11,32.17,32.2,31.07,31.4,102200,6.94037623028898,6.94684844934116,6.703061531709,6.774255941283,473716.970220086,0.0,1.0
2008-09-12,32.74,32.75,31.9,32.17,81300,7.06334839228042,7.06550579863115,6.88212625881935,6.94037623028898,376841.386290539,0.0,1.0
2008-09-15,32.72,32.92,31.41,32.01,68600,7.05903357957897,7.10218170659351,6.77641334763372,6.90585772867735,317974.404668277,0.0,1.0
2008-09-16,33.6,33.66,31.75,32.0,98000,7.24888533844295,7.26182977654731,6.84976516355844,6.90370032232662,454249.14952611,0.0,1.0
2008-09-17,32.51,33.54,31.83,33.54,127100,7.0137280462137,7.23594090033859,6.86702441436426,7.23594090033859,589133.335762945,0.0,1.0
2008-09-18,32.8,33.08,31.62,32.8,159900,7.07629283038479,7.13670020820514,6.82171888099899,7.07629283038479,741167.744992092,0.0,1.0
2008-09-19,34.0,34.99,32.75,33.21,253800,7.33518159247204,7.54876482119402,7.06550579863115,7.1647464907646,1176412.59336456,0.0,1.0
2008-09-22,33.38,34.0,33.06,33.66,67300,7.20142239872696,7.33518159247204,7.13238539550369,7.26182977654731,311948.650643951,0.0,1.0
2008-09-23,32.7,34.0,32.41,33.33,74400,7.05471876687752,7.33518159247204,6.99215398270643,7.19063536697332,344858.538007577,0.0,1.0
2008-09-24,31.89,33.6,31.79,32.8,69300,6.87996885246862,7.24888533844295,6.85839478896135,7.07629283038479,321219.041450607,0.0,1.0
2008-09-25,31.63,32.08,31.16,32.08,51400,6.82387628734972,6.92095957313244,6.72247818886555,6.92095957313244,238249.043731041,0.0,1.0
2008-09-26,32.15,32.61,30.66,31.26,72300,6.93606141758753,7.03530210972097,6.61460787132919,6.74405225237282,335124.627660589,0.0,1.0
2008-09-29,32.47,33.98,31.65,31.84,29039,7.00509842081079,7.33086677977058,6.82819110005117,6.86918182071499,134601.439317232,0.0,1.0
2008-09-30,33.09,33.4,31.58,33.4,128600,7.13885761455587,7.20573721142841,6.81308925559608,7.20573721142841,596086.128867937,0.0,1.0
2008-10-01,32.03,32.82,31.14,32.82,59800,6.9101725413788,7.08060764308624,6.71816337616409,7.08060764308624,277184.685118994,0.0,1.0
2008-10-02,30.26,31.43,30.11,30.9,121500,6.52831161730011,6.78072816033518,6.49595052203921,6.66638562374664,563176.24150431,0.0,1.0
2008-10-03,29.86,31.7,29.86,30.6,71500,6.44201536327103,6.83897813180481,6.44201536327103,6.60166343322483,331416.471337927,0.0,1.0
2008-10-06,29.64,30.42,28.82,29.36,116200,6.39455242355503,6.56283011891174,6.21764510279541,6.33414504573468,538609.705866674,0.0,1.0
2008-10-07,28.69,30.6,28.6575,29.9,134100,6.18959882023596,6.60166343322483,6.1825872495961,6.45064498867394,621579.703586239,0.0,1.0
2008-10-08,28.63,29.9,27.54,27.97,149600,6.1766543821316,6.45064498867394,5.94149708990235,6.03426556298361,693425.232337817,0.0,1.0
2008-10-09,25.58,29.24,25.42,28.93,164300,5.51864544515984,6.30825616952595,5.48412694354821,6.24137657265341,761562.604766734,0.0,1.0
2008-10-10,27.16,27.6,24.11,25.3,122300,5.85951564857472,5.95444152800671,5.20150671160296,5.45823806733948,566884.397826972,0.0,1.0
2008-10-13,28.27,28.9,27.13,28.68,102100,6.09898775350542,6.23490435360123,5.85304342952254,6.18744141388523,473253.450679754,0.0,1.0
2008-10-14,27.68,29.32,26.54,29.32,67500,5.97170077881253,6.32551542033177,5.72575645482964,6.32551542033177,312875.689724616,0.0,1.0
2008-10-15,25.89,28.23,25.32,27.6,95700,5.58552504203238,6.09035812810252,5.46255288004094,5.95444152800671,443588.200098457,0.0,1.0
2008-10-16,29.53,29.85,24.26,26.39,194500,6.37082095369704,6.4398579569203,5.23386780686387,5.69339535956874,901545.505947228,0.0,1.0
2008-10-17,27.56,28.99,25.67,28.56,112500,5.9458119026038,6.25432101075777,5.53806210231639,6.16155253767651,521459.482874361,0.0,1.0
2008-10-20,27.72,29.26,26.25,28.07,119700,5.98033040421544,6.3125709822274,5.66319167065856,6.05583962649088,554832.88977832,0.0,1.0
2008-10-21,26.52,27.83,25.75,27.48,292900,5.72144164212819,6.00406187407343,5.5553213531222,5.92855265179799,1357648.73363467,0.0,1.0
2008-10-22,26.45,27.12,25.79,26.05,88200,5.7063397976731,5.85088602317181,5.56395097852511,5.62004354364402,408824.234573499,0.0,1.0
2008-10-23,25.44,26.88,24.18,26.5,168100,5.48844175624966,5.79910827075436,5.21660855605805,5.71712682942673,779176.347299379,0.0,1.0
2008-10-24,25.4,26.12,23.51,24.0,133700,5.47981213084676,5.6351453880991,5.07206233055934,5.17777524174497,619725.625424907,0.0,1.0
2008-10-27,23.59,25.44,23.51,25.23,92800,5.08932158136516,5.48844175624966,5.07206233055934,5.4431362228844,430146.133428806,0.0,1.0
2008-10-28,25.89,26.14,23.5,23.79,137300,5.58552504203238,5.63946020080056,5.06990492420861,5.1324697083797,636412.328876887,0.0,1.0
2008-10-29,25.06,26.4,23.95,25.99,85200,5.40646031492204,5.69555276591946,5.16698820999133,5.60709910553965,394918.648363516,0.0,1.0
2008-10-30,29.42,29.5999,24.47,25.84,160000,6.34708948383904,6.38590122408862,5.27917334022914,5.57473801027875,741631.264532424,0.0,1.0
2008-10-31,29.43,29.99,27.9,29.0,93600,6.34924689018976,6.47006164583048,6.01916371852852,6.2564784171085,433854.289751469,0.0,1.0
2008-11-03,28.52,29.7,27.66,29.25,84500,6.1529229122736,6.4074968616594,5.96738596611107,6.31041357587668,391674.011581187,0.0,1.0
2008-11-04,28.21,29.26,27.51,29.26,124300,6.08604331540106,6.3125709822274,5.93502487085017,6.3125709822274,576154.788633628,0.0,1.0
2008-11-05,27.43,28.53,27.24,28.04,157500,5.91776562004435,6.15508031862433,5.87677489938054,6.0493674074387,730043.276024106,0.0,1.0
2008-11-06,26.95,27.69,26.89,27.33,74700,5.81421011520945,5.97385818516325,5.80126567710509,5.89619155653708,346249.096628576,0.0,1.0
2008-11-07,27.5,27.8,27.0,27.16,142300,5.93286746449944,5.99758965502125,5.82499714696309,5.85951564857472,659588.305893525,0.0,1.0
2008-11-10,27.72,28.51,26.95,28.0,62300,5.98033040421544,6.15076550592287,5.81421011520945,6.04073778203579,288772.673627313,0.0,1.0
2008-11-11,27.75,28.48,26.96,27.53,74600,5.98680262326762,6.14429328687069,5.81636752156018,5.93933968355162,345785.577088243,0.0,1.0
2008-11-12,27.51,28.27,27.11,27.52,112300,5.93502487085017,6.09898775350542,5.84872861682108,5.93718227720089,520532.443793695,0.0,1.0
2008-11-13,29.36,29.48,26.61,27.57,141400,6.33414504573468,6.3600339219434,5.74085829928473,5.94796930895453,655416.63003053,0.0,1.0
2008-11-14,28.09,29.11,27.81,28.97,125900,6.06015443919234,6.2802098869665,5.99974706137198,6.25000619805632,583571.101278951,0.0,1.0
2008-11-17,27.51,28.98,27.28,27.87,71500,5.93502487085017,6.25216360440705,5.88540452478344,6.01269149947634,331416.471337927,0.0,1.0
2008-11-18,27.31,28.39,26.09,27.51,81600,5.89187674383563,6.12487662971415,5.62867316904692,5.93502487085017,378231.944911536,0.0,1.0
2008-11-19,26.06,28.37,25.93,27.34,73000,5.62220094999474,6.1205618170127,5.59415466743529,5.89834896288781,338369.264442919,0.0,1.0
2008-11-20,24.98,27.3,24.78,25.95,107800,5.38920106411622,5.8897193374849,5.34605293710168,5.59846948013674,499674.064478721,0.0,1.0
2008-11-21,26.4,26.57,23.01,25.25,96200,5.69555276591946,5.73222867388182,4.96419201302299,5.44745103558585,445905.79780012,0.0,1.0
2008-11-24,27.49,27.81,25.35,26.37,108800,5.93071005814871,5.99974706137198,5.46902509909312,5.68908054686728,504309.259882049,0.0,1.0
2008-11-25,28.54,28.54,26.92,27.65,142100,6.15723772497506,6.15723772497506,5.80773789615727,5.96522855976035,658661.266812859,0.0,1.0
2008-11-26,30.72,30.77,27.85,27.85,75800,6.62755230943356,6.63833934118719,6.00837668677489,6.00837668677489,351347.811572236,0.0,1.0
2008-11-28,30.52,31.05,30.02,30.4,28000,6.58440418241902,6.69874671900755,6.47653386488266,6.55851530621029,129785.471293174,0.0,1.0
2008-12-01,27.11,29.87,26.9,29.86,68700,5.84872861682108,6.44417276962176,5.80342308345582,6.44201536327103,318437.92420861,0.0,1.0
2008-12-02,28.86,29.12,27.35,27.57,124300,6.22627472819832,6.28236729331723,5.90050636923853,5.94796930895453,576154.788633628,0.0,1.0
2008-12-03,29.54,29.9899,28.27,28.46,57700,6.37297836004776,6.47004007176697,6.09898775350542,6.13997847416924,267450.774772006,0.0,1.0
2008-12-04,28.42,30.01,27.48,29.34,69600,6.13134884876633,6.47437645853193,5.92855265179799,6.32983023303322,322609.600071605,0.0,1.0
2008-12-05,30.99,31.62,27.41,28.04,82600,6.68580228090319,6.82171888099899,5.9134508073429,6.0493674074387,382867.140314864,0.0,1.0
2008-12-08,31.95,32.16,30.11,31.06,119200,6.89291329057299,6.93821882393825,6.49595052203921,6.70090412535828,552515.292076656,0.0,1.0
2008-12-09,31.0,33.1,30.92,31.56,97700,6.68795968725391,7.1410150209066,6.6707004364481,6.80877444289463,452858.590905112,0.0,1.0
2008-12-10,31.13,32.37,30.47,31.33,49500,6.71600596981337,6.98352435730352,6.57361715066538,6.75915409682791,229442.172464719,0.0,1.0
2008-12-11,28.87,31.69,28.43,30.68,80300,6.22843213454905,6.83682072545408,6.13350625511706,6.61892268403065,372206.190887211,0.0,1.0
2008-12-12,28.51,29.55,28.01,28.18,75000,6.15076550592287,6.37513576639849,6.04289518838652,6.07957109634888,347639.655249574,0.0,1.0
2008-12-15,26.39,28.79,26.35,28.79,149500,5.69339535956874,6.21117288374323,5.68476573416583,6.21117288374323,692961.712797484,0.0,1.0
2008-12-16,29.06,29.11,26.26,26.87,100500,6.26942285521286,6.2802098869665,5.66534907700928,5.79695086440363,465837.138034429,0.0,1.0
2008-12-17,28.4,29.35,27.87,28.76,70800,6.12703403606488,6.33198763938395,6.01269149947634,6.20470066469105,328171.834555598,0.0,1.0
2008-12-18,28.02,29.07,27.79,28.5,68300,6.04505259473725,6.27158026156359,5.99543224867053,6.14860809957215,316583.846047279,0.0,1.0
2008-12-19,28.73,29.0,27.51,28.76,225300,6.19822844563887,6.2564784171085,5.93502487085017,6.20470066469105,1044309.52436972,0.0,1.0
2008-12-22,27.81,28.83,27.1,28.83,89700,5.99974706137198,6.21980250914614,5.84657121047036,6.21980250914614,415777.02767849,0.0,1.0
2008-12-23,27.69,28.36,27.56,28.08,43600,5.97385818516325,6.11840441066197,5.9458119026038,6.05799703284161,202094.519585086,0.0,1.0
2008-12-24,27.33,27.7,27.07,27.65,16400,5.89619155653708,5.97601559151398,5.84009899141818,5.96522855976035,76017.2046145735,0.0,1.0
2008-12-26,28.68,28.82,27.63,27.63,25500,6.18744141388523,6.21764510279541,5.96091374705889,5.96091374705889,118197.482784855,0.0,1.0
2008-12-29,28.92,29.01,27.66,28.71,78900,6.23921916630268,6.25863582345923,5.96738596611107,6.19391363293742,365716.917322552,0.0,1.0
2008-12-30,30.3,30.31,28.43,29.05,134100,6.53694124270302,6.53909864905375,6.13350625511706,6.26726544886214,621579.703586238,0.0,1.0
2008-12-31,30.08,31.49,29.83,30.47,139200,6.48947830298702,6.79367259843954,6.43554314421885,6.57361715066538,645219.20014321,0.0,1.0
2009-01-02,30.29,30.64,29.85,30.43,61400,6.53478383635229,6.61029305862774,6.4398579569203,6.56498752526247,284600.997764318,0.0,1.0
2009-01-05,30.18,30.78,29.54,30.36,71800,6.51105236649429,6.64049674753792,6.37297836004776,6.54988568080738,332807.029958926,0.0,1.0
2009-01-06,29.64,30.24,29.41,30.24,60700,6.39455242355503,6.52399680459866,6.34493207748831,6.52399680459866,281356.360981989,0.0,1.0
2009-01-07,28.55,29.53,28.19,29.42,45400,6.15939513132578,6.37082095369704,6.08172850269961,6.34708948383904,210437.871311076,0.0,1.0
2009-01-08,28.37,28.71,28.02,28.54,61100,6.1205618170127,6.19391363293742,6.04505259473725,6.15723772497506,283210.439143319,0.0,1.0
2009-01-09,27.11,28.46,27.08,28.46,58500,5.84872861682108,6.13997847416924,5.8422563977689,6.13997847416924,271158.931094668,0.0,1.0
2009-01-12,26.73,27.55,26.53,27.15,110800,5.76674717549346,5.94365449625308,5.72359904847891,5.85735824222399,513579.650688704,0.0,1.0
2009-01-13,26.72,27.28,26.45,26.58,29200,5.76458976914273,5.88540452478344,5.7063397976731,5.73438608023255,135347.705777167,0.0,1.0
2009-01-14,25.41,26.43,25.16,26.3,98400,5.48196953719748,5.70202498497164,5.42803437842931,5.67397870241219,456103.227687441,0.0,1.0
2009-01-15,26.79,26.79,25.19,25.33,48000,5.77969161359782,5.77969161359782,5.43450659748149,5.46471028639167,222489.379359727,0.0,1.0
2009-01-16,26.12,26.38,25.38,26.31,35000,5.6351453880991,5.69123795321801,5.4754973181453,5.67613610876292,162231.839116468,0.0,1.0
2009-01-20,25.17,25.98,25.15,25.88,49600,5.43019178478003,5.60494169918893,5.42587697207858,5.58336763568165,229905.692005052,0.0,1.0
2009-01-21,26.53,26.56,24.75,25.41,54100,5.72359904847891,5.7300712675311,5.3395807180495,5.48196953719748,250764.071320026,0.0,1.0
2009-01-22,25.84,26.48,25.27,25.95,45800,5.57473801027875,5.71281201672528,5.4517658482873,5.59846948013674,212291.949472406,0.0,1.0
2009-01-23,24.64,25.415,24.19,25.23,32800,5.3158492481915,5.48304824037285,5.21876596240878,5.4431362228844,152034.409229147,0.0,1.0
2009-01-26,25.04,25.55,24.48,24.6,31900,5.40214550222058,5.51217322610766,5.28133074657987,5.30721962278859,147862.733366152,0.0,1.0
2009-01-27,25.42,25.99,25.0,25.0,28100,5.48412694354821,5.60709910553965,5.39351587681767,5.39351587681767,130248.990833507,0.0,1.0
2009-01-28,26.09,26.34,24.35,25.71,45800,5.62867316904692,5.6826083278151,5.25328446402041,5.54669172771929,212291.949472407,0.0,1.0
2009-01-29,25.17,26.16,25.17,25.9,63600,5.43019178478003,5.64377501350201,5.43019178478003,5.58768244838311,294798.427651639,0.0,1.0
2009-01-30,24.52,26.16,24.24,25.48,46000,5.28996037198277,5.64377501350201,5.22955299416242,5.49707138165257,213218.988553072,0.0,1.0
2009-02-02,25.76,25.87,24.27,24.28,47100,5.55747875947293,5.58121022933093,5.2360252132146,5.23818261956532,218317.703496733,0.0,1.0
2009-02-03,27.4,27.51,25.73,25.88,92700,5.91129340099217,5.93502487085017,5.55100654042075,5.58336763568165,429682.613888473,0.0,1.0
2009-02-04,26.15,27.94,25.99,27.18,51700,5.64161760715129,6.02779334393143,5.60709910553965,5.86383046127617,239639.60235204,0.0,1.0
2009-02-05,24.61,26.41,24.58,26.06,79600,5.30937702913932,5.69771017227019,5.30290481008714,5.62220094999474,368961.554104881,0.0,1.0
2009-02-06,25.04,25.12,24.39,24.51,182400,5.40214550222058,5.4194047530264,5.26191408942332,5.28780296563205,845459.641566964,0.0,1.0
2009-02-09,24.52,25.41,24.2901,24.88,62800,5.28996037198277,5.48196953719748,5.24036159997956,5.36762700060895,291090.271328977,0.0,1.0
2009-02-10,23.46,24.75,23.07,24.34,130900,5.0612752988057,5.3395807180495,4.97713645112735,5.25112705766969,606747.07829559,0.0,1.0
2009-02-11,23.39,23.58,23.23,23.5,98800,5.04617345435061,5.08716417501443,5.01165495273898,5.06990492420861,457957.305848773,0.0,1.0
2009-02-12,23.07,23.21,21.8,23.13,111200,4.97713645112735,5.00734014003753,4.70314584458501,4.99008088923171,515433.728850035,0.0,1.0
2009-02-13,23.1,23.38,22.6,23.04,57900,4.98360867017953,5.04401604799989,4.87573835264318,4.97066423207517,268377.813852671,0.0,1.0
2009-02-17,22.18,22.46,22.1,22.39,44700,4.78512728591264,4.845534663733,4.76786803510682,4.83043281927791,207193.234528746,0.0,1.0
2009-02-18,21.22,22.22,21.1,22.06,108600,4.57801627624284,4.79375691131555,4.55212740003412,4.75923840970391,503382.220801383,0.0,1.0
2009-02-19,20.59,21.44,20.452,21.34,131500,4.44209967614704,4.62547921595884,4.412327468507,4.60390515245157,609528.195537586,0.0,1.0
2009-02-20,20.31,20.685,20.1,20.36,164500,4.38169229832668,4.46259503647894,4.33638676496141,4.39247933008031,762489.643847399,0.0,1.0
2009-02-23,19.92,20.53,19.41,20.53,270700,4.29755345064832,4.42915523804267,4.18752572676124,4.42915523804267,1254747.3956808,0.0,1.0
2009-02-24,21.17,21.37,19.63,20.11,111100,4.56722924448921,4.61037737150375,4.23498866647724,4.33854417131214,514970.209309702,0.0,1.0
2009-02-25,21.1,21.53,20.535,21.08,113500,4.55212740003412,4.64489587311538,4.43023394121804,4.54781258733266,526094.678277688,0.0,1.0
2009-02-26,21.5,21.57,20.94,21.2,110600,4.6384236540632,4.65352549851829,4.51760889842248,4.57370146354139,512652.611608038,0.0,1.0
2009-02-27,22.47,22.6,20.65,21.38,132200,4.84769207008372,4.87573835264318,4.4550441142514,4.61253477785447,612772.832319916,0.0,1.0
2009-03-02,22.49,22.71,21.63,21.87,197900,4.85200688278518,4.89946982250117,4.66646993662265,4.7182476890401,917305.170318542,0.0,1.0
2009-03-03,23.82,23.89,22.56,22.78,246500,5.13894192743188,5.15404377188697,4.86710872724027,4.91457166695626,1142575.66692027,0.0,1.0
2009-03-04,24.01,24.87,23.81,24.01,140200,5.17993264809569,5.36546959425822,5.13678452108115,5.17993264809569,649854.395546537,0.0,1.0
2009-03-05,23.24,23.52,22.7,23.43,163100,5.01381235908971,5.07421973691007,4.89731241615045,5.05480307975352,756000.37028274,0.0,1.0
2009-03-06,24.33,24.4,23.35,23.41,171300,5.24896965131896,5.26407149577405,5.03754382894771,5.05048826705207,794008.972590027,0.0,1.0
2009-03-09,23.78,24.26,23.46,24.16,162800,5.13031230202897,5.23386780686387,5.0612752988057,5.2122937433566,754609.811661742,0.0,1.0
2009-03-10,23.83,24.9,23.53,24.18,178600,5.14109933378261,5.3719418133104,5.07637714326079,5.21660855605805,827845.899034318,0.0,1.0
2009-03-11,23.35,24.0,23.34,23.9,102400,5.03754382894771,5.17777524174497,5.03538642259698,5.1562011782377,474644.009300752,0.0,1.0
2009-03-12,24.23,24.53,22.97,23.18,94000,5.22739558781169,5.2921177783335,4.95556238762008,5.00086792098535,435708.367912799,0.0,1.0
2009-03-13,23.97,24.57,23.58,24.29,68600,5.17130302269278,5.30074740373641,5.08716417501443,5.24034002591605,317974.404668277,0.0,1.0
2009-03-16,23.46,24.65,23.34,24.42,57200,5.0612752988057,5.31800665454223,5.03538642259698,5.2683863084755,265133.177070342,0.0,1.0
2009-03-17,24.53,24.53,22.77,22.77,65500,5.2921177783335,5.2921177783335,4.91241426060554,4.91241426060554,303605.298917961,0.0,1.0
2009-03-18,25.53,25.7,23.56,23.56,131600,5.50785841340621,5.54453432136857,5.08284936231297,5.08284936231297,609991.715077919,0.0,1.0
2009-03-19,25.79,26.24,25.54,25.76,92700,5.56395097852511,5.66103426430783,5.51001581975693,5.55747875947293,429682.613888474,0.0,1.0
2009-03-20,25.73,26.528,25.72,26.04,103600,5.55100654042075,5.72316756720877,5.54884913407002,5.61788613729329,480206.243784745,0.0,1.0
2009-03-23,26.42,26.65,25.68,26.44,135200,5.69986757862092,5.74948792468764,5.54021950866711,5.70418239132237,626678.418529899,0.0,1.0
2009-03-24,25.56,26.93,25.55,26.15,49400,5.51433063245839,5.809895302508,5.51217322610766,5.64161760715129,228978.652924386,0.0,1.0
2009-03-25,26.69,26.75,25.38,25.72,121300,5.75811755009055,5.77106198819491,5.4754973181453,5.54884913407002,562249.202423644,0.0,1.0
2009-03-26,26.57,26.95,25.97,26.95,139300,5.73222867388182,5.81421011520945,5.6027842928382,5.81421011520945,645682.719683543,0.0,1.0
2009-03-27,25.22,26.4,24.91,26.2,109700,5.44097881653367,5.69555276591946,5.37409921966113,5.65240463890492,508480.935745044,0.0,1.0
2009-03-30,25.39,25.56,24.57,25.12,155400,5.47765472449603,5.51433063245839,5.30074740373641,5.4194047530264,720309.365677117,0.0,1.0
2009-03-31,25.33,26.02,24.9014,25.7,131000,5.46471028639167,5.61357132459183,5.3722438501995,5.54453432136857,607210.597835922,0.0,1.0
2009-04-01,25.71,25.81,24.35,25.04,84900,5.54669172771929,5.56826579122657,5.25328446402041,5.40214550222058,393528.089742518,0.0,1.0
2009-04-02,27.61,28.39,26.16,26.16,176500,5.95659893435744,6.12487662971415,5.64377501350201,5.64377501350201,818111.988687331,0.0,1.0
2009-04-03,27.4,27.8825,26.09,27.53,66200,5.91129340099217,6.01538825741475,5.62867316904692,5.93933968355162,306849.935700291,0.0,1.0
2009-04-06,27.27,27.7274,26.84,26.99,59100,5.88324711843272,5.98192688491497,5.79047864535145,5.82283974061236,273940.048336664,0.0,1.0
2009-04-07,26.69,27.7405,26.63,27.11,70900,5.75811755009055,5.98475308723443,5.74517311198619,5.84872861682108,328635.354095931,0.0,1.0
2009-04-08,27.9,28.04,26.82,26.94,64800,6.01916371852852,6.0493674074387,5.78616383265,5.81205270885872,300360.662135632,0.0,1.0
2009-04-09,28.4,29.29,27.55,28.16,91600,6.12703403606488,6.31904320127959,5.94365449625308,6.07525628364743,424583.898944813,0.0,1.0
2009-04-13,27.7,28.61,26.82,28.0,93600,5.97601559151398,6.17233956943014,5.78616383265,6.04073778203579,433854.289751469,0.0,1.0
2009-04-14,26.62,28.01,26.32,27.21,36900,5.74301570563546,6.04289518838652,5.67829351511365,5.87030268032836,171038.71038279,0.0,1.0
2009-04-15,26.87,27.08,26.46,26.6,48100,5.79695086440363,5.8422563977689,5.70849720402382,5.738700892934,222952.89890006,0.0,1.0
2009-04-16,26.92,27.12,26.19,27.02,64300,5.80773789615727,5.85088602317181,5.65024723255419,5.82931195966454,298043.064433968,0.0,1.0
2009-04-17,27.24,27.54,26.399,27.01,39600,5.87677489938054,5.94149708990235,5.69533702528439,5.82715455331381,183553.737971775,0.0,1.0
2009-04-20,26.06,27.0,25.82,26.62,50100,5.62220094999474,5.82499714696309,5.57042319757729,5.74301570563546,232223.289706716,0.0,1.0
2009-04-21,26.6,26.79,25.93,25.93,45700,5.738700892934,5.77969161359782,5.59415466743529,5.59415466743529,211828.429932074,0.0,1.0
2009-04-22,26.78,27.3,26.14,26.14,52400,5.77753420724709,5.8897193374849,5.63946020080056,5.63946020080056,242884.239134369,0.0,1.0
2009-04-23,27.61,27.83,26.0,27.54,93100,5.95659893435744,6.00406187407343,5.60925651189038,5.94149708990235,431536.692049804,0.0,1.0
2009-04-24,27.09,27.94,26.83,27.94,67300,5.84441380411963,6.02779334393143,5.78832123900073,6.02779334393143,311948.650643951,0.0,1.0
2009-04-27,26.26,26.91,26.09,26.5,85600,5.66534907700928,5.80558048980654,5.62867316904692,5.71712682942673,396772.726524848,0.0,1.0
2009-04-28,26.58,26.8,26.06,26.1,54000,5.73438608023255,5.78184901994855,5.62220094999474,5.63083057539765,250300.551779693,0.0,1.0
2009-04-29,27.44,27.5,26.3456,26.7,48800,5.91992302639508,5.93286746449944,5.68381647537151,5.76027495644127,226197.535682389,0.0,1.0
2009-04-30,27.9,28.2,27.03,27.5,79200,6.01916371852852,6.08388590905033,5.83146936601527,5.93286746449944,367107.47594355,0.0,1.0
2009-05-01,27.94,28.06,27.03,27.92,75900,6.02779334393143,6.05368222014016,5.83146936601527,6.02347853122998,351811.331112569,0.0,1.0
2009-05-04,28.16,28.47,27.96,28.04,49700,6.07525628364743,6.14213588051997,6.03210815663289,6.0493674074387,230369.211545384,0.0,1.0
2009-05-05,28.01,28.22,27.53,28.0,91300,6.04289518838652,6.08820072175179,5.93933968355162,6.04073778203579,423193.340323815,0.0,1.0
2009-05-06,28.01,28.23,27.8,27.93,46900,6.04289518838652,6.09035812810252,5.99758965502125,6.0256359375807,217390.664416067,0.0,1.0
2009-05-07,28.09,28.26,27.9,28.25,47800,6.06015443919234,6.0968303471547,6.01916371852852,6.09467294080397,221562.340279062,0.0,1.0
2009-05-08,28.84,28.965,27.71,28.965,44900,6.22195991549687,6.24892749488096,5.97817299786471,6.24892749488096,208120.273609412,0.0,1.0
2009-05-11,28.37,28.9799,27.54,28.39,48500,6.1205618170127,6.25214203034354,5.94149708990235,6.12487662971415,224806.977061391,0.0,1.0
2009-05-12,27.96,29.28,27.73,28.44,67000,6.03210815663289,6.31688579492886,5.98248781056616,6.13566366146778,310558.092022953,0.0,1.0
2009-05-13,27.26,28.11,27.24,27.65,33800,5.88108971208199,6.06446925189379,5.87677489938054,5.96522855976035,156669.604632475,0.0,1.0
2009-05-14,27.07,27.46,26.47,27.46,38900,5.84009899141818,5.92423783909653,5.71065461037455,5.92423783909653,180309.101189446,0.0,1.0
2009-05-15,27.03,27.25,26.67,27.06,46300,5.83146936601527,5.87893230573126,5.75380273738909,5.83794158506745,214609.54717407,0.0,1.0
2009-05-18,27.62,27.78,27.24,27.27,30900,5.95875634070816,5.9932748423198,5.87677489938054,5.88324711843272,143227.537962825,0.0,1.0
2009-05-19,27.36,27.69,26.96,27.44,42500,5.90266377558926,5.97385818516325,5.81636752156018,5.91992302639508,196995.804641425,0.0,1.0
2009-05-20,26.98,27.6,26.83,27.48,46300,5.82068233426163,5.95444152800671,5.78832123900073,5.92855265179799,214609.547174071,0.0,1.0
2009-05-21,26.17,26.99,25.84,26.71,51200,5.64593241985274,5.82283974061236,5.57473801027875,5.762432362792,237322.004650376,0.0,1.0
2009-05-22,25.5,26.48,25.5,26.24,37400,5.50138619435403,5.71281201672528,5.50138619435403,5.66103426430783,173356.308084454,0.0,1.0
2009-05-26,26.27,26.54,24.67,25.16,76400,5.66750648336001,5.72575645482964,5.32232146724368,5.42803437842931,354128.928814233,0.0,1.0
2009-05-27,26.13,26.34,25.75,26.03,21699,5.63730279444983,5.6826083278151,5.5553213531222,5.61572873094256,100579.105056807,0.0,1.0
2009-05-28,25.85,26.63,25.43,26.25,14219,5.57689541662947,5.74517311198619,5.48628434989894,5.66319167065856,65907.843439916,0.0,1.0
2009-05-29,26.24,26.27,25.47,25.98,55800,5.66103426430783,5.66750648336001,5.49491397530184,5.60494169918893,258643.903505683,0.0,1.0
2009-06-01,28.08,28.11,26.64,26.64,66600,6.05799703284161,6.06446925189379,5.74733051833691,5.74733051833691,308704.013861622,0.0,1.0
2009-06-02,27.5,28.33,27.31,27.87,77700,5.93286746449944,6.11193219160979,5.89187674383563,6.01269149947634,360154.682838559,0.0,1.0
2009-06-03,27.81,27.85,26.77,27.26,43700,5.99974706137198,6.00837668677489,5.77537680089636,5.88108971208199,202558.039125418,0.0,1.0
2009-06-04,27.48,27.88,27.19,27.88,35000,5.92855265179799,6.01484890582707,5.8659878676269,6.01484890582707,162231.839116468,0.0,1.0
2009-06-05,27.38,27.81,27.35,27.63,32400,5.90697858829072,5.99974706137198,5.90050636923853,5.96091374705889,150180.331067816,0.0,1.0
2009-06-08,27.06,27.84,26.96,27.365,38100,5.83794158506745,6.00621928042416,5.81636752156018,5.90374247876462,176600.944866784,0.0,1.0
2009-06-09,27.34,27.58,25.932,27.07,36200,5.89834896288781,5.95012671530526,5.59458614870544,5.84009899141818,167794.073600461,0.0,1.0
2009-06-10,27.22,27.47,26.73,27.47,41200,5.87246008667908,5.92639524544726,5.76674717549346,5.92639524544726,190970.050617099,0.0,1.0
2009-06-11,27.42,27.86,27.0,27.21,41900,5.91560821369362,6.01053409312561,5.82499714696309,5.87030268032836,194214.687399429,0.0,1.0
2009-06-12,27.06,27.65,26.5,27.11,31000,5.83794158506745,5.96522855976035,5.71712682942673,5.84872861682108,143691.057503157,0.0,1.0
2009-06-15,25.9,27.27,25.77,26.71,36900,5.58768244838311,5.88324711843272,5.55963616582366,5.762432362792,171038.71038279,0.0,1.0
2009-06-16,25.41,26.39,25.25,26.25,36100,5.48196953719748,5.69339535956874,5.44745103558585,5.66319167065856,167330.554060128,0.0,1.0
2009-06-17,25.8,26.05,25.37,25.46,22300,5.56610838487584,5.62004354364402,5.47333991179457,5.49275656895112,103364.857494207,0.0,1.0
2009-06-18,25.2,25.69,25.02,25.69,44900,5.43666400383221,5.54237691501784,5.39783068951913,5.54237691501784,208120.273609412,0.0,1.0
2009-06-19,24.64,25.61,24.59,25.61,87000,5.3158492481915,5.52511766421202,5.30506221643786,5.52511766421202,403262.000089506,0.0,1.0
2009-06-22,23.68,24.83,23.59,24.46,110100,5.1087382385217,5.35683996885531,5.08932158136516,5.27701593387841,510335.013906375,0.0,1.0
2009-06-23,23.69,23.86,23.5,23.86,185000,5.11089564487243,5.14757155283479,5.06990492420861,5.14757155283479,857511.149615616,0.0,1.0
2009-06-24,24.14,24.52,23.92,23.92,45600,5.20797893065514,5.28996037198277,5.16051599093915,5.16051599093915,211364.910391741,0.0,1.0
2009-06-25,24.43,24.62,24.04,24.04,42300,5.27054371482623,5.31153443549004,5.18640486714787,5.18640486714787,196068.76556076,0.0,1.0
2009-06-26,24.28,24.48,23.9109,24.36,303300,5.23818261956532,5.28133074657987,5.15855275115999,5.25544187037114,1405854.76582928,0.0,1.0
2009-06-29,24.68,25.02,23.94,24.12,75700,5.32447887359441,5.39783068951913,5.1648308036406,5.20366411795369,350884.292031903,0.0,1.0
2009-06-30,24.51,25.32,24.19,24.77,57600,5.28780296563205,5.46255288004094,5.21876596240878,5.34389553075095,266987.255231673,0.0,1.0
2009-07-01,25.23,25.49,24.71,24.8,48900,5.4431362228844,5.4992287880033,5.33095109264659,5.35036774980313,226661.055222722,0.0,1.0
2009-07-02,24.6,26.01,24.11,26.01,61400,5.30721962278859,5.61141391824111,5.20150671160296,5.61141391824111,284600.997764318,0.0,1.0
2009-07-06,24.41,24.69,24.04,24.44,38500,5.26622890212478,5.32663627994513,5.18640486714787,5.27270112117696,178455.023028115,0.0,1.0
2009-07-07,24.08,24.43,24.06,24.43,45200,5.19503449255078,5.27054371482623,5.19071967984933,5.27054371482623,209510.83223041,0.0,1.0
2009-07-08,24.37,24.57,24.04,24.25,53800,5.25759927672187,5.30074740373641,5.18640486714787,5.23171040051314,249373.512699028,0.0,1.0
2009-07-09,23.95,24.49,23.65,24.49,38900,5.16698820999133,5.28348815293059,5.10226601946952,5.28348815293059,180309.101189446,0.0,1.0
2009-07-10,24.58,24.78,23.6,23.94,56500,5.30290481008714,5.34605293710168,5.09147898771588,5.1648308036406,261888.540288012,0.0,1.0
2009-07-13,26.28,26.41,24.47,24.6,80100,5.66966388971074,5.69771017227019,5.27917334022914,5.30721962278859,371279.151806545,0.0,1.0
2009-07-14,26.62,27.24,26.11,26.3,83500,5.74301570563546,5.87677489938054,5.63298798174838,5.67397870241219,387038.816177859,0.0,1.0
2009-07-15,28.41,28.79,26.74,26.74,66500,6.1291914424156,6.21117288374323,5.76890458184418,5.76890458184418,308240.494321289,0.0,1.0
2009-07-16,28.66,28.76,27.51,28.17,47200,6.18312660118378,6.20470066469105,5.93502487085017,6.07741368999815,218781.223037065,0.0,1.0
2009-07-17,28.05,28.65,27.9,28.65,54500,6.05152481378943,6.18096919483305,6.01916371852852,6.18096919483305,252618.149481357,0.0,1.0
2009-07-20,28.47,28.69,28.2,28.27,67200,6.14213588051997,6.18959882023596,6.08388590905033,6.09898775350542,311485.131103618,0.0,1.0
2009-07-21,28.57,28.79,28.33,28.75,31400,6.16370994402724,6.21117288374323,6.11193219160979,6.20254325834032,145545.135664488,0.0,1.0
2009-07-22,26.6,28.11,26.17,27.75,136300,5.738700892934,6.06446925189379,5.64593241985274,5.98680262326762,631777.13347356,0.0,1.0
2009-07-23,25.74,26.46,25.09,26.46,181800,5.55316394677148,5.70849720402382,5.41293253397422,5.70849720402382,842678.524324967,0.0,1.0
2009-07-24,26.11,26.24,25.58,25.58,45900,5.63298798174838,5.66103426430783,5.51864544515984,5.51864544515984,212755.469012739,0.0,1.0
2009-07-27,26.03,26.48,25.69,26.15,54100,5.61572873094256,5.71281201672528,5.54237691501784,5.64161760715129,250764.071320026,0.0,1.0
2009-07-28,26.01,26.6,25.78,25.79,73800,5.61141391824111,5.738700892934,5.56179357217438,5.56395097852511,342077.420765581,0.0,1.0
2009-07-29,25.76,26.37,25.75,25.9,52700,5.55747875947293,5.68908054686728,5.5553213531222,5.58768244838311,244274.797755367,0.0,1.0
2009-07-30,25.92,26.22,25.17,25.52,86800,5.59199726108456,5.65671945160638,5.43019178478003,5.50570100705548,402334.961008841,0.0,1.0
2009-07-31,25.81,26.3,25.73,25.75,57800,5.56826579122657,5.67397870241219,5.55100654042075,5.5553213531222,267914.294312338,0.0,1.0
2009-08-03,26.13,26.29,25.34,25.86,35000,5.63730279444983,5.67182129606146,5.46686769274239,5.5790528229802,162231.839116468,0.0,1.0
2009-08-04,26.17,26.33,25.75,25.89,29200,5.64593241985274,5.68045092146437,5.5553213531222,5.58552504203238,135347.705777168,0.0,1.0
2009-08-05,26.05,26.17,25.79,26.11,33000,5.62004354364402,5.64593241985274,5.56395097852511,5.63298798174838,152961.448309812,0.0,1.0
2009-08-06,25.9,26.35,25.83,26.07,41100,5.58768244838311,5.68476573416583,5.57258060392802,5.62435835634547,190506.531076767,0.0,1.0
2009-08-07,26.08,26.36,25.51,26.25,31200,5.6265157626962,5.68692314051655,5.50354360070475,5.66319167065856,144618.096583823,0.0,1.0
2009-08-10,26.48,26.54,25.84,25.85,41400,5.71281201672528,5.72575645482964,5.57473801027875,5.57689541662947,191897.089697765,0.0,1.0
2009-08-11,26.02,26.2545,25.94,26.19,34100,5.61357132459183,5.66416250351638,5.59631207378602,5.65024723255419,158060.163253473,0.0,1.0
2009-08-12,26.29,26.75,25.97,25.97,48000,5.67182129606146,5.77106198819491,5.6027842928382,5.6027842928382,222489.379359728,0.0,1.0
2009-08-13,26.17,26.34,25.72,26.34,52000,5.64593241985274,5.6826083278151,5.54884913407002,5.6826083278151,241030.160973038,0.0,1.0
2009-08-14,25.51,26.21,25.29,26.13,73500,5.50354360070475,5.65456204525565,5.45608066098876,5.63730279444983,340686.862144583,0.0,1.0
2009-08-17,25.23,25.42,25.02,25.19,52100,5.4431362228844,5.48412694354821,5.39783068951913,5.43450659748149,241493.680513371,0.0,1.0
2009-08-18,25.07,25.48,24.98,25.28,55400,5.40861772127276,5.49707138165257,5.38920106411622,5.45392325463803,256789.825344352,0.0,1.0
2009-08-19,25.23,25.32,24.64,24.75,34400,5.4431362228844,5.46255288004094,5.3158492481915,5.3395807180495,159450.721874471,0.0,1.0
2009-08-20,25.58,25.6,25.09,25.22,17900,5.51864544515984,5.5229602578613,5.41293253397422,5.44097881653367,82969.997719565,0.0,1.0
2009-08-21,25.5,25.93,25.24,25.92,109600,5.50138619435403,5.59415466743529,5.44529362923512,5.59199726108456,508017.416204711,0.0,1.0
2009-08-24,25.74,25.99,25.01,25.63,48700,5.55316394677148,5.60709910553965,5.3956732831684,5.52943247691348,225734.016142057,0.0,1.0
2009-08-25,25.66,25.9,25.52,25.74,39000,5.53590469596566,5.58768244838311,5.50570100705548,5.55316394677148,180772.620729779,0.0,1.0
2009-08-26,25.42,25.92,25.36,25.71,62600,5.48412694354821,5.59199726108456,5.47118250544385,5.54669172771929,290163.232248311,0.0,1.0
2009-08-27,25.43,25.66,25.072,25.55,35600,5.48628434989894,5.53590469596566,5.40904920254291,5.51217322610766,165012.956358464,0.0,1.0
2009-08-28,25.4,25.77,25.1,25.55,63300,5.47981213084676,5.55963616582366,5.41508994032494,5.51217322610766,293407.86903064,0.0,1.0
2009-08-31,28.28,28.9,27.15,27.86,343400,6.10114515985615,6.23490435360123,5.85735824222399,6.01053409312561,1591726.10150272,0.0,1.0
2009-09-01,27.59,28.32,27.14,28.32,98100,5.95228412165598,6.10977478525906,5.85520083587327,6.10977478525906,454712.669066443,0.0,1.0
2009-09-02,27.81,28.04,27.13,27.44,128400,5.99974706137198,6.0493674074387,5.85304342952254,5.91992302639508,595159.089787271,0.0,1.0
2009-09-03,28.35,28.37,27.45,28.01,69700,6.11624700431124,6.1205618170127,5.9220804327458,6.04289518838652,323073.119611938,0.0,1.0
2009-09-04,28.84,28.99,28.0,28.06,83400,6.22195991549687,6.25432101075777,6.04073778203579,6.05368222014016,386575.296637526,0.0,1.0
2009-09-08,29.17,29.52,28.39,28.96,1593500,6.29315432507086,6.36866354734631,6.12487662971415,6.24784879170559,7386183.87520262,0.0,1.0
2009-09-09,29.15,29.45,28.95,29.01,252200,6.28883951236941,6.35356170289122,6.24569138535487,6.25863582345923,1168996.28071923,0.0,1.0
2009-09-10,29.61,29.61,28.7,29.04,78300,6.38808020450285,6.38808020450285,6.19175622658669,6.26510804251141,362935.800080555,0.0,1.0
2009-09-11,29.82,29.94,29.37,29.69,48400,6.43338573786812,6.45927461407685,6.3363024520854,6.40533945530867,224343.457521058,0.0,1.0
2009-09-14,29.82,30.0,29.39,29.41,76100,6.43338573786812,6.47221905218121,6.34061726478686,6.34493207748831,352738.370193234,0.0,1.0
2009-09-15,29.8,29.94,28.96,29.73,51300,6.42907092516667,6.45927461407685,6.24784879170559,6.41396908071158,237785.524190709,0.0,1.0
2009-09-16,29.76,29.79,29.38,29.79,31600,6.42044129976376,6.42691351881594,6.33845985843613,6.42691351881594,146472.174745154,0.0,1.0
2009-09-17,29.68,29.75,29.08,29.7,63300,6.40318204895794,6.41828389341303,6.27373766791432,6.4074968616594,293407.869030641,0.0,1.0
2009-09-18,28.7,29.53,28.69,29.2,192200,6.19175622658669,6.37082095369704,6.18959882023596,6.29962654412304,890884.556519575,0.0,1.0
2009-09-21,28.73,29.01,28.01,28.35,51800,6.19822844563887,6.25863582345923,6.04289518838652,6.11624700431124,240103.121892372,0.0,1.0
2009-09-22,28.7,29.1,28.5301,28.69,39600,6.19175622658669,6.27805248061577,6.15510189268784,6.18959882023596,183553.737971775,0.0,1.0
2009-09-23,28.62,28.8,28.52,28.74,49600,6.17449697578087,6.21333029009396,6.1529229122736,6.2003858519896,229905.692005052,0.0,1.0
2009-09-24,28.47,29.13,28.45,28.64,57300,6.14213588051997,6.28452469966795,6.13782106781851,6.17881178848233,265596.696610674,0.0,1.0
2009-09-25,28.39,28.48,28.14,28.48,30900,6.12487662971415,6.14429328687069,6.07094147094597,6.14429328687069,143227.537962825,0.0,1.0
2009-09-28,28.66,28.69,28.15,28.38,51700,6.18312660118378,6.18959882023596,6.0730988772967,6.12271922336342,239639.60235204,0.0,1.0
2009-09-29,28.27,28.98,28.21,28.6,50800,6.09898775350542,6.25216360440705,6.08604331540106,6.17018216307942,235467.926489045,0.0,1.0
2009-09-30,28.17,28.78,27.65,28.2,67700,6.07741368999815,6.20901547739251,5.96522855976035,6.08388590905033,313802.728805282,0.0,1.0
2009-10-01,27.54,28.02,27.54,27.96,62700,5.94149708990235,6.04505259473725,5.94149708990235,6.03210815663289,290626.751788644,0.0,1.0
2009-10-02,27.46,27.73,27.1,27.31,82700,5.92423783909653,5.98248781056616,5.84657121047036,5.89187674383563,383330.659855197,0.0,1.0
2009-10-05,27.37,27.6,27.22,27.31,52700,5.90482118193999,5.95444152800671,5.87246008667908,5.89187674383563,244274.797755367,0.0,1.0
2009-10-06,27.65,27.75,27.3,27.44,39400,5.96522855976035,5.98680262326762,5.8897193374849,5.91992302639508,182626.698891109,0.0,1.0
2009-10-07,27.5,27.74,27.18,27.6,29000,5.93286746449944,5.98464521691689,5.86383046127617,5.95444152800671,134420.666696502,0.0,1.0
2009-10-08,27.93,28.35,27.5,27.5,82900,6.0256359375807,6.11624700431124,5.93286746449944,5.93286746449944,384257.698935863,0.0,1.0
2009-10-09,27.98,28.09,27.9,28.0,38000,6.03642296933434,6.06015443919234,6.01916371852852,6.04073778203579,176137.425326451,0.0,1.0
2009-10-12,27.85,28.14,27.82,28.0,23400,6.00837668677489,6.07094147094597,6.00190446772271,6.04073778203579,108463.572437867,0.0,1.0
2009-10-13,27.58,28.07,27.42,27.74,39800,5.95012671530526,6.05583962649088,5.91560821369362,5.98464521691689,184480.777052441,0.0,1.0
2009-10-14,28.12,28.19,27.82,27.82,26100,6.06662665824452,6.08172850269961,6.00190446772271,6.00190446772271,120978.600026852,0.0,1.0
2009-10-15,28.45,28.6,28.0,28.08,32400,6.13782106781851,6.17018216307942,6.04073778203579,6.05799703284161,150180.331067816,0.0,1.0
2009-10-16,28.38,28.74,27.71,28.35,32200,6.12271922336342,6.2003858519896,5.97817299786471,6.11624700431124,149253.291987151,0.0,1.0
2009-10-19,28.64,29.15,28.15,28.55,30900,6.17881178848233,6.28883951236941,6.0730988772967,6.15939513132578,143227.537962824,0.0,1.0
2009-10-20,28.21,29.11,28.07,28.76,31000,6.08604331540106,6.2802098869665,6.05583962649088,6.20470066469105,143691.057503157,0.0,1.0
2009-10-21,27.62,28.845,27.32,28.06,36700,5.95875634070816,6.22303861867223,5.89403415018635,6.05368222014016,170111.671302125,0.0,1.0
2009-10-22,29.57,29.72,27.81,27.81,41100,6.37945057909994,6.41181167436085,5.99974706137198,5.99974706137198,190506.531076767,0.0,1.0
2009-10-23,28.76,29.81,28.23,29.64,26200,6.20470066469105,6.43122833151739,6.09035812810252,6.39455242355503,121442.119567185,0.0,1.0
2009-10-26,28.57,29.15,28.02,28.7,30300,6.16370994402724,6.28883951236941,6.04505259473725,6.19175622658669,140446.420720828,0.0,1.0
2009-10-27,28.11,28.86,28.02,28.57,30900,6.06446925189379,6.22627472819832,6.04505259473725,6.16370994402724,143227.537962825,0.0,1.0
2009-10-28,27.41,28.23,27.41,27.92,52000,5.9134508073429,6.09035812810252,5.9134508073429,6.02347853122998,241030.160973038,0.0,1.0
2009-10-29,26.99,27.87,26.68,27.73,36800,5.82283974061236,6.01269149947634,5.75596014373982,5.98248781056616,170575.190842458,0.0,1.0
2009-10-30,26.01,27.05,25.92,26.73,51100,5.61141391824111,5.83578417871672,5.59199726108456,5.76674717549346,236858.485110043,0.0,1.0
2009-11-02,26.11,26.43,25.67,26.23,36500,5.63298798174838,5.70202498497164,5.53806210231639,5.6588768579571,169184.632221459,0.0,1.0
2009-11-03,26.27,26.4,25.86,25.86,24200,5.66750648336001,5.69555276591946,5.5790528229802,5.5790528229802,112171.728760529,0.0,1.0
2009-11-04,25.05,26.48,25.01,26.31,35800,5.40430290857131,5.71281201672528,5.3956732831684,5.67613610876292,165939.99543913,0.0,1.0
2009-11-05,26.0,26.3,25.09,25.17,28600,5.60925651189038,5.67397870241219,5.41293253397422,5.43019178478003,132566.588535171,0.0,1.0
2009-11-06,25.7,26.01,25.45,25.82,24600,5.54453432136857,5.61141391824111,5.49059916260039,5.57042319757729,114025.80692186,0.0,1.0
2009-11-09,26.23,26.24,25.81,25.85,20500,5.6588768579571,5.66103426430783,5.56826579122657,5.57689541662947,95021.505768217,0.0,1.0
2009-11-10,25.78,26.5,25.741,26.23,35000,5.56179357217438,5.71712682942673,5.55337968740655,5.6588768579571,162231.839116468,0.0,1.0
2009-11-11,26.13,26.28,25.85,26.06,37200,5.63730279444983,5.66966388971074,5.57689541662947,5.62220094999474,172429.269003789,0.0,1.0
2009-11-12,25.17,26.28,25.01,25.9,28200,5.43019178478003,5.66966388971074,5.3956732831684,5.58768244838311,130712.51037384,0.0,1.0
2009-11-13,25.56,26.13,25.17,25.17,23000,5.51433063245839,5.63730279444983,5.43019178478003,5.43019178478003,106609.494276536,0.0,1.0
2009-11-16,27.05,27.73,25.76,25.76,49700,5.83578417871672,5.98248781056616,5.55747875947293,5.55747875947293,230369.211545385,0.0,1.0
2009-11-17,26.93,27.114,26.34,26.87,39700,5.809895302508,5.84959157936138,5.6826083278151,5.79695086440363,184017.257512108,0.0,1.0
2009-11-18,27.36,27.44,26.54,26.94,29600,5.90266377558926,5.91992302639508,5.72575645482964,5.81205270885872,137201.783938499,0.0,1.0
2009-11-19,26.6,27.346,26.27,27.13,43000,5.738700892934,5.89964340669824,5.66750648336001,5.85304342952254,199313.402343089,0.0,1.0
2009-11-20,26.63,26.81,26.36,26.36,43700,5.74517311198619,5.78400642629927,5.68692314051655,5.68692314051655,202558.039125418,0.0,1.0
2009-11-23,27.79,28.145,26.92,26.92,43200,5.99543224867053,6.07202017412134,5.80773789615727,5.80773789615727,200240.441423755,0.0,1.0
2009-11-24,27.56,27.85,26.98,27.85,30100,5.9458119026038,6.00837668677489,5.82068233426163,6.00837668677489,139519.381640162,0.0,1.0
2009-11-25,27.67,27.99,27.52,27.59,71700,5.9695433724618,6.03858037568507,5.93718227720089,5.95228412165598,332343.510418593,0.0,1.0
2009-11-27,26.49,27.14,26.49,26.81,21600,5.71496942307601,5.85520083587327,5.71496942307601,5.78400642629927,100120.220711877,0.0,1.0
2009-11-30,26.99,27.0,26.25,26.33,66600,5.82283974061236,5.82499714696309,5.66319167065856,5.68045092146437,308704.013861622,0.0,1.0
2009-12-01,27.5,27.71,26.92,27.27,104800,5.93286746449944,5.97817299786471,5.80773789615727,5.88324711843272,485768.478268738,0.0,1.0
2009-12-02,27.67,27.82,27.29,27.44,33500,5.9695433724618,6.00190446772271,5.88756193113417,5.91992302639508,155279.046011476,0.0,1.0
2009-12-03,27.42,27.74,27.34,27.74,49800,5.91560821369362,5.98464521691689,5.89834896288781,5.98464521691689,230832.731085717,0.0,1.0
2009-12-04,27.65,27.75,27.4,27.75,51600,5.96522855976035,5.98680262326762,5.91129340099217,5.98680262326762,239176.082811707,0.0,1.0
2009-12-07,27.81,27.845,27.44,27.58,50300,5.99974706137198,6.00729798359952,5.91992302639508,5.95012671530526,233150.328787381,0.0,1.0
2009-12-08,28.0,28.04,27.37,27.56,31700,6.04073778203579,6.0493674074387,5.90482118193999,5.9458119026038,146935.694285487,0.0,1.0
2009-12-09,28.17,28.29,27.51,27.93,31400,6.07741368999815,6.10330256620688,5.93502487085017,6.0256359375807,145545.135664488,0.0,1.0
2009-12-10,27.92,28.67,27.74,28.19,23400,6.02347853122998,6.18528400753451,5.98464521691689,6.08172850269961,108463.572437867,0.0,1.0
2009-12-11,27.91,28.475,27.805,27.96,12700,6.02132112487925,6.14321458369533,5.99866835819662,6.03210815663289,58866.9816222612,0.0,1.0
2009-12-14,28.61,28.61,27.9119,28.14,24100,6.17233956943014,6.17233956943014,6.02173103208589,6.07094147094597,111708.209220197,0.0,1.0
2009-12-15,27.57,28.55,27.53,28.46,52700,5.94796930895453,6.15939513132578,5.93933968355162,6.13997847416924,244274.797755367,0.0,1.0
2009-12-16,27.57,27.92,26.9819,27.85,82100,5.94796930895453,6.02347853122998,5.82109224146827,6.00837668677489,380549.5426132,0.0,1.0
2009-12-17,27.72,27.89,27.27,27.64,25900,5.98033040421544,6.0170063121778,5.88324711843272,5.96307115340962,120051.560946186,0.0,1.0
2009-12-18,28.05,28.08,27.46,27.91,178700,6.05152481378943,6.05799703284161,5.92423783909653,6.02132112487925,828309.418574652,0.0,1.0
2009-12-21,28.05,28.55,27.83,28.03,34500,6.05152481378943,6.15939513132578,6.00406187407343,6.04721000108797,159914.241414804,0.0,1.0
2009-12-22,28.08,28.52,27.56,28.12,34000,6.05799703284161,6.1529229122736,5.9458119026038,6.06662665824452,157596.64371314,0.0,1.0
2009-12-23,28.27,28.49,27.91,28.25,31000,6.09898775350542,6.14645069322142,6.02132112487925,6.09467294080397,143691.057503157,0.0,1.0
2009-12-24,28.27,28.4,28.12,28.4,5000,6.09898775350542,6.12703403606488,6.06662665824452,6.12703403606488,23175.9770166383,0.0,1.0
2009-12-28,27.93,28.28,27.8,28.26,23500,6.0256359375807,6.10114515985615,5.99758965502125,6.0968303471547,108927.0919782,0.0,1.0
2009-12-29,28.14,28.33,27.76,27.85,25400,6.07094147094597,6.11193219160979,5.98896002961834,6.00837668677489,117733.963244522,0.0,1.0
2009-12-30,27.98,28.1,27.61,27.96,27000,6.03642296933434,6.06231184554306,5.95659893435744,6.03210815663289,125150.275889847,0.0,1.0
2009-12-31,27.84,28.409,27.8,28.05,40700,6.00621928042416,6.12897570178053,5.99758965502125,6.05152481378943,188652.452915436,0.0,1.0
2010-01-04,28.63,28.69,27.91,28.19,28900,6.1766543821316,6.18959882023596,6.02132112487925,6.08172850269961,133957.147156169,0.0,1.0
2010-01-05,27.62,28.8,27.26,28.51,67200,5.95875634070816,6.21333029009396,5.88108971208199,6.15076550592287,311485.131103619,0.0,1.0
2010-01-06,27.07,27.87,26.91,27.51,160500,5.84009899141818,6.01269149947634,5.80558048980654,5.93502487085017,743948.862234088,0.0,1.0
2010-01-07,27.26,27.38,26.63,27.11,32400,5.88108971208199,5.90697858829072,5.74517311198619,5.84872861682108,150180.331067816,0.0,1.0
2010-01-08,27.32,27.84,27.145,27.17,38500,5.89403415018635,6.00621928042416,5.85627953904863,5.86167305492545,178455.023028115,0.0,1.0
2010-01-11,27.51,27.74,27.25,27.5,48900,5.93502487085017,5.98464521691689,5.87893230573126,5.93286746449944,226661.055222722,0.0,1.0
2010-01-12,27.45,27.54,27.07,27.27,55700,5.9220804327458,5.94149708990235,5.84009899141818,5.88324711843272,258180.383965351,0.0,1.0
2010-01-13,27.83,28.33,27.19,27.61,64700,6.00406187407343,6.11193219160979,5.8659878676269,5.95659893435744,299897.142595299,0.0,1.0
2010-01-14,27.76,28.0,27.73,27.78,16300,5.98896002961834,6.04073778203579,5.98248781056616,5.9932748423198,75553.6850742408,0.0,1.0
2010-01-15,27.48,27.89,27.32,27.89,100100,5.92855265179799,6.0170063121778,5.89403415018635,6.0170063121778,463983.059873098,0.0,1.0
2010-01-19,27.89,27.94,27.6,27.6,46000,6.0170063121778,6.02779334393143,5.95444152800671,5.95444152800671,213218.988553072,0.0,1.0
2010-01-20,27.56,27.75,27.05,27.67,49500,5.9458119026038,5.98680262326762,5.83578417871672,5.9695433724618,229442.172464719,0.0,1.0
2010-01-21,27.13,27.68,27.0501,27.66,56300,5.85304342952254,5.97170077881253,5.83580575278023,5.96738596611107,260961.501207347,0.0,1.0
2010-01-22,26.97,27.54,26.93,27.19,31300,5.81852492791091,5.94149708990235,5.809895302508,5.8659878676269,145081.616124155,0.0,1.0
2010-01-25,26.72,27.23,26.54,27.23,44500,5.76458976914273,5.87461749302981,5.72575645482964,5.87461749302981,206266.195448081,0.0,1.0
2010-01-26,26.82,27.11,26.61,26.61,32000,5.78616383265,5.84872861682108,5.74085829928473,5.74085829928473,148326.252906485,0.0,1.0
2010-01-27,27.0,27.04,26.63,26.63,24800,5.82499714696309,5.83362677236599,5.74517311198619,5.74517311198619,114952.846002526,0.0,1.0
2010-01-28,26.75,26.99,26.3,26.99,38900,5.77106198819491,5.82283974061236,5.67397870241219,5.82283974061236,180309.101189446,0.0,1.0
2010-01-29,26.91,27.095,26.79,26.8,53500,5.80558048980654,5.84549250729499,5.77969161359782,5.78184901994855,247982.95407803,0.0,1.0
2010-02-01,26.83,27.05,26.69,26.93,42300,5.78832123900073,5.83578417871672,5.75811755009055,5.809895302508,196068.76556076,0.0,1.0
2010-02-02,26.8,27.12,26.78,26.78,53700,5.78184901994855,5.85088602317181,5.77753420724709,5.77753420724709,248909.993158695,0.0,1.0
2010-02-03,26.88,26.9999,26.49,26.65,42800,5.79910827075436,5.82497557289958,5.71496942307601,5.74948792468764,198386.363262424,0.0,1.0
2010-02-04,25.86,26.6,25.76,26.6,87500,5.5790528229802,5.738700892934,5.55747875947293,5.738700892934,405579.59779117,0.0,1.0
2010-02-05,26.23,26.38,25.22,25.75,63700,5.6588768579571,5.69123795321801,5.44097881653367,5.5553213531222,295261.947191972,0.0,1.0
2010-02-08,25.23,26.14,25.16,26.14,179500,5.4431362228844,5.63946020080056,5.42803437842931,5.63946020080056,832017.574897313,0.0,1.0
2010-02-09,25.51,25.68,25.18,25.4,58700,5.50354360070475,5.54021950866711,5.43234919113076,5.47981213084676,272085.970175333,0.0,1.0
2010-02-10,25.51,25.51,25.13,25.35,36700,5.50354360070475,5.50354360070475,5.42156215937712,5.46902509909312,170111.671302125,0.0,1.0
2010-02-11,25.96,26.0,25.25,25.37,51600,5.60062688648747,5.60925651189038,5.44745103558585,5.47333991179457,239176.082811707,0.0,1.0
2010-02-12,26.25,26.32,25.51,25.71,58300,5.66319167065856,5.67829351511365,5.50354360070475,5.54669172771929,270231.892014002,0.0,1.0
2010-02-16,26.18,26.18,25.77,25.94,29800,5.64808982620347,5.64808982620347,5.55963616582366,5.59631207378602,138128.823019164,0.0,1.0
2010-02-17,26.32,26.48,25.97,26.32,25500,5.67829351511365,5.71281201672528,5.6027842928382,5.67829351511365,118197.482784855,0.0,1.0
2010-02-18,26.46,26.64,26.13,26.22,75000,5.70849720402382,5.74733051833691,5.63730279444983,5.65671945160638,347639.655249574,0.0,1.0
2010-02-19,26.5,26.7475,25.53,26.48,59800,5.71712682942673,5.77052263660723,5.50785841340621,5.71281201672528,277184.685118994,0.0,1.0
2010-02-22,26.61,26.77,26.05,26.05,60600,5.74085829928473,5.77537680089636,5.62004354364402,5.62004354364402,280892.841441656,0.0,1.0
2010-02-23,26.76,27.0,26.47,26.55,42500,5.77321939454564,5.82499714696309,5.71065461037455,5.72791386118037,196995.804641425,0.0,1.0
2010-02-24,26.6,26.9,26.37,26.9,50200,5.738700892934,5.80342308345582,5.68908054686728,5.80342308345582,232686.809247048,0.0,1.0
2010-02-25,26.93,26.99,26.25,26.25,21600,5.809895302508,5.82283974061236,5.66319167065856,5.66319167065856,100120.220711877,0.0,1.0
2010-02-26,26.63,26.8,26.15,26.8,66200,5.74517311198619,5.78184901994855,5.64161760715129,5.78184901994855,306849.93570029,0.0,1.0
2010-03-01,27.2,27.95,26.72,26.72,55000,5.86814527397763,6.02995075028216,5.76458976914273,5.76458976914273,254935.747183021,0.0,1.0
2010-03-02,27.89,27.97,27.24,27.69,21500,6.0170063121778,6.03426556298361,5.87677489938054,5.97385818516325,99656.7011715445,0.0,1.0
2010-03-03,27.93,28.0,27.1,28.0,52100,6.0256359375807,6.04073778203579,5.84657121047036,6.04073778203579,241493.680513371,0.0,1.0
2010-03-04,28.17,28.23,27.665,27.94,33200,6.07741368999815,6.09035812810252,5.96846466928644,6.02779334393143,153888.487390478,0.0,1.0
2010-03-05,29.26,29.39,28.2,28.2,42900,6.3125709822274,6.34061726478686,6.08388590905033,6.08388590905033,198849.882802757,0.0,1.0
2010-03-08,28.84,29.59,28.29,29.33,24400,6.22195991549687,6.3837653918014,6.10330256620688,6.32767282668249,113098.767841195,0.0,1.0
2010-03-09,28.67,29.1,28.38,28.84,16500,6.18528400753451,6.27805248061577,6.12271922336342,6.22195991549687,76480.7241549063,0.0,1.0
2010-03-10,28.3,28.69,28.06,28.69,29900,6.10545997255761,6.18959882023596,6.05368222014016,6.18959882023596,138592.342559497,0.0,1.0
2010-03-11,28.18,28.77,27.63,28.77,41600,6.07957109634888,6.20685807104178,5.96091374705889,6.20685807104178,192824.12877843,0.0,1.0
2010-03-12,28.62,28.71,27.86,27.86,17300,6.17449697578087,6.19391363293742,6.01053409312561,6.01053409312561,80188.8804775685,0.0,1.0
2010-03-15,28.86,28.93,28.1101,28.49,20500,6.22627472819832,6.24137657265341,6.0644908259573,6.14645069322142,95021.5057682169,0.0,1.0
2010-03-16,28.49,28.53,28.0,28.3985,12600,6.14645069322142,6.15508031862433,6.04073778203579,6.12671042511227,58403.4620819284,0.0,1.0
2010-03-17,28.8,28.88,28.185,28.45,25500,6.21333029009396,6.23058954089978,6.08064979952424,6.13782106781851,118197.482784855,0.0,1.0
2010-03-18,29.08,29.24,28.36,28.66,17000,6.27373766791432,6.30825616952595,6.11840441066197,6.18312660118378,78798.3218565701,0.0,1.0
2010-03-19,29.11,29.31,28.41,29.28,66600,6.2802098869665,6.32335801398104,6.1291914424156,6.31688579492886,308704.013861622,0.0,1.0
2010-03-22,29.66,29.749,28.67,28.85,22800,6.39886723625649,6.41806815277796,6.18528400753451,6.22411732184759,105682.45519587,0.0,1.0
2010-03-23,29.79,29.92,28.54,29.06,41700,6.42691351881594,6.45495980137539,6.15723772497506,6.26942285521286,193287.648318763,0.0,1.0
2010-03-24,29.45,29.939,29.29,29.66,23600,6.35356170289122,6.45905887344177,6.31904320127959,6.39886723625649,109390.611518533,0.0,1.0
2010-03-25,29.27,29.94,29.21,29.59,17500,6.31472838857813,6.45927461407685,6.30178395047377,6.3837653918014,81115.919558234,0.0,1.0
2010-03-26,29.11,29.54,28.9356,29.27,19000,6.2802098869665,6.37297836004776,6.24258472020982,6.31472838857813,88068.7126632254,0.0,1.0
2010-03-29,29.19,29.7,29.03,29.45,40300,6.29746913777231,6.4074968616594,6.26295063616068,6.35356170289122,186798.374754105,0.0,1.0
2010-03-30,28.93,29.25,28.51,29.11,22200,6.24137657265341,6.31041357587668,6.15076550592287,6.2802098869665,102901.337953874,0.0,1.0
2010-03-31,28.52,29.26,28.44,28.76,36000,6.1529229122736,6.3125709822274,6.13566366146778,6.20470066469105,166867.034519796,0.0,1.0
2010-04-01,28.73,29.18,28.42,28.72,24900,6.19822844563887,6.29531173142159,6.13134884876633,6.19607103928814,115416.365542859,0.0,1.0
2010-04-05,29.01,29.1,28.5,28.52,34400,6.25863582345923,6.27805248061577,6.14860809957215,6.1529229122736,159450.721874471,0.0,1.0
2010-04-06,29.19,29.26,28.89,28.94,31200,6.29746913777231,6.3125709822274,6.2327469472505,6.24353397900414,144618.096583823,0.0,1.0
2010-04-07,29.18,29.36,28.98,29.08,29400,6.29531173142159,6.33414504573468,6.25216360440705,6.27373766791432,136274.744857833,0.0,1.0
2010-04-08,29.21,29.53,28.85,29.07,27000,6.30178395047377,6.37082095369704,6.22411732184759,6.27158026156359,125150.275889847,0.0,1.0
2010-04-09,29.04,29.27,28.821,29.12,23600,6.26510804251141,6.31472838857813,6.21786084343049,6.28236729331723,109390.611518533,0.0,1.0
2010-04-12,28.81,29.02,28.02,28.96,30400,6.21548769644469,6.26079322980995,6.04505259473725,6.24784879170559,140909.940261161,0.0,1.0
2010-04-13,28.91,29.08,28.56,28.74,39000,6.23706175995196,6.27373766791432,6.16155253767651,6.2003858519896,180772.620729778,0.0,1.0
2010-04-14,29.25,29.49,28.75,29.11,36400,6.31041357587668,6.36219132829413,6.20254325834032,6.2802098869665,168721.112681127,0.0,1.0
2010-04-15,29.17,29.6315,29.0,29.12,16600,6.29315432507086,6.39271862815691,6.2564784171085,6.28236729331723,76944.2436952391,0.0,1.0
2010-04-16,29.59,29.74,28.95,29.21,35100,6.3837653918014,6.4161264870623,6.24569138535487,6.30178395047377,162695.358656801,0.0,1.0
2010-04-19,29.59,29.87,28.01,29.56,60400,6.3837653918014,6.44417276962176,6.04289518838652,6.37729317274922,279965.80236099,0.0,1.0
2010-04-20,29.81,29.958,28.81,29.59,33800,6.43122833151739,6.46315794550815,6.21548769644469,6.3837653918014,156669.604632475,0.0,1.0
2010-04-21,29.74,29.81,29.41,29.6,28700,6.4161264870623,6.43122833151739,6.34493207748831,6.38592279815212,133030.108075504,0.0,1.0
2010-04-22,29.98,29.99,29.18,29.44,30600,6.46790423947975,6.47006164583048,6.29531173142159,6.35140429654049,141836.979341826,0.0,1.0
2010-04-23,30.91,31.0,29.79,29.98,41900,6.66854303009737,6.68795968725391,6.42691351881594,6.46790423947975,194214.687399429,0.0,1.0
2010-04-26,30.47,30.97,30.07,30.79,39100,6.57361715066538,6.68148746820173,6.4873208966363,6.64265415388865,181236.140270111,0.0,1.0
2010-04-27,29.94,30.72,29.87,30.42,37300,6.45927461407685,6.62755230943356,6.44417276962176,6.56283011891174,172892.788544121,0.0,1.0
2010-04-28,30.14,30.47,29.8,29.96,20700,6.50242274109139,6.57361715066538,6.42907092516667,6.4635894267783,95948.5448488824,0.0,1.0
2010-04-29,30.92,30.95,29.56,30.25,60600,6.6707004364481,6.67717265550028,6.37729317274922,6.52615421094938,280892.841441656,0.0,1.0
2010-04-30,29.81,30.86,29.73,30.77,34600,6.43122833151739,6.65775599834374,6.41396908071158,6.63833934118719,160377.760955137,0.0,1.0
2010-05-03,30.52,30.52,29.46,29.88,36900,6.58440418241902,6.58440418241902,6.35571910924195,6.44633017597248,171038.71038279,0.0,1.0
2010-05-04,29.79,30.29,29.61,30.07,27700,6.42691351881594,6.53478383635229,6.38808020450285,6.4873208966363,128394.912672176,0.0,1.0
2010-05-05,29.52,29.86,29.32,29.58,22100,6.36866354734631,6.44201536327103,6.32551542033177,6.38160798545067,102437.818413541,0.0,1.0
2010-05-06,28.45,29.55,27.7401,29.19,36300,6.13782106781851,6.37513576639849,5.9846667909804,6.29746913777231,168257.593140794,0.0,1.0
2010-05-07,27.58,28.33,27.18,28.33,55800,5.95012671530526,6.11193219160979,5.86383046127617,6.11193219160979,258643.903505683,0.0,1.0
2010-05-10,29.13,29.6885,28.08,28.4,49600,6.28452469966795,6.40501584435606,6.05799703284161,6.12703403606488,229905.692005052,0.0,1.0
2010-05-11,29.75,29.92,28.55,28.79,33400,6.41828389341303,6.45495980137539,6.15939513132578,6.21117288374323,154815.526471144,0.0,1.0
2010-05-12,30.61,30.71,29.28,29.91,39800,6.60382083957556,6.62539490308283,6.31688579492886,6.45280239502466,184480.777052441,0.0,1.0
2010-05-13,30.17,30.44,29.17,30.44,41300,6.50889496014357,6.5671449316132,6.29315432507086,6.5671449316132,191433.570157432,0.0,1.0
2010-05-14,29.72,30.03,29.22,30.02,37600,6.41181167436085,6.47869127123339,6.3039413568245,6.47653386488266,174283.34716512,0.0,1.0
2010-05-17,30.37,30.63,29.23,29.8,32700,6.55204308715811,6.60813565227701,6.30609876317522,6.42907092516667,151570.889688814,0.0,1.0
2010-05-18,29.81,30.77,29.45,30.6,37300,6.43122833151739,6.63833934118719,6.35356170289122,6.60166343322483,172892.788544122,0.0,1.0
2010-05-19,29.08,29.75,28.94,29.64,51000,6.27373766791432,6.41828389341303,6.24353397900414,6.39455242355503,236394.96556971,0.0,1.0
2010-05-20,28.37,28.86,28.37,28.38,71400,6.1205618170127,6.22627472819832,6.1205618170127,6.12271922336342,330952.951797594,0.0,1.0
2010-05-21,28.23,28.6,27.8,27.93,49700,6.09035812810252,6.17018216307942,5.99758965502125,6.0256359375807,230369.211545384,0.0,1.0
2010-05-24,27.57,28.17,27.35,28.13,36000,5.94796930895453,6.07741368999815,5.90050636923853,6.06878406459525,166867.034519796,0.0,1.0
2010-05-25,27.22,27.49,26.71,27.0,50200,5.87246008667908,5.93071005814871,5.762432362792,5.82499714696309,232686.809247048,0.0,1.0
2010-05-26,27.31,28.0,27.07,27.33,53600,5.89187674383563,6.04073778203579,5.84009899141818,5.89619155653708,248446.473618362,0.0,1.0
2010-05-27,28.19,28.35,27.62,27.81,30900,6.08172850269961,6.11624700431124,5.95875634070816,5.99974706137198,143227.537962824,0.0,1.0
2010-05-28,27.49,28.03,27.31,28.03,36000,5.93071005814871,6.04721000108797,5.89187674383563,6.04721000108797,166867.034519796,0.0,1.0
2010-06-01,28.04,29.38,27.81,27.82,87800,6.0493674074387,6.33845985843613,5.99974706137198,6.00190446772271,406970.156412168,0.0,1.0
2010-06-02,29.37,29.4,27.23,27.56,102300,6.3363024520854,6.34277467113758,5.87461749302981,5.9458119026038,474180.489760419,0.0,1.0
2010-06-03,30.15,30.3799,29.32,29.32,41400,6.50458014744211,6.55417891944533,6.32551542033177,6.32551542033177,191897.089697765,0.0,1.0
2010-06-04,28.29,29.6,27.2125,29.32,58700,6.10330256620688,6.38592279815212,5.87084203191604,6.32551542033177,272085.970175333,0.0,1.0
2010-06-07,28.19,29.285,27.85,28.34,50800,6.08172850269961,6.31796449810422,6.00837668677489,6.11408959796051,235467.926489045,0.0,1.0
2010-06-08,28.57,28.68,28.23,28.23,28400,6.16370994402724,6.18744141388523,6.09035812810252,6.09035812810252,131639.549454505,0.0,1.0
2010-06-09,29.08,29.2396,28.71,28.91,26900,6.27373766791432,6.30816987327192,6.19391363293742,6.23706175995196,124686.756349514,0.0,1.0
2010-06-10,29.55,29.61,28.76,29.61,146400,6.37513576639849,6.38808020450285,6.20470066469105,6.38808020450285,678592.607047169,0.0,1.0
2010-06-11,29.785,29.83,28.85,29.08,91600,6.42583481564058,6.43554314421885,6.22411732184759,6.27373766791432,424583.898944813,0.0,1.0
2010-06-14,30.12,30.6,29.99,30.14,35800,6.49810792838993,6.60166343322483,6.47006164583048,6.50242274109139,165939.99543913,0.0,1.0
2010-06-15,30.91,30.94,30.14,30.48,34900,6.66854303009737,6.67501524914955,6.50242274109139,6.57577455701611,161768.319576135,0.0,1.0
2010-06-16,30.95,30.99,30.6,30.64,17400,6.67717265550028,6.68580228090319,6.60166343322483,6.61029305862774,80652.4000179012,0.0,1.0
2010-06-17,31.25,31.35,30.68,30.75,58100,6.74189484602209,6.76346890952936,6.61892268403065,6.63402452848574,269304.852933337,0.0,1.0
2010-06-18,31.54,31.57,31.08,31.45,80100,6.80445963019318,6.81093184924536,6.70521893805973,6.78504297303663,371279.151806545,0.0,1.0
2010-06-21,31.2,32.0,30.9,31.6,33900,6.73110781426846,6.90370032232662,6.66638562374664,6.81740406829754,157133.124172807,0.0,1.0
2010-06-22,30.44,31.919,30.42,31.38,35000,6.5671449316132,6.88622533088573,6.56283011891174,6.76994112858154,162231.839116468,0.0,1.0
2010-06-23,30.77,30.88,30.13,30.31,28800,6.63833934118719,6.66207081104519,6.50026533474066,6.53909864905375,133493.627615836,0.0,1.0
2010-06-24,30.6,31.1,30.48,30.48,31400,6.60166343322483,6.70953375076119,6.57577455701611,6.57577455701611,145545.135664488,0.0,1.0
2010-06-25,32.0,32.0,30.64,30.64,141500,6.90370032232662,6.90370032232662,6.61029305862774,6.61029305862774,655880.149570863,0.0,1.0
2010-06-28,33.58,33.89,31.68,31.68,71700,7.2445705257415,7.31145012261404,6.83466331910336,6.83466331910336,332343.510418593,0.0,1.0
2010-06-29,32.52,33.92,32.13,32.94,64500,7.01588545256443,7.31792234166622,6.93174660488607,7.10649651929497,298970.103514634,0.0,1.0
2010-06-30,32.72,33.15,32.5,32.5,67500,7.05903357957897,7.15180205266023,7.01157063986297,7.01157063986297,312875.689724617,0.0,1.0
2010-07-01,32.87,33.01,32.12,32.69,41300,7.09139467483988,7.12159836375005,6.92958919853535,7.05256136052679,191433.570157432,0.0,1.0
2010-07-02,32.15,33.18,32.09,33.18,18000,6.93606141758753,7.15827427171241,6.92311697948317,7.15827427171241,83433.5172598977,0.0,1.0
2010-07-06,31.41,32.66,31.34,32.52,59400,6.77641334763372,7.04608914147461,6.76131150317863,7.01588545256443,275330.606957663,0.0,1.0
2010-07-07,32.24,32.27,30.01,31.61,39200,6.95547807474407,6.96195029379625,6.47437645853193,6.81956147464826,181699.659810444,0.0,1.0
2010-07-08,32.85,32.95,32.3,32.62,32500,7.08707986213842,7.10865392564569,6.96842251284843,7.0374595160717,150643.850608149,0.0,1.0
2010-07-09,32.86,32.96,32.67,32.89,24300,7.08923726848915,7.11081133199642,7.04824654782534,7.09570948754133,112635.248300862,0.0,1.0
2010-07-12,32.22,32.74,32.02,32.65,32300,6.95116326204262,7.06334839228042,6.90801513502808,7.04393173512388,149716.811527483,0.0,1.0
2010-07-13,33.28,33.41,32.51,32.73,42900,7.17984833521969,7.20789461777914,7.0137280462137,7.0611909859297,198849.882802756,0.0,1.0
2010-07-14,33.17,33.27,32.85,33.26,15700,7.15611686536169,7.17769092886896,7.08707986213842,7.17553352251823,72772.5678322442,0.0,1.0
2010-07-15,32.37,33.16,32.3,33.16,27300,6.98352435730352,7.15395945901096,6.96842251284843,7.15395945901096,126540.834510845,0.0,1.0
2010-07-16,30.99,32.06,30.97,32.06,58600,6.68580228090319,6.91664476043098,6.68148746820173,6.91664476043098,271622.450635,0.0,1.0
2010-07-19,30.97,31.08,30.02,30.29,40500,6.68148746820173,6.70521893805973,6.47653386488266,6.53478383635229,187725.41383477,0.0,1.0
2010-07-20,31.74,31.75,30.48,30.55,79100,6.84760775720772,6.84976516355844,6.57577455701611,6.5908764014712,366643.956403217,0.0,1.0
2010-07-21,31.31,32.13,31.28,32.0,32200,6.75483928412645,6.93174660488607,6.74836706507427,6.90370032232662,149253.291987151,0.0,1.0
2010-07-22,32.2,32.23,28.36,31.88,87300,6.94684844934116,6.95332066839334,6.11840441066197,6.8778114461179,404652.558710504,0.0,1.0
2010-07-23,34.1,34.2,31.4,31.97,52000,7.35675565597931,7.37832971948658,6.774255941283,6.89722810327444,241030.160973038,0.0,1.0
2010-07-26,34.98,35.0,33.7,34.0,44300,7.54660741484329,7.55092222754474,7.27045940195022,7.33518159247204,205339.156367415,0.0,1.0
2010-07-27,33.95,34.92,32.91,34.84,49000,7.3243945607184,7.53366297673893,7.10002430024278,7.51640372593311,227124.574763055,0.0,1.0
2010-07-28,33.16,33.87,33.14,33.87,27800,7.15395945901096,7.30713530991258,7.14964464630951,7.30713530991258,128858.432212509,0.0,1.0
2010-07-29,32.96,33.5599,32.6,33.04,45200,7.11081133199642,7.24023413897654,7.03314470337025,7.12807058280224,209510.83223041,0.0,1.0
2010-07-30,33.01,33.7,32.43,32.43,26700,7.12159836375005,7.27045940195022,6.99646879540789,6.99646879540789,123759.717268848,0.0,1.0
2010-08-02,32.99,33.77,32.66,33.52,38800,7.1172835510486,7.28556124640531,7.04608914147461,7.23162608763714,179845.581649113,0.0,1.0
2010-08-03,32.66,33.31,32.55,32.76,20100,7.04608914147461,7.18632055427187,7.02235767161661,7.06766320498188,93167.4276068858,0.0,1.0
2010-08-04,33.23,33.34,32.55,32.91,28300,7.16906130346605,7.19279277332405,7.02235767161661,7.10002430024278,131176.029914173,0.0,1.0
2010-08-05,32.41,32.9299,32.37,32.91,26500,6.99215398270643,7.10431753888073,6.98352435730352,7.10002430024278,122832.678188183,0.0,1.0
2010-08-06,32.14,32.64,31.59,31.94,29300,6.9339040112368,7.04177432877315,6.81524666194681,6.89075588422226,135811.2253175,0.0,1.0
2010-08-09,33.16,33.4499,32.02,32.38,38000,7.15395945901096,7.21650266911854,6.90801513502808,6.98568176365425,176137.425326451,0.0,1.0
2010-08-10,32.42,33.09,32.14,32.75,34900,6.99431138905716,7.13885761455587,6.9339040112368,7.06550579863115,161768.319576135,0.0,1.0
2010-08-11,30.61,31.92,30.5,31.76,56300,6.60382083957556,6.8864410715208,6.58008936971756,6.85192256990917,260961.501207347,0.0,1.0
2010-08-12,32.0,32.17,30.03,30.03,83200,6.90370032232662,6.94037623028898,6.47869127123339,6.47869127123339,385648.257556861,0.0,1.0
2010-08-13,31.39,31.94,31.18,31.8,42600,6.77209853493227,6.89075588422226,6.726793001567,6.86055219531208,197459.324181758,0.0,1.0
2010-08-16,31.84,32.02,30.9,31.1,38100,6.86918182071499,6.90801513502808,6.66638562374664,6.70953375076119,176600.944866784,0.0,1.0
2010-08-17,31.86,32.26,31.67,32.26,45100,6.87349663341644,6.95979288744552,6.83250591275263,6.95979288744552,209047.312690077,0.0,1.0
2010-08-18,31.5,32.12,31.36,31.8,27800,6.79583000479027,6.92958919853535,6.76562631588009,6.86055219531208,128858.432212509,0.0,1.0
2010-08-19,30.02,31.33,30.0,31.31,41700,6.47653386488266,6.75915409682791,6.47221905218121,6.75483928412645,193287.648318763,0.0,1.0
2010-08-20,30.26,30.34,29.5,29.81,60000,6.52831161730011,6.54557086810593,6.36434873464485,6.43122833151739,278111.724199659,0.0,1.0
2010-08-23,30.05,30.47,30.01,30.37,36100,6.48300608393484,6.57361715066538,6.47437645853193,6.55204308715811,167330.554060128,0.0,1.0
2010-08-24,29.75,30.16,29.52,29.57,32100,6.41828389341303,6.50673755379284,6.36866354734631,6.37945057909994,148789.772446818,0.0,1.0
2010-08-25,29.93,30.06,29.27,29.5,21100,6.45711720772612,6.48516349028557,6.31472838857813,6.36434873464485,97802.6230102135,0.0,1.0
2010-08-26,29.7,30.399,29.7,29.95,18400,6.4074968616594,6.55829956557522,6.4074968616594,6.46143202042757,85287.5954212288,0.0,1.0
2010-08-27,30.47,30.74,29.86,30.11,71800,6.57361715066538,6.63186712213501,6.44201536327103,6.49595052203921,332807.029958926,0.0,1.0
2010-08-30,29.72,30.67,29.65,30.31,32200,6.41181167436085,6.61676527767992,6.39670982990576,6.53909864905375,149253.29198715,0.0,1.0
2010-08-31,30.84,31.03,29.54,29.61,59300,6.65344118564228,6.6944319063061,6.37297836004776,6.38808020450285,274867.08741733,0.0,1.0
2010-09-01,32.36,32.46,31.34,31.34,53300,6.9813669509528,7.00294101446007,6.76131150317863,6.76131150317863,247055.914997364,0.0,1.0
2010-09-02,32.43,32.95,31.99,32.14,27900,6.99646879540789,7.10865392564569,6.90154291597589,6.9339040112368,129321.951752841,0.0,1.0
2010-09-03,32.77,32.82,32.37,32.76,27000,7.06982061133261,7.08060764308624,6.98352435730352,7.06766320498188,125150.275889847,0.0,1.0
2010-09-07,31.92,32.72,31.83,32.71,37600,6.8864410715208,7.05903357957897,6.86702441436426,7.05687617322824,174283.34716512,0.0,1.0
2010-09-08,32.28,32.5,31.84,31.91,22900,6.96410770014698,7.01157063986297,6.86918182071499,6.88428366517008,106145.974736203,0.0,1.0
2010-09-09,32.45,32.9,31.9,32.8,21300,7.00078360810934,7.09786689389206,6.88212625881935,7.07629283038479,98729.662090879,0.0,1.0
2010-09-10,33.38,33.48,32.251,32.65,38700,7.20142239872696,7.22299646223423,6.95785122172987,7.04393173512388,179382.06210878,0.0,1.0
2010-09-13,33.83,34.07,32.74,32.75,54600,7.29850568450967,7.35028343692712,7.06334839228042,7.06550579863115,253081.66902169,0.0,1.0
2010-09-14,32.72,33.64,32.53,33.64,25900,7.05903357957897,7.25751496384586,7.01804285891516,7.25751496384586,120051.560946186,0.0,1.0
2010-09-15,32.48,33.15,32.02,32.49,30900,7.00725582716152,7.15180205266023,6.90801513502808,7.00941323351225,143227.537962825,0.0,1.0
2010-09-16,31.92,32.37,31.48,32.37,13700,6.8864410715208,6.98352435730352,6.79151519208881,6.98352435730352,63502.1770255889,0.0,1.0
2010-09-17,32.08,32.34,31.57,32.34,57400,6.92095957313244,6.97705213825134,6.81093184924536,6.97705213825134,266060.216151007,0.0,1.0
2010-09-20,33.11,33.49,32.0,32.08,43700,7.14317242725733,7.22515386858495,6.90370032232662,6.92095957313244,202558.039125418,0.0,1.0
2010-09-21,32.78,33.41,32.27,32.96,22800,7.07197801768333,7.20789461777914,6.96195029379625,7.11081133199642,105682.455195871,0.0,1.0
2010-09-22,32.21,32.99,32.1,32.56,11300,6.94900585569189,7.1172835510486,6.92527438583389,7.02451507796734,52377.7080576025,0.0,1.0
2010-09-23,31.97,32.95,31.96,32.03,24900,6.89722810327444,7.10865392564569,6.89507069692371,6.9101725413788,115416.365542859,0.0,1.0
2010-09-24,33.29,33.34,32.28,32.46,36200,7.18200574157041,7.19279277332405,6.96410770014698,7.00294101446007,167794.073600461,0.0,1.0
2010-09-27,32.73,33.36,32.55,33.36,8000,7.0611909859297,7.1971075860255,7.02235767161661,7.1971075860255,37081.5632266212,0.0,1.0
2010-09-28,33.19,33.2,32.23,32.71,22600,7.16043167806314,7.16258908441387,6.95332066839334,7.05687617322824,104755.416115205,0.0,1.0
2010-09-29,33.26,33.58,32.7,33.01,23300,7.17553352251823,7.2445705257415,7.05471876687752,7.12159836375005,108000.052897534,0.0,1.0
2010-09-30,33.59,33.9,33.13,33.45,28300,7.24672793209223,7.31360752896476,7.14748723995878,7.21652424318205,131176.029914173,0.0,1.0
2010-10-01,32.87,33.94,32.77,33.94,24000,7.09139467483988,7.32223715436767,7.06982061133261,7.32223715436767,111244.689679864,0.0,1.0
2010-10-04,32.44,32.892,32.08,32.65,26800,6.99862620175861,7.09614096881148,6.92095957313244,7.04393173512388,124223.236809181,0.0,1.0
2010-10-05,33.77,34.03,32.59,32.89,40600,7.28556124640531,7.34165381152422,7.03098729701952,7.09570948754133,188188.933375103,0.0,1.0
2010-10-06,33.68,34.0,32.98,33.6,25000,7.26614458924877,7.33518159247204,7.11512614469787,7.24888533844295,115879.885083191,0.0,1.0
2010-10-07,33.61,34.23,33.31,34.0,20800,7.25104274479368,7.38480193853876,7.18632055427187,7.33518159247204,96412.0643892152,0.0,1.0
2010-10-08,34.16,34.38,33.2,33.67,22800,7.36970009408367,7.41716303379966,7.16258908441387,7.26398718289804,105682.45519587,0.0,1.0
2010-10-11,34.01,34.68,33.68,33.96,13800,7.33733899882276,7.48188522432148,7.26614458924877,7.32655196706913,63965.6965659216,0.0,1.0
2010-10-12,33.88,33.97,33.2417,33.95,10000,7.30929271626331,7.32870937341985,7.1715854688964,7.3243945607184,46351.9540332765,0.0,1.0
2010-10-13,34.42,34.62,33.59,33.96,24500,7.42579265920257,7.46894078621711,7.24672793209223,7.32655196706913,113562.287381528,0.0,1.0
2010-10-14,35.0,35.0,34.28,34.28,20400,7.55092222754474,7.55092222754474,7.39558897029239,7.39558897029239,94557.9862278842,0.0,1.0
2010-10-15,34.63,35.26,34.62,35.26,43600,7.47109819256784,7.60701479266365,7.46894078621711,7.60701479266365,202094.519585086,0.0,1.0
2010-10-18,35.07,35.21,34.34,34.76,27800,7.56602407199983,7.59622776091001,7.40853340839676,7.49914447512729,128858.432212509,0.0,1.0
2010-10-19,34.23,35.19,33.54,34.69,26900,7.38480193853876,7.59191294820856,7.23594090033859,7.4840426306722,124686.756349514,0.0,1.0
2010-10-20,35.0,35.23,33.77,34.38,16500,7.55092222754474,7.60054257361146,7.28556124640531,7.41716303379966,76480.7241549063,0.0,1.0
2010-10-21,34.24,35.25,33.0101,35.25,23000,7.38695934488949,7.60485738631292,7.12161993781356,7.60485738631292,106609.494276536,0.0,1.0
2010-10-22,34.99,35.25,34.27,34.27,25700,7.54876482119402,7.60485738631292,7.39343156394167,7.39343156394167,119124.521865521,0.0,1.0
2010-10-25,33.34,34.8,32.75,34.8,52200,7.19279277332405,7.5077741005302,7.06550579863115,7.5077741005302,241957.200053704,0.0,1.0
2010-10-26,32.36,33.05,31.921,33.05,38900,6.9813669509528,7.13022798915296,6.88665681215588,7.13022798915296,180309.101189446,0.0,1.0
2010-10-27,31.27,32.272,30.87,32.1,58200,6.74620965872355,6.9623817750664,6.65991340469446,6.92527438583389,269768.372473669,0.0,1.0
2010-10-28,31.85,32.09,30.911,31.61,43000,6.87133922706572,6.92311697948317,6.66875877073244,6.81956147464826,199313.402343089,0.0,1.0
2010-10-29,31.92,32.52,31.32,31.87,49400,6.8864410715208,7.01588545256443,6.75699669047718,6.87565403976717,228978.652924386,0.0,1.0
2010-11-01,32.1,32.47,31.7,32.15,27900,6.92527438583389,7.00509842081079,6.83897813180481,6.93606141758753,129321.951752842,0.0,1.0
2010-11-02,33.73,33.75,31.11,32.59,72900,7.2769316210024,7.28124643370386,6.71169115711191,7.03098729701952,337905.744902586,0.0,1.0
2010-11-03,33.7,33.75,33.121,33.66,31600,7.27045940195022,7.28124643370386,7.14554557424313,7.26182977654731,146472.174745154,0.0,1.0
2010-11-04,34.22,34.25,33.83,34.0,58900,7.38264453218803,7.38911675124021,7.29850568450967,7.33518159247204,273013.009255999,0.0,1.0
2010-11-05,34.25,34.3,33.84,34.16,25600,7.38911675124021,7.39990378299385,7.3006630908604,7.36970009408367,118661.002325188,0.0,1.0
2010-11-08,34.48,34.5,33.91,34.0,30000,7.43873709730693,7.44305191000839,7.31576493531549,7.33518159247204,139055.86209983,0.0,1.0
2010-11-09,33.85,34.51,33.68,34.06,30000,7.30282049721113,7.44520931635912,7.26614458924877,7.3481260305764,139055.86209983,0.0,1.0
2010-11-10,34.88,34.88,33.54,34.05,29300,7.52503335133602,7.52503335133602,7.23594090033859,7.34596862422567,135811.2253175,0.0,1.0
2010-11-11,34.72,34.89,34.09,34.42,17400,7.49051484972438,7.52719075768674,7.35459824962858,7.42579265920257,80652.4000179012,0.0,1.0
2010-11-12,34.55,34.78,34.08,34.32,16100,7.45383894176202,7.50345928782875,7.35244084327785,7.4042185956953,74626.6459935753,0.0,1.0
2010-11-15,34.53,34.75,34.1,34.64,17300,7.44952412906057,7.49698706877656,7.35675565597931,7.47325559891857,80188.8804775684,0.0,1.0
2010-11-16,33.8,34.27,33.53,34.27,49300,7.29203346545749,7.39343156394167,7.23378349398786,7.39343156394167,228515.133384053,0.0,1.0
2010-11-17,33.58,33.97,33.08,33.97,16900,7.2445705257415,7.32870937341985,7.13670020820514,7.32870937341985,78334.8023162373,0.0,1.0
2010-11-18,33.91,34.39,33.09,34.03,17500,7.31576493531549,7.41932044015039,7.13885761455587,7.34165381152422,81115.919558234,0.0,1.0
2010-11-19,33.67,33.95,33.17,33.95,28800,7.26398718289804,7.3243945607184,7.15611686536169,7.3243945607184,133493.627615836,0.0,1.0
2010-11-22,33.46,33.7766,32.91,33.38,39000,7.21868164953277,7.28698513459679,7.10002430024278,7.20142239872696,180772.620729779,0.0,1.0
2010-11-23,33.06,33.17,32.65,33.01,23900,7.13238539550369,7.15611686536169,7.04393173512388,7.12159836375005,110781.170139531,0.0,1.0
2010-11-24,33.28,33.5,32.41,33.48,85500,7.17984833521969,7.22731127493568,6.99215398270643,7.22299646223423,396309.206984514,0.0,1.0
2010-11-26,32.95,33.25,32.77,33.025,15700,7.10865392564569,7.17337611616751,7.06982061133261,7.12483447327615,72772.5678322442,0.0,1.0
2010-11-29,35.23,35.37,32.54,32.72,58800,7.60054257361146,7.63074626252164,7.02020026526588,7.05903357957897,272549.489715666,0.0,1.0
2010-11-30,34.8,34.98,34.08,34.83,87500,7.5077741005302,7.54660741484329,7.35244084327785,7.51424631958238,405579.59779117,0.0,1.0
2010-12-01,35.57,35.67,34.84,35.44,45300,7.67389438953619,7.69546845304346,7.51640372593311,7.64584810697673,209974.351770743,0.0,1.0
2010-12-02,36.07,36.15,35.48,35.68,26000,7.78176470707254,7.79902395787835,7.65447773237964,7.69762585939418,120515.080486519,0.0,1.0
2010-12-03,37.1,37.2499,35.77,35.77,43600,8.00397756119743,8.03631708239482,7.71704251655073,7.71704251655073,202094.519585086,0.0,1.0
2010-12-06,37.69,37.71,36.61,37.14,28000,8.13126453589032,8.13557934859178,7.8982646500118,8.01260718660033,129785.471293174,0.0,1.0
2010-12-07,38.6,38.71,37.72,37.93,28800,8.32758851380649,8.35131998366449,8.13773675494251,8.18304228830777,133493.627615836,0.0,1.0
2010-12-08,38.7,39.3599,38.5001,38.82,36400,8.34916257731376,8.49152982239824,8.30603602436272,8.37505145352248,168721.112681127,0.0,1.0
2010-12-09,38.37,39.25,38.19,39.17,35900,8.27796816773976,8.46781992660375,8.23913485342668,8.45056067579793,166403.514979463,0.0,1.0
2010-12-10,39.27,39.375,38.15,38.36,36400,8.4721347393052,8.49478750598784,8.23050522802377,8.27581076138904,168721.112681127,0.0,1.0
2010-12-13,39.4,40.0,39.05,39.21,48500,8.50018102186465,8.62962540290828,8.4246717995892,8.45919030120084,224806.977061391,0.0,1.0
2010-12-14,39.27,39.65,38.87,39.65,27000,8.4721347393052,8.55411618063283,8.38583848527612,8.55411618063283,125150.275889847,0.0,1.0
2010-12-15,39.67,40.0,39.23,39.3,32000,8.55843099333428,8.62962540290828,8.46350511390229,8.47860695835738,148326.252906485,0.0,1.0
2010-12-16,41.18,41.26,39.66,39.66,33000,8.88419935229407,8.90145860309989,8.55627358698356,8.55627358698356,152961.448309813,0.0,1.0
2010-12-17,39.32,41.0,38.18,41.0,146300,8.48292177105884,8.84536603798098,8.23697744707595,8.84536603798098,678129.087506836,0.0,1.0
2010-12-20,38.63,39.8,37.7,39.28,53600,8.33406073285867,8.58647727589373,8.13342194224105,8.47429214565593,248446.473618362,0.0,1.0
2010-12-21,39.16,39.25,38.37,38.9,26900,8.4484032694472,8.46781992660375,8.27796816773976,8.3923107043283,124686.756349514,0.0,1.0
2010-12-22,38.0,39.42,37.72,39.24,71500,8.19814413276286,8.50449583456611,8.13773675494251,8.46566252025302,331416.471337927,0.0,1.0
2010-12-23,38.465,38.58,37.48,37.95,56100,8.29846352807167,8.32327370110503,8.08595900252505,8.18735710100923,260034.462126681,0.0,1.0
2010-12-27,38.49,38.52,37.66,37.67,17700,8.30385704394849,8.31032926300067,8.12479231683814,8.12694972318887,82042.9586388995,0.0,1.0
2010-12-28,38.62,39.2,37.97,38.05,81000,8.33190332650794,8.45703289485011,8.19167191371068,8.2089311645165,375450.82766954,0.0,1.0
2010-12-29,38.74,39.46,38.28,38.62,32300,8.35779220271667,8.51312545996901,8.25855151058322,8.33190332650794,149716.811527483,0.0,1.0
2010-12-30,38.31,39.16,38.29,38.59,20100,8.2650237296354,8.4484032694472,8.26070891693395,8.32543110745576,93167.4276068859,0.0,1.0
2010-12-31,37.54,38.48,37.51,38.12,30300,8.09890344062942,8.30169963759776,8.09243122157724,8.22403300897159,140446.420720828,0.0,1.0
2011-01-03,38.92,39.28,37.73,37.73,98600,8.39662551702975,8.47429214565593,8.13989416129323,8.13989416129323,457030.266768107,0.0,1.0
2011-01-04,37.55,39.16,37.29,39.16,29000,8.10106084698014,8.4484032694472,8.04496828186124,8.4484032694472,134420.666696502,0.0,1.0
2011-01-05,38.75,38.85,37.0,37.4,97500,8.35994960906739,8.38152367257466,7.98240349769016,8.06869975171924,451931.551824446,0.0,1.0
2011-01-06,38.39,38.87,38.21,38.87,25700,8.28228298044122,8.38583848527612,8.24344966612813,8.38583848527612,119124.521865521,0.0,1.0
2011-01-07,37.61,38.57,37.1512,38.57,37900,8.11400528508451,8.32111629475431,8.01502348171315,8.32111629475431,175673.905786118,0.0,1.0
2011-01-10,37.31,37.78,37.03,37.27,43400,8.04928309456269,8.15068119304687,7.98887571674234,8.04065346915979,201167.48050442,0.0,1.0
2011-01-11,37.39,37.65,36.98,37.36,38400,8.06654234536851,8.12263491048741,7.9780886849887,8.06007012631633,177991.503487782,0.0,1.0
2011-01-12,37.41,37.81,37.0,37.81,29800,8.07085715806996,8.15715341209905,7.98240349769016,8.15715341209905,138128.823019164,0.0,1.0
2011-01-13,36.82,37.31,36.52,37.11,41900,7.94357018337707,8.04928309456269,7.87884799285526,8.00613496754815,194214.687399429,0.0,1.0
2011-01-14,37.39,37.63,36.68,36.87,74700,8.06654234536851,8.11832009778596,7.91336649446689,7.9543572151307,346249.096628576,0.0,1.0
2011-01-18,37.53,37.53,37.01,37.12,36400,8.09674603427869,8.09674603427869,7.98456090404088,8.00829237389888,168721.112681127,0.0,1.0
2011-01-19,36.59,37.37,36.52,37.37,36400,7.89394983731035,8.06222753266706,7.87884799285526,8.06222753266706,168721.112681127,0.0,1.0
2011-01-20,36.14,36.81,36.118,36.37,40500,7.79686655152763,7.94141277702634,7.79212025755603,7.84648689759435,187725.41383477,0.0,1.0
2011-01-21,35.93,36.81,35.78,36.53,44700,7.75156101816236,7.94141277702634,7.71919992290145,7.88100539920598,207193.234528746,0.0,1.0
2011-01-24,35.99,36.6,35.4801,35.49,35800,7.76450545626672,7.89610724366107,7.65449930644315,7.65663513873037,165939.99543913,0.0,1.0
2011-01-25,36.61,36.73,35.06,35.76,32800,7.8982646500118,7.92415352622052,7.5638666656491,7.7148851102,152034.409229147,0.0,1.0
2011-01-26,37.57,38.43,36.63,36.63,56600,8.1053756596816,8.29091260584413,7.90257946271325,7.90257946271325,262352.059828345,0.0,1.0
2011-01-27,37.47,38.17,37.33,37.61,35900,8.08380159617433,8.23482004072522,8.05359790726415,8.11400528508451,166403.514979463,0.0,1.0
2011-01-28,37.15,37.8,37.11,37.5,55800,8.01476459295106,8.15499600574832,8.00613496754815,8.09027381522651,258643.903505683,0.0,1.0
2011-01-31,36.72,37.47,36.49,37.47,43900,7.9219961198698,8.08380159617433,7.87237577380308,8.08380159617433,203485.078206084,0.0,1.0
2011-02-01,37.43,37.82,36.71,36.86,28400,8.07517197077142,8.15931081844978,7.91983871351907,7.95219980877998,131639.549454505,0.0,1.0
2011-02-02,37.03,37.47,36.68,37.26,13500,7.98887571674234,8.08380159617433,7.91336649446689,8.03849606280906,62575.1379449233,0.0,1.0
2011-02-03,37.81,38.38,36.72,37.02,33200,8.15715341209905,8.28012557409049,7.9219961198698,7.98671831039161,153888.487390478,0.0,1.0
2011-02-04,37.35,38.07,37.19,37.72,21800,8.0579127199656,8.21324597721795,8.02339421835397,8.13773675494251,101047.259792543,0.0,1.0
2011-02-07,37.5,38.0699,37.05,37.25,35000,8.09027381522651,8.21322440315444,7.99319052944379,8.03633865645833,162231.839116468,0.0,1.0
2011-02-08,37.49,37.58,36.55,37.31,21700,8.08811640887578,8.10753306603232,7.88532021190744,8.04928309456269,100583.74025221,0.0,1.0
2011-02-09,37.2,37.88,36.7,37.26,57200,8.0255516247047,8.17225525655414,7.91768130716834,8.03849606280906,265133.177070342,0.0,1.0
2011-02-10,36.92,37.2,36.51,36.87,25000,7.96514424688434,8.0255516247047,7.87669058650453,7.9543572151307,115879.885083191,0.0,1.0
2011-02-11,37.72,37.72,36.59,36.75,18900,8.13773675494251,8.13773675494251,7.89394983731035,7.92846833892198,87605.1931228926,0.0,1.0
2011-02-14,38.75,38.9699,36.77,37.57,59000,8.35994960906739,8.40739097471988,7.93278315162343,8.1053756596816,273476.528796332,0.0,1.0
2011-02-15,37.45,38.87,37.34,38.45,79500,8.07948678347288,8.38583848527612,8.05575531361488,8.29522741854558,368498.034564548,0.0,1.0
2011-02-16,38.19,38.49,37.385,37.69,40700,8.23913485342668,8.30385704394849,8.06546364219315,8.13126453589032,188652.452915435,0.0,1.0
2011-02-17,38.29,38.72,37.84,38.02,30100,8.26070891693395,8.35347739001521,8.16362563115123,8.20245894546432,139519.381640162,0.0,1.0
2011-02-18,38.8,39.2,38.3825,38.58,63100,8.37073664082103,8.45703289485011,8.28066492567817,8.32327370110503,292480.829949975,0.0,1.0
2011-02-22,38.27,39.215,38.08,38.4,247200,8.25639410423249,8.4602690043762,8.21540338356868,8.28444038679194,1145820.3037026,0.0,1.0
2011-02-23,38.0,38.32,37.4,38.3,55300,8.19814413276286,8.26718113598613,8.06869975171924,8.26286632328467,256326.305804019,0.0,1.0
2011-02-24,38.1,38.26,37.64,38.26,40700,8.21971819627013,8.25423669788177,8.12047750413669,8.25423669788177,188652.452915436,0.0,1.0
2011-02-25,39.04,39.1,38.03,38.08,39500,8.42251439323848,8.43545883134284,8.20461635181504,8.21540338356868,183090.218431442,0.0,1.0
2011-02-28,39.35,39.5,38.2,38.2,68000,8.48939399011102,8.52175508537192,8.2412922597774,8.2412922597774,315193.28742628,0.0,1.0
2011-03-01,38.91,39.61,38.74,39.4,113000,8.39446811067902,8.54548655522992,8.35779220271667,8.50018102186465,523777.080576025,0.0,1.0
2011-03-02,39.1,39.56,38.57,38.97,108600,8.43545883134284,8.53469952347629,8.32111629475431,8.40741254878339,503382.220801383,0.0,1.0
2011-03-03,39.56,39.7,39.17,39.5,56300,8.53469952347629,8.56490321238647,8.45056067579793,8.52175508537192,260961.501207347,0.0,1.0
2011-03-04,39.22,39.65,38.9,39.65,51600,8.46134770755156,8.55411618063283,8.3923107043283,8.55411618063283,239176.082811707,0.0,1.0
2011-03-07,38.16,39.5,37.99,39.21,55500,8.2326626343745,8.52175508537192,8.19598672641214,8.45919030120084,257253.344884685,0.0,1.0
2011-03-08,39.205,39.59,38.13,38.13,38300,8.45811159802547,8.54117174252847,8.22619041532231,8.22619041532231,177527.983947449,0.0,1.0
2011-03-09,39.57,39.72,39.01,39.27,50300,8.53685692982701,8.56921802508792,8.4160421741863,8.4721347393052,233150.328787381,0.0,1.0
2011-03-10,38.09,39.12,37.95,38.92,58300,8.21756078991941,8.43977364404429,8.18735710100923,8.39662551702975,270231.892014002,0.0,1.0
2011-03-11,38.42,38.82,37.86,38.03,52200,8.2887551994934,8.37505145352248,8.16794044385268,8.20461635181504,241957.200053704,0.0,1.0
2011-03-14,38.68,39.09,38.03,39.09,65600,8.3448477646123,8.43330142499211,8.20461635181504,8.43330142499211,304068.818458294,0.0,1.0
2011-03-15,39.01,39.37,37.49,37.49,65700,8.4160421741863,8.49370880281247,8.08811640887578,8.08811640887578,304532.337998627,0.0,1.0
2011-03-16,39.25,39.74,38.29,38.84,109200,8.46781992660375,8.57353283778937,8.26070891693395,8.37936626622394,506163.33804338,0.0,1.0
2011-03-17,39.94,40.36,39.18,39.18,87600,8.61668096480391,8.70729203153445,8.45271808214866,8.45271808214866,406043.117331503,0.0,1.0
2011-03-18,41.0,41.32,39.8501,40.27,113600,8.84536603798098,8.91440304120425,8.59728588171088,8.68787537437791,526558.197818022,0.0,1.0
2011-03-21,42.56,42.57,40.89,41.46,51600,9.18192142869441,9.18407883504513,8.82163456812299,8.94460673011443,239176.082811707,0.0,1.0
2011-03-22,42.56,43.15,42.27,42.53,64200,9.18192142869441,9.3092084033873,9.11935664452332,9.17544920964223,297579.544893635,0.0,1.0
2011-03-23,43.44,43.589,41.95,42.43,40500,9.37177318755839,9.40391854218422,9.05031964130005,9.15387514613495,187725.41383477,0.0,1.0
2011-03-24,43.67,44.03,43.21,43.26,22000,9.42139353362511,9.49906016225129,9.32215284149167,9.3329398732453,101974.298873208,0.0,1.0
2011-03-25,43.47,44.62,43.44,43.7,75200,9.37824540661057,9.62634713694418,9.37177318755839,9.42786575267729,348566.69433024,0.0,1.0
2011-03-28,43.83,44.25,43.48,43.48,56600,9.45591203523674,9.54652310196728,9.3804028129613,9.3804028129613,262352.059828345,0.0,1.0
2011-03-29,44.47,44.47,43.48,43.48,44300,9.59398604168328,9.59398604168328,9.3804028129613,9.3804028129613,205339.156367415,0.0,1.0
2011-03-30,44.87,45.53,44.15,44.54,49200,9.68028229571236,9.82267111486035,9.52494903846001,9.60908788613837,228051.613843721,0.0,1.0
2011-03-31,44.61,44.8,44.231,44.74,49900,9.62418973059346,9.66518045125727,9.5424240299009,9.65223601315291,231296.25062605,0.0,1.0
2011-04-01,44.75,44.85,44.32,44.8,22500,9.65439341950363,9.67596748301091,9.56162494642237,9.66518045125727,104291.896574872,0.0,1.0
2011-04-04,45.17,45.53,44.6801,44.9,36900,9.74500448623417,9.82267111486035,9.63931314911205,9.68675451476454,171038.71038279,0.0,1.0
2011-04-05,44.75,45.2,44.59,44.92,36400,9.65439341950363,9.75147670528635,9.619874917892,9.69106932746599,168721.112681127,0.0,1.0
2011-04-06,45.17,45.26,44.34,44.92,36500,9.74500448623417,9.76442114339071,9.56593975912383,9.69106932746599,169184.632221459,0.0,1.0
2011-04-07,44.72,45.45,44.57,45.09,21400,9.64792120045145,9.80541186405453,9.61556010519055,9.72774523542835,99193.1816312118,0.0,1.0
2011-04-08,43.61,45.05,43.55,45.05,33500,9.40844909552075,9.71911561002545,9.39550465741639,9.71911561002545,155279.046011476,0.0,1.0
2011-04-11,43.28,44.009,43.27,43.52,17400,9.33725468594676,9.49452960891476,9.33509727959603,9.38903243836421,80652.4000179011,0.0,1.0
2011-04-12,42.3,43.93,42.22,43.09,27100,9.1258288635755,9.47748609874401,9.10856961276968,9.29626396528294,125613.795430179,0.0,1.0
2011-04-13,41.77,42.66,41.33,42.66,54500,9.01148632698697,9.20349549220168,8.91656044755498,9.20349549220168,252618.149481357,0.0,1.0
2011-04-14,42.6,42.62,41.45,41.49,39400,9.19055105409731,9.19486586679877,8.9424493237637,8.95107894916661,182626.69889111,0.0,1.0
2011-04-15,42.88,43.08,41.81,42.42,41600,9.25095843191767,9.29410655893221,9.02011595238988,9.15171773978423,192824.12877843,0.0,1.0
2011-04-18,42.05,42.59,41.63,42.04,76700,9.07189370480732,9.18839364774659,8.98128263807679,9.0697362984566,355519.487435231,0.0,1.0
2011-04-19,42.0,42.37,41.47,42.33,65900,9.06110667305369,9.14093070803059,8.94676413646516,9.13230108262768,305459.377079292,0.0,1.0
2011-04-20,42.7,42.86,42.12,42.62,42200,9.21212511760459,9.24664361921622,9.08699554926242,9.19486586679877,195605.246020427,0.0,1.0
2011-04-21,43.79,44.61,43.03,44.61,77900,9.44728240983384,9.62418973059346,9.28331952717858,9.62418973059346,361081.721919224,0.0,1.0
2011-04-25,43.37,44.16,43.1513,43.38,43000,9.3566713431033,9.52710644481074,9.3094888662129,9.35882874945403,199313.402343089,0.0,1.0
2011-04-26,42.37,43.0,42.01,42.94,85400,9.14093070803059,9.2768473081264,9.06326407940442,9.26390287002203,395845.687444182,0.0,1.0
2011-04-27,42.23,42.38,41.64,42.33,79000,9.11072701912041,9.14308811438132,8.98344004442752,9.13230108262768,366180.436862885,0.0,1.0
2011-04-28,42.49,42.5,41.5,42.05,84000,9.16681958423932,9.16897699059004,8.95323635551734,9.07189370480732,389356.413879523,0.0,1.0
2011-04-29,42.91,43.18,42.24,42.5,72000,9.25743065096985,9.31568062243948,9.11288442547114,9.16897699059004,333734.069039591,0.0,1.0
2011-05-02,41.94,43.37,41.88,43.1,52000,9.04816223494933,9.3566713431033,9.03521779684497,9.29842137163367,241030.160973038,0.0,1.0
2011-05-03,41.99,42.1236,41.505,41.91,41000,9.05894926670296,9.08777221554868,8.9543150586927,9.04169001589715,190043.011536434,0.0,1.0
2011-05-04,41.96,43.14,41.29,41.32,44300,9.05247704765078,9.30705099703658,8.90793082215207,8.91440304120425,205339.156367415,0.0,1.0
2011-05-05,41.85,42.6,41.52,41.76,46800,9.02874557779278,9.19055105409731,8.95755116821879,9.00932892063624,216927.144875734,0.0,1.0
2011-05-06,41.5,42.47,41.31,42.1,40000,8.95323635551734,9.16250477153786,8.91224563485352,9.08268073656096,185407.816133106,0.0,1.0
2011-05-09,41.6,41.71,40.91,41.34,24000,8.97481041902461,8.99854188888261,8.82594938082444,8.9187178539057,111244.689679864,0.0,1.0
2011-05-10,42.49,42.53,41.51,41.88,22000,9.16681958423932,9.17544920964223,8.95539376186806,9.03521779684497,101974.298873208,0.0,1.0
2011-05-11,40.55,42.25,40.21,42.25,76600,8.74828275219826,9.11504183182187,8.67493093627355,9.11504183182187,355055.967894898,0.0,1.0
2011-05-12,41.45,41.63,39.91,40.36,43800,8.9424493237637,8.98128263807679,8.61020874575173,8.70729203153445,203021.558665751,0.0,1.0
2011-05-13,41.38,41.65,40.77,41.5,110400,8.92734747930861,8.98559745077824,8.79574569191426,8.95323635551734,511725.572527373,0.0,1.0
2011-05-16,40.36,41.34,40.33,41.19,62800,8.70729203153445,8.9187178539057,8.70081981248227,8.8863567586448,291090.271328977,0.0,1.0
2011-05-17,40.74,41.13,40.16,40.16,54400,8.78927347286208,8.87341232054044,8.66414390451991,8.66414390451991,252154.629941024,0.0,1.0
2011-05-18,41.11,41.45,40.8,40.81,61100,8.86909750783898,8.9424493237637,8.80221791096644,8.80437531731717,283210.43914332,0.0,1.0
2011-05-19,41.2,41.55,40.67,41.55,67200,8.88851416499553,8.96402338727097,8.77417162840699,8.96402338727097,311485.131103618,0.0,1.0
2011-05-20,41.15,41.62,40.78,40.93,60100,8.87772713324189,8.97912523172606,8.79790309826499,8.83026419352589,278575.243739992,0.0,1.0
2011-05-23,40.2,41.13,40.2,40.46,57100,8.67277352992282,8.87341232054044,8.67277352992282,8.72886609504172,264669.657530009,0.0,1.0
2011-05-24,40.0,40.73,40.0,40.27,71000,8.62962540290828,8.78711606651135,8.62962540290828,8.68787537437791,329098.873636263,0.0,1.0
2011-05-25,40.49,40.65,39.86,39.97,55700,8.7353383140939,8.76985681570554,8.5994217139981,8.6231531838561,258180.38396535,0.0,1.0
2011-05-26,40.89,40.96,40.18,40.28,46900,8.82163456812299,8.83673641257807,8.66845871722136,8.69003278072863,217390.664416067,0.0,1.0
2011-05-27,41.4,41.66,40.84,40.88,37500,8.93166229201007,8.98775485712897,8.81084753636935,8.81947716177226,173819.827624787,0.0,1.0
2011-05-31,42.88,42.96,41.14,42.0,106700,9.25095843191767,9.26821768272349,8.87556972689116,9.06110667305369,494575.349535061,0.0,1.0
2011-06-01,41.84,43.1,41.79,42.76,122000,9.02658817144206,9.29842137163367,9.01580113968842,9.22506955570895,565493.839205974,0.0,1.0
2011-06-02,42.12,42.68,41.94,42.18,53500,9.08699554926242,9.20781030490313,9.04816223494933,9.09993998736678,247982.954078029,0.0,1.0
2011-06-03,41.13,42.77,41.08,41.49,51000,8.87341232054044,9.22722696205967,8.8626252887868,8.95107894916661,236394.96556971,0.0,1.0
2011-06-06,40.89,41.99,40.86,41.4997,49100,8.82163456812299,9.05894926670296,8.81516234907081,8.95317163332681,227588.094303388,0.0,1.0
2011-06-07,40.97,41.81,40.67,41.34,60500,8.8388938189288,9.02011595238988,8.77417162840699,8.9187178539057,280429.321901323,0.0,1.0
2011-06-08,41.06,41.69,40.93,40.93,73900,8.85831047608535,8.99422707618115,8.83026419352589,8.83026419352589,342540.940305914,0.0,1.0
2011-06-09,41.67,42.12,41.33,41.37,44700,8.9899122634797,9.08699554926242,8.91656044755498,8.92519007295788,207193.234528746,0.0,1.0
2011-06-10,41.43,41.89,41.3,41.33,40100,8.93813451106225,9.03737520319569,8.9100882285028,8.91656044755498,185871.335673439,0.0,1.0
2011-06-13,40.81,41.78,40.81,41.49,43600,8.80437531731717,9.01364373333769,8.80437531731717,8.95107894916661,202094.519585086,0.0,1.0
2011-06-14,42.06,42.29,41.18,41.2,42900,9.07405111115805,9.12367145722478,8.88419935229407,8.88851416499553,198849.882802756,0.0,1.0
2011-06-15,41.02,41.99,40.98,41.65,52600,8.84968085068244,9.05894926670296,8.84105122527953,8.98559745077824,243811.278215035,0.0,1.0
2011-06-16,42.19,42.44,41.06,41.06,46600,9.1020973937175,9.15603255248568,8.85831047608535,8.85831047608535,216000.105795069,0.0,1.0
2011-06-17,42.03,42.69,41.82,42.41,75500,9.06757889210587,9.20996771125386,9.0222733587406,9.1495603334335,349957.252951238,0.0,1.0
2011-06-20,42.24,42.34,41.7,41.79,30200,9.11288442547114,9.13445848897841,8.99638448253188,9.01580113968842,139982.901180495,0.0,1.0
2011-06-21,42.87,42.94,42.03,42.68,37900,9.24880102556694,9.26390287002203,9.06757889210587,9.20781030490313,175673.905786118,0.0,1.0
2011-06-22,41.99,42.84,41.98,42.62,17900,9.05894926670296,9.24232880651476,9.05679186035224,9.19486586679877,82969.997719565,0.0,1.0
2011-06-23,41.68,41.8,40.91,41.53,26600,8.99206966983042,9.01795854603915,8.82594938082444,8.95970857456952,123296.197728516,0.0,1.0
2011-06-24,41.12,41.81,40.81,41.81,78400,8.87125491418971,9.02011595238988,8.80437531731717,9.02011595238988,363399.319620888,0.0,1.0
2011-06-27,43.25,43.3,41.06,41.19,54700,9.33078246689457,9.34156949864821,8.85831047608535,8.8863567586448,253545.188562023,0.0,1.0
2011-06-28,43.87,43.97,42.91,43.21,29500,9.46454166063965,9.48611572414692,9.25743065096985,9.32215284149167,136738.264398166,0.0,1.0
2011-06-29,43.11,43.88,42.92,43.88,35300,9.30057877798439,9.46669906699038,9.25958805732058,9.46669906699038,163622.397737466,0.0,1.0
2011-06-30,43.51,43.82,43.11,43.33,33000,9.38687503201348,9.45375462888602,9.30057877798439,9.34804171770039,152961.448309813,0.0,1.0
2011-07-01,44.32,44.44,43.56,43.56,60300,9.56162494642237,9.5875138226311,9.39766206376711,9.39766206376711,279502.282820658,0.0,1.0
2011-07-05,44.35,44.45,44.12,44.19,35200,9.56809716547455,9.58967122898182,9.51847681940783,9.53357866386292,163158.878197133,0.0,1.0
2011-07-06,44.55,44.67,43.97,44.18,37000,9.61124529248909,9.63713416869782,9.48611572414692,9.53142125751219,171502.229923123,0.0,1.0
2011-07-07,45.52,45.76,44.78,44.84,25100,9.82051370850962,9.87229146092707,9.66086563855582,9.67381007666018,116343.404623524,0.0,1.0
2011-07-08,45.23,45.41,43.95,44.73,24500,9.75794892433853,9.79678223865162,9.48180091144547,9.65007860680218,113562.287381528,0.0,1.0
2011-07-11,44.86,45.06,44.62,44.76,22400,9.67812488936163,9.72127301637617,9.62634713694418,9.65655082585436,103828.377034539,0.0,1.0
2011-07-12,44.85,45.49,44.68,44.97,33100,9.67596748301091,9.81404148945744,9.63929157504854,9.70185635921963,153424.967850145,0.0,1.0
2011-07-13,45.64,46.0,45.06,45.24,18300,9.84640258471834,9.92406921334452,9.72127301637617,9.76010633068926,84824.0758808961,0.0,1.0
2011-07-14,44.4,45.73,44.25,45.62,28700,9.57888419722819,9.86581924187489,9.54652310196728,9.84208777201689,133030.108075504,0.0,1.0
2011-07-15,45.0,45.01,44.36,44.53,27200,9.70832857827181,9.71048598462254,9.57025457182528,9.60693047978764,126077.314970512,0.0,1.0
2011-07-18,44.09,44.93,43.99,44.93,12600,9.51200460035565,9.69322673381672,9.49043053684838,9.69322673381672,58403.4620819284,0.0,1.0
2011-07-19,45.3,45.36,44.32,44.59,22900,9.77305076879362,9.78599520689798,9.56162494642237,9.619874917892,106145.974736203,0.0,1.0
2011-07-20,44.58,45.4,44.41,45.4,21000,9.61771751154127,9.79462483230089,9.58104160357891,9.79462483230089,97339.1034698808,0.0,1.0
2011-07-21,46.88,47.55,45.01,45.03,46700,10.1139209722085,10.2584671977072,9.71048598462254,9.71480079732399,216463.625335401,0.0,1.0
2011-07-22,46.08,47.9292,46.04,46.99,54500,9.94132846415033,10.3402760465268,9.93269883874743,10.1376524420665,252618.149481357,0.0,1.0
2011-07-25,45.06,45.76,45.02,45.39,51400,9.72127301637617,9.87229146092707,9.71264339097327,9.79246742595017,238249.043731042,0.0,1.0
2011-07-26,44.08,44.99,44.07,44.99,75500,9.50984719400492,9.70617117192108,9.50768978765419,9.70617117192108,349957.252951238,0.0,1.0
2011-07-27,42.3,44.17,42.19,43.92,56100,9.1258288635755,9.52926385116147,9.1020973937175,9.47532869239329,260034.462126681,0.0,1.0
2011-07-28,42.81,43.35,40.92,42.31,49800,9.23585658746258,9.35235653040185,8.82810678717517,9.12798626992623,230832.731085717,0.0,1.0
2011-07-29,41.81,42.66,41.49,42.25,60200,9.02011595238988,9.20349549220168,8.95107894916661,9.11504183182187,279038.763280325,0.0,1.0
2011-08-01,41.86,42.38,40.98,42.38,64600,9.03090298414351,9.14308811438132,8.84105122527953,9.14308811438132,299433.623054967,0.0,1.0
2011-08-02,40.66,42.24,40.63,41.52,40100,8.77201422205626,9.11288442547114,8.76554200300408,8.95755116821879,185871.335673439,0.0,1.0
2011-08-03,41.51,41.73,39.55,39.55,40900,8.95539376186806,9.00285670158406,8.53254211712556,8.53254211712556,189579.491996101,0.0,1.0
2011-08-04,39.76,41.18,39.74,40.8,60500,8.57784765049083,8.88419935229407,8.57353283778937,8.80221791096644,280429.321901323,0.0,1.0
2011-08-05,39.97,40.72,38.73,40.18,65700,8.6231531838561,8.78495866016062,8.35563479636594,8.66845871722136,304532.337998627,0.0,1.0
2011-08-08,38.97,40.93,38.064,38.82,123100,8.40741254878339,8.83026419352589,8.21195153340752,8.37505145352248,570592.554149634,0.0,1.0
2011-08-09,41.03,41.21,38.09,39.87,199300,8.85183825703317,8.89067157134625,8.21756078991941,8.60157912034882,923794.443883201,0.0,1.0
2011-08-10,38.62,42.28,38.27,40.01,91900,8.33190332650794,9.12151405087405,8.25639410423249,8.631782809259,425974.457565812,0.0,1.0
2011-08-11,39.83,40.31,38.92,38.92,191700,8.59294949494592,8.69650499978082,8.39662551702975,8.39662551702975,888566.958817911,0.0,1.0
2011-08-12,39.49,40.49,38.83,40.21,64400,8.5195976790212,8.7353383140939,8.37720885987321,8.67493093627355,298506.583974301,0.0,1.0
2011-08-15,39.57,40.18,39.06,39.76,59500,8.53685692982701,8.66845871722136,8.42682920593993,8.57784765049083,275794.126497995,0.0,1.0
2011-08-16,38.79,39.5274,38.45,39.17,91500,8.3685792344703,8.52766637877292,8.29522741854558,8.45056067579793,424120.37940448,0.0,1.0
2011-08-17,38.51,39.02,38.13,38.98,60000,8.30817185664994,8.41819958053702,8.22619041532231,8.40956995513412,278111.724199659,0.0,1.0
2011-08-18,37.08,37.96,36.56,37.51,81600,7.99966274849597,8.18951450735995,7.88747761825817,8.09243122157724,378231.944911537,0.0,1.0
2011-08-19,37.12,38.67,36.49,36.49,92700,8.00829237389888,8.34269035826158,7.87237577380308,7.87237577380308,429682.613888474,0.0,1.0
2011-08-22,37.6,38.16,35.56,38.16,47000,8.11184787873378,8.2326626343745,7.67173698318546,8.2326626343745,217854.1839564,0.0,1.0
2011-08-23,39.4,39.51,36.8,37.61,115100,8.50018102186465,8.52391249172265,7.93925537067561,8.11400528508451,533510.990923013,0.0,1.0
2011-08-24,39.53,39.84,38.89,39.21,61700,8.5282273044241,8.59510690129664,8.39015329797757,8.45919030120084,285991.556385316,0.0,1.0
2011-08-25,38.47,39.78,38.23,39.78,61000,8.29954223124703,8.58216246319228,8.24776447882958,8.58216246319228,282746.919602987,0.0,1.0
2011-08-26,39.15,39.58,38.07,38.07,87800,8.44624586309648,8.53901433617774,8.21324597721795,8.21324597721795,406970.156412168,0.0,1.0
2011-08-29,40.68,40.84,39.2,39.44,74900,8.77632903475772,8.81084753636935,8.45703289485011,8.50881064726756,347176.135709241,0.0,1.0
2011-08-30,41.42,42.07,39.975,40.42,130700,8.93597710471152,9.07620851750878,8.62423188703146,8.72023646963881,605820.039214924,0.0,1.0
2011-08-31,42.26,42.39,41.2,41.76,92900,9.11719923817259,9.14524552073205,8.88851416499553,9.00932892063624,430609.652969139,0.0,1.0
2011-09-01,41.78,43.16,41.1,42.38,104700,9.01364373333769,9.31136580973803,8.86694010148825,9.14308811438132,485304.958728406,0.0,1.0
2011-09-02,40.58,41.84,40.54,40.95,63300,8.75475497125045,9.02658817144206,8.74612534584754,8.83457900622735,293407.86903064,0.0,1.0
2011-09-06,41.24,41.33,38.82,39.27,88900,8.89714379039843,8.91656044755498,8.37505145352248,8.4721347393052,412068.871355829,0.0,1.0
2011-09-07,41.86,41.9399,41.38,41.81,60000,9.03090298414351,9.04814066088582,8.92734747930861,9.02011595238988,278111.724199659,0.0,1.0
2011-09-08,41.48,42.1,41.47,41.63,52400,8.94892154281588,9.08268073656096,8.94676413646516,8.98128263807679,242884.239134369,0.0,1.0
2011-09-09,40.09,41.28,39.52,41.16,65500,8.64904206006482,8.90577341580134,8.52606989807338,8.87988453959262,303605.298917961,0.0,1.0
2011-09-12,40.34,40.56,39.1,40.06,40000,8.702977218833,8.75044015854899,8.43545883134284,8.64256984101264,185407.816133106,0.0,1.0
2011-09-13,40.76,40.93,39.9,40.41,52000,8.79358828556353,8.83026419352589,8.608051339401,8.71807906328809,241030.160973038,0.0,1.0
2011-09-14,41.92,42.6,40.64,41.16,54500,9.04384742224787,9.19055105409731,8.76769940935481,8.87988453959262,252618.149481357,0.0,1.0
2011-09-15,42.23,42.44,41.705,42.44,34700,9.11072701912041,9.15603255248568,8.99746318570724,9.15603255248568,160841.28049547,0.0,1.0
2011-09-16,42.34,42.56,41.95,42.56,113500,9.13445848897841,9.18192142869441,9.05031964130005,9.18192142869441,526094.678277689,0.0,1.0
2011-09-19,41.78,42.4,41.27,41.66,22700,9.01364373333769,9.14740292708277,8.90361600945061,8.98775485712897,105218.935655538,0.0,1.0
2011-09-20,41.37,42.41,41.31,41.9,46000,8.92519007295788,9.1495603334335,8.91224563485352,9.03953260954642,213218.988553072,0.0,1.0
2011-09-21,39.73,41.72,39.64,41.44,44700,8.57137543143864,9.00069929523333,8.5519587742821,8.94029191741297,207193.234528746,0.0,1.0
2011-09-22,40.05,40.49,38.51,38.63,85300,8.64041243466191,8.7353383140939,8.30817185664994,8.33406073285867,395382.167903849,0.0,1.0
2011-09-23,40.48,40.78,39.5,40.04,77200,8.73318090774318,8.79790309826499,8.52175508537192,8.63825502831119,357837.085136895,0.0,1.0
2011-09-26,41.38,41.58,40.07,40.69,60700,8.92734747930861,8.97049560632315,8.64472724736337,8.77848644110844,281356.360981989,0.0,1.0
2011-09-27,42.47,43.54,41.3,42.2,65800,9.16250477153786,9.39334725106566,8.9100882285028,9.10425480006823,304995.85753896,0.0,1.0
2011-09-28,40.99,43.0,40.98,42.56,45400,8.84320863163026,9.2768473081264,8.84105122527953,9.18192142869441,210437.871311075,0.0,1.0
2011-09-29,42.12,42.14,40.7,41.85,33500,9.08699554926242,9.09131036196387,8.78064384745917,9.02874557779278,155279.046011476,0.0,1.0
2011-09-30,41.33,42.84,40.77,41.36,63200,8.91656044755498,9.24232880651476,8.79574569191426,8.92303266660716,292944.349490308,0.0,1.0
2011-10-03,39.01,42.19,38.98,41.08,79000,8.4160421741863,9.1020973937175,8.40956995513412,8.8626252887868,366180.436862885,0.0,1.0
2011-10-04,41.97,42.08,38.13,38.92,111200,9.05463445400151,9.07836592385951,8.22619041532231,8.39662551702975,515433.728850035,0.0,1.0
2011-10-05,42.58,42.95,40.68,41.92,38100,9.18623624139586,9.26606027637276,8.77632903475772,9.04384742224787,176600.944866784,0.0,1.0
2011-10-06,42.85,43.1,41.76,42.53,42200,9.24448621286549,9.29842137163367,9.00932892063624,9.17544920964223,195605.246020427,0.0,1.0
2011-10-07,41.7,43.0376,41.4,42.95,43600,8.99638448253188,9.28495915600513,8.93166229201007,9.26606027637276,202094.519585086,0.0,1.0
2011-10-10,43.65,43.67,41.71,42.64,39200,9.41707872092366,9.42139353362511,8.99854188888261,9.19918067950022,181699.659810444,0.0,1.0
2011-10-11,44.5,44.63,43.16,43.17,34800,9.60045826073546,9.62850454329491,9.31136580973803,9.31352321608876,161304.800035802,0.0,1.0
2011-10-12,45.06,45.22,44.52,44.73,39600,9.72127301637617,9.75579151798781,9.60477307343691,9.65007860680218,183553.737971775,0.0,1.0
2011-10-13,45.03,45.25,44.42,44.66,20500,9.71480079732399,9.76226373703999,9.58319900992964,9.63497676234709,95021.5057682169,0.0,1.0
2011-10-14,45.0,45.35,44.74,45.35,42300,9.70832857827181,9.78383780054726,9.65223601315291,9.78383780054726,196068.76556076,0.0,1.0
2011-10-17,43.67,45.25,43.53,44.7,35800,9.42139353362511,9.76226373703999,9.39118984471493,9.64360638775,165939.99543913,0.0,1.0
2011-10-18,44.86,45.335,43.11,43.67,62200,9.67812488936163,9.78060169102117,9.30057877798439,9.42139353362511,288309.15408698,0.0,1.0
2011-10-19,43.27,44.99,43.19,44.45,37400,9.33509727959603,9.70617117192108,9.31783802879021,9.58967122898182,173356.308084454,0.0,1.0
2011-10-20,45.64,45.99,43.46,43.46,104100,9.84640258471834,9.92191180699379,9.37608800025984,9.37608800025984,482523.841486409,0.0,1.0
2011-10-21,46.3,46.94,45.79,46.48,68400,9.98879140386633,10.1268654103129,9.87876367997925,10.0276247181794,317047.365587612,0.0,1.0
2011-10-24,46.37,47.0,45.77,46.15,160700,10.0038932483214,10.1398098484172,9.8744488672778,9.95643030860542,744875.901314755,0.0,1.0
2011-10-25,45.09,46.0,44.84,45.88,74900,9.72774523542835,9.92406921334452,9.67381007666018,9.89818033713579,347176.135709241,0.0,1.0
2011-10-26,46.6,46.74,44.556,45.79,84400,10.0535135943881,10.0837172832983,9.61253973629953,9.87876367997925,391210.492040856,0.0,1.0
2011-10-27,50.67,51.1,46.79,46.81,132600,10.9315779791341,11.0243464522153,10.094504315052,10.0988191277534,614626.910481245,0.0,1.0
2011-10-28,48.94,51.17,48.78,50.4,59500,10.5583466804583,11.0394482966704,10.5238281788466,10.8733280076644,275794.126497995,0.0,1.0
2011-10-31,48.18,49.35,47.56,48.24,52200,10.394383797803,10.6468003408381,10.2606246040579,10.4073282359074,241957.200053704,0.0,1.0
2011-11-01,46.43,47.92,45.3701,46.25,44700,10.0168376864258,10.3382912326841,9.78817418731222,9.97800437211269,207193.234528746,0.0,1.0
2011-11-02,48.35,48.37,46.66,47.28,48700,10.4310597057654,10.4353745184668,10.0664580324925,10.2002172262376,225734.016142056,0.0,1.0
2011-11-03,49.48,49.69,47.87,49.02,51800,10.6748466233975,10.7201521567628,10.3275042009305,10.5756059312641,240103.121892373,0.0,1.0
2011-11-04,48.18,48.82,47.69,48.82,22500,10.394383797803,10.5324578042496,10.2886708866174,10.5324578042496,104291.896574872,0.0,1.0
2011-11-07,48.3,48.32,47.2,48.0601,23100,10.4202726740117,10.4245874867132,10.1829579754318,10.3685164956578,107073.013816869,0.0,1.0
2011-11-08,49.07,49.33,47.31,48.78,39800,10.5863929630177,10.6424855281366,10.2066894452898,10.5238281788466,184480.777052441,0.0,1.0
2011-11-09,46.25,48.15,44.5801,47.57,40800,9.97800437211269,10.3879115787508,9.61773908560478,10.2627820104087,189115.972455768,0.0,1.0
2011-11-10,46.27,47.17,46.0,46.83,18200,9.98231918481415,10.1764857563796,9.92406921334452,10.1031339404549,84360.5563405633,0.0,1.0
2011-11-11,48.07,48.2,46.88,46.89,32400,10.370652327945,10.3986986105045,10.1139209722085,10.1160783785592,150180.331067816,0.0,1.0
2011-11-14,47.81,48.149,47.45,47.68,35900,10.3145597628261,10.3876958381158,10.2368931341999,10.2865134802667,166403.514979463,0.0,1.0
2011-11-15,49.07,49.13,46.79,47.35,32300,10.5863929630177,10.5993374011221,10.094504315052,10.2153190706927,149716.811527484,0.0,1.0
2011-11-16,47.01,48.44,47.0,48.41,24700,10.141967254768,10.4504763629219,10.1398098484172,10.4440041438697,114489.326462193,0.0,1.0
2011-11-17,47.04,48.26,46.85,47.13,24700,10.1484394738201,10.4116430486088,10.1074487531563,10.1678561309767,114489.326462193,0.0,1.0
2011-11-18,47.52,47.64,46.52,47.14,35500,10.251994978655,10.2778838548638,10.0362543435823,10.1700135373274,164549.436818132,0.0,1.0
2011-11-21,46.04,47.02,45.98,46.78,30800,9.93269883874743,10.1441246611187,9.91975440064306,10.0923469087012,142764.018422492,0.0,1.0
2011-11-22,44.83,46.1,44.73,45.7,44100,9.67165267030945,9.94564327685179,9.65007860680218,9.85934702282271,204412.11728675,0.0,1.0
2011-11-23,44.16,44.76,43.47,44.59,39600,9.52710644481074,9.65655082585436,9.37824540661057,9.619874917892,183553.737971775,0.0,1.0
2011-11-25,43.39,44.28,43.16,43.89,16000,9.36098615580475,9.55299532101946,9.31136580973803,9.46885647334111,74163.1264532425,0.0,1.0
2011-11-28,44.72,45.16,43.72,44.72,45900,9.64792120045145,9.74284707988344,9.43218056537875,9.64792120045145,212755.469012739,0.0,1.0
2011-11-29,44.18,44.964,43.75,44.64,43700,9.53142125751219,9.70056191540919,9.43865278443093,9.63066194964564,202558.039125419,0.0,1.0
2011-11-30,47.38,47.48,45.02,45.89,126400,10.2217912897449,10.2433653532521,9.71264339097327,9.90033774348652,585888.698980613,0.0,1.0
2011-12-01,46.85,48.0,46.8,47.13,46500,10.1074487531563,10.3555504834899,10.0966617214027,10.1678561309767,215536.586254736,0.0,1.0
2011-12-02,47.5,47.83,46.79,47.57,21700,10.2476801659536,10.3188745755276,10.094504315052,10.2627820104087,100583.74025221,0.0,1.0
2011-12-05,47.81,48.13,47.11,48.13,27100,10.3145597628261,10.3835967660494,10.1635413182752,10.3835967660494,125613.79543018,0.0,1.0
2011-12-06,47.84,48.34,47.19,47.76,27700,10.3210319818783,10.4289022994147,10.180800569081,10.3037727310725,128394.912672176,0.0,1.0
2011-12-07,48.16,48.36,46.67,47.45,22800,10.3900689851016,10.4332171121161,10.0686154388432,10.2368931341999,105682.45519587,0.0,1.0
2011-12-08,45.83,47.65,45.61,47.65,35200,9.88739330538216,10.2800412612145,9.83993036566616,10.2800412612145,163158.878197133,0.0,1.0
2011-12-09,47.11,47.4108,45.57,46.1,43800,10.1635413182752,10.2284361013051,9.83130074026325,9.94564327685179,203021.558665752,0.0,1.0
2011-12-12,45.81,46.75,45.16,46.32,36000,9.8830784926807,10.085874689649,9.74284707988344,9.99310621656778,166867.034519796,0.0,1.0
2011-12-13,44.47,47.2,44.15,46.06,55400,9.59398604168328,10.1829579754318,9.52494903846001,9.93701365144888,256789.825344352,0.0,1.0
2011-12-14,44.06,45.11,43.76,43.99,47800,9.50553238130347,9.73206004812981,9.44081019078165,9.49043053684838,221562.340279062,0.0,1.0
2011-12-15,45.27,45.42,44.25,44.73,37500,9.76657854974144,9.79893964500235,9.54652310196728,9.65007860680218,173819.827624787,0.0,1.0
2011-12-16,46.15,46.49,45.22,45.75,120300,9.95643030860542,10.0297821245301,9.75579151798781,9.87013405457634,557614.007020317,0.0,1.0
2011-12-19,45.1,47.16,44.95,46.37,25700,9.72990264177908,10.1743283500289,9.69754154651818,10.0038932483214,119124.521865521,0.0,1.0
2011-12-20,47.84,47.87,46.1,46.13,38500,10.3210319818783,10.3275042009305,9.94564327685179,9.95211549590397,178455.023028115,0.0,1.0
2011-12-21,47.75,47.75,46.26,47.39,29000,10.3016153247218,10.3016153247218,9.98016177846342,10.2239486960956,134420.666696501,0.0,1.0
2011-12-22,47.67,47.85,47.39,47.67,19400,10.2843560739159,10.323189388229,10.2239486960956,10.2843560739159,89922.7908245568,0.0,1.0
2011-12-23,47.39,47.56,46.8301,47.56,11200,10.2239486960956,10.2606246040579,10.1031555145184,10.2606246040579,51914.1885172696,0.0,1.0
2011-12-27,47.49,47.74,46.47,46.99,13300,10.2455227596029,10.299457918371,10.0254673118287,10.1376524420665,61648.0988642575,0.0,1.0
2011-12-28,46.49,47.5,46.36,47.48,16600,10.0297821245301,10.2476801659536,10.0017358419707,10.2433653532521,76944.2436952394,0.0,1.0
2011-12-29,47.02,47.12,46.35,46.54,16400,10.1441246611187,10.1656987246259,9.99957843561997,10.0405691562838,76017.2046145734,0.0,1.0
2011-12-30,45.97,47.29,45.97,46.83,36700,9.91759699429234,10.2023746325883,9.91759699429234,10.1031339404549,170111.671302125,0.0,1.0
2012-01-03,46.62,47.57,46.5,46.88,42100,10.0578284070896,10.2627820104087,10.0319395308809,10.1139209722085,195141.726480094,0.0,1.0
2012-01-04,46.54,46.94,45.56,46.23,31400,10.0405691562838,10.1268654103129,9.82914333391253,9.97368955941124,145545.135664488,0.0,1.0
2012-01-05,46.57,46.58,45.62,46.21,14200,10.047041375336,10.0491987816867,9.84208777201689,9.96937474670979,65819.7747272524,0.0,1.0
2012-01-06,47.29,47.48,45.97,46.66,51000,10.2023746325883,10.2433653532521,9.91759699429234,10.0664580324925,236394.965569711,0.0,1.0
2012-01-09,46.63,47.34,46.18,47.34,26100,10.0599858134403,10.2131616643419,9.9629025276576,10.2131616643419,120978.600026852,0.0,1.0
2012-01-10,48.47,48.73,47.2,47.49,51100,10.4569485819741,10.513041147093,10.1829579754318,10.2455227596029,236858.485110043,0.0,1.0
2012-01-11,48.18,48.69,48.03,48.13,29700,10.394383797803,10.5044115216901,10.3620227025421,10.3835967660494,137665.303478832,0.0,1.0
2012-01-12,48.04,48.62,47.757,48.15,15700,10.3641801088928,10.489309677235,10.3031255091673,10.3879115787508,72772.5678322445,0.0,1.0
2012-01-13,47.29,48.0499,47.21,47.35,17200,10.2023746325883,10.3663159411801,10.1851153817825,10.2153190706927,79725.3609372357,0.0,1.0
2012-01-17,47.36,47.84,46.91,47.81,28300,10.2174764770434,10.3210319818783,10.1203931912607,10.3145597628261,131176.029914173,0.0,1.0
2012-01-18,47.0,47.76,46.88,47.41,37700,10.1398098484172,10.3037727310725,10.1139209722085,10.228263508797,174746.866705453,0.0,1.0
2012-01-19,46.95,47.44,46.8,47.31,22400,10.1290228166636,10.2347357278492,10.0966617214027,10.2066894452898,103828.377034539,0.0,1.0
2012-01-20,47.11,47.31,46.62,46.86,23400,10.1635413182752,10.2066894452898,10.0578284070896,10.109606159507,108463.572437867,0.0,1.0
2012-01-23,46.87,47.16,46.19,47.16,10100,10.1117635658578,10.1743283500289,9.96505993400833,10.1743283500289,46815.4735736092,0.0,1.0
2012-01-24,47.87,47.925,46.38,46.48,21400,10.3275042009305,10.3393699358595,10.0060506546721,10.0276247181794,99193.1816312116,0.0,1.0
2012-01-25,48.02,48.46,47.0401,47.85,20700,10.3598652961914,10.4547911756234,10.1484610478836,10.323189388229,95948.5448488823,0.0,1.0
2012-01-26,48.77,48.885,47.76,47.79,34400,10.5216707724959,10.5464809455293,10.3037727310725,10.3102449501247,159450.721874472,0.0,1.0
2012-01-27,49.4,49.68,48.53,48.53,32200,10.6575873725917,10.7179947504121,10.4698930200785,10.4698930200785,149253.291987151,0.0,1.0
2012-01-30,48.97,49.65,48.79,48.93,20100,10.5648188995105,10.7115225313599,10.5259855851974,10.5561892741075,93167.4276068855,0.0,1.0
2012-01-31,48.85,49.34,48.45,49.34,20600,10.5389300233017,10.6446429344874,10.4526337692726,10.6446429344874,95485.02530855,0.0,1.0
2012-02-01,50.52,50.87,49.28,49.37,67600,10.8992168838732,10.9747261061486,10.631698496383,10.6511151535395,313339.209264948,0.0,1.0
2012-02-02,50.37,51.01,45.09,45.96,48100,10.8668557886122,11.0049297950588,9.72774523542835,9.91543958794161,222952.898900061,0.0,1.0
2012-02-03,52.98,53.31,50.3,51.43,50500,11.429938846152,11.501133255726,10.8517539441572,11.0955408617893,234077.367868047,0.0,1.0
2012-02-06,51.77,53.3,50.93,52.2,50800,11.168892677714,11.4989758493753,10.987670544253,11.2616611507953,235467.926489046,0.0,1.0
2012-02-07,50.38,51.6,50.1,51.48,43700,10.869013194963,11.1322167697517,10.8086058171426,11.106327893543,202558.039125418,0.0,1.0
2012-02-08,49.01,50.38,48.68,50.29,37500,10.5734485249134,10.869013194963,10.5022541153394,10.8495965378064,173819.827624786,0.0,1.0
2012-02-09,48.27,48.71,47.84,48.55,51300,10.4138004549596,10.5087263343916,10.3210319818783,10.4742078327799,237785.524190708,0.0,1.0
2012-02-10,47.49,48.11,47.24,47.8,52000,10.2455227596029,10.3792819533479,10.1915876008347,10.3124023564754,241030.160973037,0.0,1.0
2012-02-13,48.17,48.46,47.79,48.18,28000,10.3922263914523,10.4547911756234,10.3102449501247,10.394383797803,129785.471293174,0.0,1.0
2012-02-14,48.67,48.75,48.13,48.13,43400,10.5000967089886,10.5173559597945,10.3835967660494,10.3835967660494,201167.480504421,0.0,1.0
2012-02-15,47.75,49.52,47.2601,48.73,42900,10.3016153247218,10.6834762488004,10.1959239875996,10.513041147093,198849.882802755,0.0,1.0
2012-02-16,48.65,48.75,47.38,47.65,47300,10.4957818962872,10.5173559597945,10.2217912897449,10.2800412612145,219244.742577398,0.0,1.0
2012-02-17,48.39,48.96,47.89,48.96,35900,10.4396893311683,10.5626614931597,10.3318190136319,10.5626614931597,166403.514979463,0.0,1.0
2012-02-21,47.47,48.74,47.19,48.35,40000,10.2412079469014,10.5151985534437,10.180800569081,10.4310597057654,185407.816133106,0.0,1.0
2012-02-22,47.0,47.43,46.88,47.28,28000,10.1398098484172,10.2325783214985,10.1139209722085,10.2002172262376,129785.471293175,0.0,1.0
2012-02-23,47.49,47.71,46.5,46.93,46900,10.2455227596029,10.2929856993188,10.0319395308809,10.1247080039621,217390.664416066,0.0,1.0
2012-02-24,46.97,47.45,46.76,47.37,36700,10.133337629365,10.2368931341999,10.0880320959998,10.2196338833941,170111.671302126,0.0,1.0
2012-02-27,47.3,47.78,46.06,46.55,50200,10.204532038939,10.3080875437739,9.93701365144888,10.0427265626345,232686.809247049,0.0,1.0
2012-02-28,48.72,49.25,47.2,47.2,52000,10.5108837407423,10.6252262773308,10.1829579754318,10.1829579754318,241030.160973038,0.0,1.0
2012-02-29,48.22,49.29,47.47,49.09,61100,10.4030134232059,10.6338559027337,10.2412079469014,10.5907077757192,283210.43914332,0.0,1.0
2012-03-01,47.59,48.96,47.2938,48.4,34700,10.2670968231101,10.5626614931597,10.2031944470016,10.441846737519,160841.28049547,0.0,1.0
2012-03-02,45.85,47.815,45.21,47.8,52500,9.89170811808361,10.3156384660015,9.75363411163708,10.3124023564754,243347.758674702,0.0,1.0
2012-03-05,46.91,47.26,45.5775,45.94,23400,10.1203931912607,10.1959024135361,9.8329187950263,9.91112477524016,108463.572437867,0.0,1.0
2012-03-06,45.96,46.428,45.79,46.428,19200,9.91543958794161,10.0164062051556,9.87876367997925,10.0164062051556,88995.751743891,0.0,1.0
2012-03-07,46.0,46.26,45.91,46.26,21200,9.92406921334452,9.98016177846342,9.90465255618797,9.98016177846342,98266.1425505463,0.0,1.0
2012-03-08,46.65,46.74,45.43,46.22,30900,10.0643006261418,10.0837172832983,9.80109705135308,9.97153215306051,143227.537962824,0.0,1.0
2012-03-09,48.01,48.27,46.53,46.53,34100,10.3577078898407,10.4138004549596,10.0384117499331,10.0384117499331,158060.163253472,0.0,1.0
2012-03-12,48.12,48.54,47.82,47.82,38700,10.3814393596987,10.4720504264292,10.3167171691768,10.3167171691768,179382.062108779,0.0,1.0
2012-03-13,48.89,48.98,47.78,48.61,53600,10.5475596487046,10.5669763058612,10.3080875437739,10.4871522708843,248446.473618363,0.0,1.0
2012-03-14,47.86,49.03,47.68,48.68,21800,10.3253467945798,10.5777633376148,10.2865134802667,10.5022541153394,101047.259792542,0.0,1.0
2012-03-15,48.34,48.58,47.5425,47.78,17100,10.4289022994147,10.4806800518321,10.2568491429442,10.3080875437739,79261.8413969025,0.0,1.0
2012-03-16,48.04,48.46,47.57,48.46,79800,10.3641801088928,10.4547911756234,10.2627820104087,10.4547911756234,369888.593185548,0.0,1.0
2012-03-19,49.06,49.66,48.04,48.07,26300,10.584235556667,10.7136799377106,10.3641801088928,10.370652327945,121905.639107517,0.0,1.0
2012-03-20,48.11,48.86,47.8,48.58,32000,10.3792819533479,10.5410874296525,10.3124023564754,10.4806800518321,148326.252906485,0.0,1.0
2012-03-21,48.21,48.541,47.8,48.1,22900,10.4008560168552,10.4722661670643,10.3124023564754,10.3771245469972,106145.974736203,0.0,1.0
2012-03-22,47.86,48.03,47.56,47.97,20800,10.3253467945798,10.3620227025421,10.2606246040579,10.3490782644378,96412.0643892148,0.0,1.0
2012-03-23,48.86,48.915,47.62,47.76,20900,10.5410874296525,10.5529531645815,10.2735690421623,10.3037727310725,96875.5839295476,0.0,1.0
2012-03-26,50.0,50.0,48.92,49.37,30900,10.7870317536353,10.7870317536353,10.5540318677568,10.6511151535395,143227.537962825,0.0,1.0
2012-03-27,49.21,50.0,49.14,50.0,19500,10.6165966519279,10.7870317536353,10.6014948074728,10.7870317536353,90386.3103648893,0.0,1.0
2012-03-28,49.18,49.44,48.625,49.41,30200,10.6101244328757,10.6662169979946,10.4903883804104,10.6597447789424,139982.901180495,0.0,1.0
2012-03-29,49.05,49.36,48.6201,48.81,14200,10.5820781503163,10.6489577471888,10.4893312512985,10.5303003978988,65819.7747272525,0.0,1.0
2012-03-30,48.52,49.42,48.49,49.42,44200,10.4677356137277,10.6619021852932,10.4612633946756,10.6619021852932,204875.636827083,0.0,1.0
2012-04-02,49.57,49.67,47.74,48.0,52300,10.6942632805541,10.7158373440614,10.299457918371,10.3555504834899,242420.719594036,0.0,1.0
2012-04-03,48.68,49.34,48.37,49.32,42900,10.5022541153394,10.6446429344874,10.4353745184668,10.6403281217859,198849.882802756,0.0,1.0
2012-04-04,48.23,48.27,47.7,48.27,27300,10.4051708295567,10.4138004549596,10.2908282929681,10.4138004549596,126540.834510844,0.0,1.0
2012-04-05,47.95,48.29,47.16,47.9,47800,10.3447634517363,10.418115267661,10.1743283500289,10.3339764199827,221562.340279062,0.0,1.0
2012-04-09,46.97,47.78,46.74,46.95,39100,10.133337629365,10.3080875437739,10.0837172832983,10.1290228166636,181236.140270112,0.0,1.0
2012-04-10,46.65,47.0,45.63,47.0,40100,10.0643006261418,10.1398098484172,9.84424517836762,10.1398098484172,185871.335673439,0.0,1.0
2012-04-11,47.82,47.93,46.8,47.13,51400,10.3167171691768,10.3404486390348,10.0966617214027,10.1678561309767,238249.043731042,0.0,1.0
2012-04-12,47.93,48.5,47.68,47.71,25100,10.3404486390348,10.4634208010263,10.2865134802667,10.2929856993188,116343.404623525,0.0,1.0
2012-04-13,47.26,47.81,46.42,47.81,42600,10.1959024135361,10.3145597628261,10.0146802800751,10.3145597628261,197459.324181759,0.0,1.0
2012-04-16,47.95,48.819,46.7,47.29,26100,10.3447634517363,10.5322420636145,10.0750876578954,10.2023746325883,120978.600026852,0.0,1.0
2012-04-17,48.68,49.39,48.43,48.48,23600,10.5022541153394,10.655429966241,10.4483189565712,10.4591059883248,109390.611518532,0.0,1.0
2012-04-18,48.06,48.3,47.27,48.3,38500,10.3684949215943,10.4202726740117,10.1980598198869,10.4202726740117,178455.023028115,0.0,1.0
2012-04-19,47.29,48.67,47.02,48.24,35300,10.2023746325883,10.5000967089886,10.1441246611187,10.4073282359074,163622.397737466,0.0,1.0
2012-04-20,47.27,49.085,47.03,48.43,71400,10.1980598198869,10.5896290725438,10.1462820674694,10.4483189565712,330952.951797593,0.0,1.0
2012-04-23,46.3,46.81,45.78,46.51,64400,9.98879140386633,10.0988191277534,9.87660627362852,10.0340969372316,298506.583974301,0.0,1.0
2012-04-24,46.81,47.32,46.23,46.25,36000,10.0988191277534,10.2088468516405,9.97368955941124,9.97800437211269,166867.034519796,0.0,1.0
2012-04-25,47.34,48.0,46.71,47.56,45700,10.2131616643419,10.3555504834899,10.0772450642461,10.2606246040579,211828.429932075,0.0,1.0
2012-04-26,47.2,47.55,47.06,47.07,26700,10.1829579754318,10.2584671977072,10.1527542865216,10.1549116928723,123759.717268848,0.0,1.0
2012-04-27,48.67,48.69,46.96,47.47,41200,10.5000967089886,10.5044115216901,10.1311802230143,10.2412079469014,190970.0506171,0.0,1.0
2012-04-30,47.8,48.29,47.76,48.23,34000,10.3124023564754,10.418115267661,10.3037727310725,10.4051708295567,157596.64371314,0.0,1.0
2012-05-01,48.16,49.0,47.73,47.73,61000,10.3900689851016,10.5712911185626,10.2973005120203,10.2973005120203,282746.919602986,0.0,1.0
2012-05-02,48.37,48.5,47.33,47.71,27900,10.4353745184668,10.4634208010263,10.2110042579912,10.2929856993188,129321.951752842,0.0,1.0
2012-05-03,47.7,48.36,47.58,48.0,49000,10.2908282929681,10.4332171121161,10.2649394167594,10.3555504834899,227124.574763055,0.0,1.0
2012-05-04,46.68,47.59,46.34,47.59,39100,10.070772845194,10.2670968231101,9.99742102926924,10.2670968231101,181236.140270111,0.0,1.0
2012-05-07,46.9,47.23,46.4,46.4,20000,10.11823578491,10.1894301944839,10.0103654673736,10.0103654673736,92703.9080665527,0.0,1.0
2012-05-08,47.21,47.29,46.31,46.5,30800,10.1851153817825,10.2023746325883,9.99094881021706,10.0319395308809,142764.018422492,0.0,1.0
2012-05-09,46.56,47.13,46.25,46.86,33000,10.0448839689852,10.1678561309767,9.97800437211269,10.109606159507,152961.448309813,0.0,1.0
2012-05-10,46.87,47.32,46.39,46.89,25000,10.1117635658578,10.2088468516405,10.0082080610229,10.1160783785592,115879.885083191,0.0,1.0
2012-05-11,47.16,47.21,46.37,46.37,31300,10.1743283500289,10.1851153817825,10.0038932483214,10.0038932483214,145081.616124155,0.0,1.0
2012-05-14,46.58,47.03,46.48,46.56,28600,10.0491987816867,10.1462820674694,10.0276247181794,10.0448839689852,132566.588535171,0.0,1.0
2012-05-15,47.42,47.45,46.47,46.47,24000,10.2304209151478,10.2368931341999,10.0254673118287,10.0254673118287,111244.689679863,0.0,1.0
2012-05-16,46.79,47.6899,46.686,47.46,41300,10.094504315052,10.2886493125539,10.0720672890044,10.2390505405507,191433.570157431,0.0,1.0
2012-05-17,46.92,47.4,46.5106,46.78,32000,10.1225505976114,10.2261061024463,10.0342263816126,10.0923469087012,148326.252906485,0.0,1.0
2012-05-18,47.13,47.53,46.81,46.81,45500,10.1678561309767,10.2541523850058,10.0988191277534,10.0988191277534,210901.390851408,0.0,1.0
2012-05-21,46.87,47.23,45.81,47.23,59700,10.1117635658578,10.1894301944839,9.8830784926807,10.1894301944839,276721.16557866,0.0,1.0
2012-05-22,46.33,47.03,45.91,46.98,33000,9.99526362291851,10.1462820674694,9.90465255618797,10.1354950357158,152961.448309813,0.0,1.0
2012-05-23,46.44,46.63,45.56,45.75,32000,10.0189950927765,10.0599858134403,9.82914333391253,9.87013405457634,148326.252906485,0.0,1.0
2012-05-24,47.01,47.02,45.892,46.66,33000,10.141967254768,10.1441246611187,9.90076922475667,10.0664580324925,152961.448309812,0.0,1.0
2012-05-25,46.52,47.14,45.98,47.14,38400,10.0362543435823,10.1700135373274,9.91975440064306,10.1700135373274,177991.503487782,0.0,1.0
2012-05-29,47.47,47.6,46.64,46.73,26600,10.2412079469014,10.2692542294608,10.0621432197911,10.0815598769476,123296.197728516,0.0,1.0
2012-05-30,47.03,47.37,46.94,47.17,25700,10.1462820674694,10.2196338833941,10.1268654103129,10.1764857563796,119124.521865521,0.0,1.0
2012-05-31,47.22,47.64,46.5101,47.02,53600,10.1872727881332,10.2778838548638,10.0341185112951,10.1441246611187,248446.473618363,0.0,1.0
2012-06-01,46.26,47.16,46.08,46.22,38600,9.98016177846342,10.1743283500289,9.94132846415033,9.97153215306051,178918.542568447,0.0,1.0
2012-06-04,46.72,47.05,46.181,46.41,34400,10.0794024705969,10.1505968801709,9.96311826829268,10.0125228737243,159450.721874471,0.0,1.0
2012-06-05,46.59,47.1259,46.16,46.35,56800,10.0513561880374,10.1669715943729,9.95858771495615,9.99957843561997,263279.098909011,0.0,1.0
2012-06-06,48.0,48.06,46.88,47.0,55100,10.3555504834899,10.3684949215943,10.1139209722085,10.1398098484172,255399.266723355,0.0,1.0
2012-06-07,48.43,48.74,48.15,48.58,55800,10.4483189565712,10.5151985534437,10.3879115787508,10.4806800518321,258643.903505683,0.0,1.0
2012-06-08,49.35,49.67,48.24,48.3,30400,10.6468003408381,10.7158373440614,10.4073282359074,10.4202726740117,140909.94026116,0.0,1.0
2012-06-11,48.7,49.72,48.64,49.71,55800,10.5065689280408,10.726624375815,10.4936244899365,10.7244669694643,258643.903505684,0.0,1.0
2012-06-12,49.93,49.99,48.65,49.11,37400,10.7719299091803,10.7848743472846,10.4957818962872,10.5950225884206,173356.308084454,0.0,1.0
2012-06-13,49.12,49.94,48.89,49.75,31500,10.5971799947714,10.774087315531,10.5475596487046,10.7330965948672,146008.655204821,0.0,1.0
2012-06-14,49.89,49.89,48.74,49.0,31400,10.7633002837773,10.7633002837773,10.5151985534437,10.5712911185626,145545.135664489,0.0,1.0
2012-06-15,49.94,50.14,49.17,49.66,91900,10.774087315531,10.8172354425455,10.607967026525,10.7136799377106,425974.457565811,0.0,1.0
2012-06-18,49.81,50.3599,49.5701,49.63,39100,10.7460410329715,10.864676808198,10.6942848546176,10.7072077186584,181236.140270112,0.0,1.0
2012-06-19,50.87,50.98,49.86,49.87,36200,10.9747261061486,10.9984575760066,10.7568280647252,10.7589854710759,167794.073600461,0.0,1.0
2012-06-20,50.41,50.9791,50.0,50.94,12300,10.8754854140152,10.998263409435,10.7870317536353,10.9898279506037,57012.9034609299,0.0,1.0
2012-06-21,48.98,50.26,48.89,50.26,32800,10.5669763058612,10.8431243187542,10.5475596487046,10.8431243187542,152034.409229147,0.0,1.0
2012-06-22,50.24,50.785,49.2,49.38,120200,10.8388095060528,10.9563881521674,10.6144392455772,10.6532725598903,557150.487479984,0.0,1.0
2012-06-25,50.26,50.47,49.165,49.33,30900,10.8431243187542,10.8884298521195,10.6068883233496,10.6424855281366,143227.537962825,0.0,1.0
2012-06-26,50.39,50.84,49.62,50.3,93800,10.8711706013137,10.9682538870964,10.7050503123077,10.8517539441572,434781.328832134,0.0,1.0
2012-06-27,51.75,51.84,50.55,50.59,38100,11.1645778650126,11.1839945221691,10.9056891029253,10.9143187283282,176600.944866783,0.0,1.0
2012-06-28,51.29,51.3,50.29,51.3,18000,11.0653371728791,11.0674945792299,10.8495965378064,11.0674945792299,83433.5172598981,0.0,1.0
2012-06-29,52.83,52.84,51.9,52.0,31200,11.3975777508911,11.3997351572418,11.1969389602735,11.2185130237808,144618.096583823,0.0,1.0
2012-07-02,53.53,53.56,51.4809,52.9,41800,11.548596195442,11.5550684144942,11.1065220601145,11.4126795953462,193751.167859096,0.0,1.0
2012-07-03,54.01,54.01,53.2101,53.25,18700,11.6521517002769,11.6521517002769,11.4795807662822,11.4881888176216,86678.1540422271,0.0,1.0
2012-07-05,53.93,54.745,53.44,53.61,16600,11.6348924494711,11.8107210670553,11.5291795382855,11.5658554462478,76944.243695239,0.0,1.0
2012-07-06,53.14,53.67,53.0,53.25,16400,11.4644573477636,11.5787998843522,11.4342536588535,11.4881888176216,76017.2046145738,0.0,1.0
2012-07-09,53.6,53.8,52.78,53.13,40700,11.5636980398971,11.6068461669116,11.3867907191375,11.4622999414129,188652.452915435,0.0,1.0
2012-07-10,53.02,54.17,52.85,53.8,15600,11.4385684715549,11.6866702018885,11.4018925635926,11.6068461669116,72309.0482919115,0.0,1.0
2012-07-11,53.29,54.1,52.84,52.99,26200,11.4968184430246,11.6715683574334,11.3997351572418,11.4320962525027,121442.119567184,0.0,1.0
2012-07-12,53.95,54.19,52.18,53.03,29600,11.6392072621725,11.69098501459,11.2573463380938,11.4407258779056,137201.783938499,0.0,1.0
2012-07-13,54.0,54.73,53.57,54.0,25300,11.6499942939262,11.8074849575292,11.5572258208449,11.6499942939262,117270.443704189,0.0,1.0
2012-07-16,52.98,53.69,52.85,53.69,24600,11.429938846152,11.5831146970536,11.4018925635926,11.5831146970536,114025.80692186,0.0,1.0
2012-07-17,53.13,53.44,52.27,52.95,19400,11.4622999414129,11.5291795382855,11.2767629952504,11.4234666270998,89922.7908245567,0.0,1.0
2012-07-18,53.32,54.1,52.83,53.67,26100,11.5032906620767,11.6715683574334,11.3975777508911,11.5787998843522,120978.600026852,0.0,1.0
2012-07-19,54.92,55.26,53.55,54.21,42400,11.8484756781931,11.9218274941178,11.5529110081435,11.6952998272914,196532.285101092,0.0,1.0
2012-07-20,54.85,55.78,54.44,54.44,46900,11.833373833738,12.0340126243556,11.7449201733582,11.7449201733582,217390.664416067,0.0,1.0
2012-07-23,52.87,53.8,52.87,53.03,52100,11.406207376294,11.6068461669116,11.406207376294,11.4407258779056,241493.680513371,0.0,1.0
2012-07-24,52.25,53.0,51.84,53.0,98200,11.2724481825489,11.4342536588535,11.1839945221691,11.4342536588535,455176.188606777,0.0,1.0
2012-07-25,52.31,52.875,52.13,52.66,34600,11.2853926206533,11.4072860794694,11.2465593063402,11.3609018429287,160377.760955137,0.0,1.0
2012-07-26,52.74,54.145,52.17,52.86,28400,11.3781610937346,11.6812766860117,11.2551889317431,11.4040499699433,131639.549454505,0.0,1.0
2012-07-27,53.16,53.25,52.03,52.8,33600,11.4687721604651,11.4881888176216,11.2249852428329,11.3911055318389,155742.565551809,0.0,1.0
2012-07-30,52.92,53.35,52.5,53.02,14900,11.4169944080476,11.5097628811289,11.3263833413171,11.4385684715549,69064.4115095824,0.0,1.0
2012-07-31,51.69,52.71,51.53,52.54,37200,11.1516334269082,11.3716888746824,11.1171149252966,11.33501296672,172429.269003789,0.0,1.0
2012-08-01,50.7,52.55,50.485,52.12,38200,10.9380501981862,11.3371703730707,10.8916659616456,11.2444018999895,177064.464407117,0.0,1.0
2012-08-02,51.89,52.5,50.525,50.69,37100,11.1947815539228,11.3263833413171,10.9002955870485,10.9358927918355,171965.749463455,0.0,1.0
2012-08-03,52.74,53.64,51.49,52.48,21200,11.3781610937346,11.5723276653,11.1084852998937,11.3220685286157,98266.1425505459,0.0,1.0
2012-08-06,52.13,53.12,51.95,52.94,24200,11.2465593063402,11.4601425350622,11.2077259920271,11.4213092207491,112171.728760529,0.0,1.0
2012-08-07,52.0,52.52,51.81,52.52,31900,11.2185130237808,11.3306981540186,11.1775223031169,11.3306981540186,147862.733366152,0.0,1.0
2012-08-08,52.47,52.85,51.76,51.76,28400,11.3199111222649,11.4018925635926,11.1667352713633,11.1667352713633,131639.549454506,0.0,1.0
2012-08-09,51.67,52.15,50.99,51.8501,26000,11.1473186142068,11.2508741190417,11.0006149823573,11.1861735025834,120515.080486519,0.0,1.0
2012-08-10,51.48,51.71,51.12,51.71,19300,11.106327893543,11.1559482396097,11.0286612649168,11.1559482396097,89459.2712842233,0.0,1.0
2012-08-13,51.16,51.26,49.04,51.21,23400,11.0372908903197,11.058864953827,10.5799207439655,11.0480779220733,108463.572437867,0.0,1.0
2012-08-14,50.49,51.33,50.3,51.24,36000,10.892744664821,11.073966798282,10.8517539441572,11.0545501411255,166867.034519795,0.0,1.0
2012-08-15,50.37,50.74,50.06,50.19,35700,10.8668557886122,10.9466798235891,10.7999761917397,10.8280224742992,165476.475898798,0.0,1.0
2012-08-16,52.02,52.05,49.7805,50.32,40300,11.2228278364822,11.2293000555344,10.7396766842369,10.8560687568586,186798.374754105,0.0,1.0
2012-08-17,52.74,53.08,51.35,51.76,18400,11.3781610937346,11.4515129096593,11.0782816109835,11.1667352713633,85287.5954212286,0.0,1.0
2012-08-20,51.88,52.1,51.54,52.1,21700,11.192624147572,11.240087087288,11.1192723316473,11.240087087288,100583.74025221,0.0,1.0
2012-08-21,51.25,52.37,51.21,52.22,21900,11.0567075474762,11.2983370587577,11.0480779220733,11.2659759634968,101510.779332876,0.0,1.0
2012-08-22,50.94,51.45,50.6,51.07,16300,10.9898279506037,11.0998556744908,10.916476134679,11.0178742331631,75553.6850742407,0.0,1.0
2012-08-23,50.74,50.94,50.2501,50.91,19900,10.9466798235891,10.9898279506037,10.840988486467,10.9833557315515,92240.3885262207,0.0,1.0
2012-08-24,50.99,51.36,50.01,50.01,20500,11.0006149823573,11.0804390173342,10.7891891599861,10.7891891599861,95021.5057682171,0.0,1.0
2012-08-27,52.13,52.2,50.7801,51.11,19900,11.2465593063402,11.2616611507953,10.9553310230556,11.0265038585661,92240.3885262204,0.0,1.0
2012-08-28,52.05,52.22,51.87,51.98,34300,11.2293000555344,11.2659759634968,11.1904667412213,11.2141982110793,158987.202334138,0.0,1.0
2012-08-29,52.06,52.09,51.5401,51.62,31000,11.2314574618851,11.2379296809373,11.1192939057108,11.1365315824531,143691.057503158,0.0,1.0
2012-08-30,51.89,52.06,51.4435,51.93,13100,11.1947815539228,11.2314574618851,11.0984533603628,11.2034111793257,60721.0597835921,0.0,1.0
2012-08-31,52.06,52.3,51.48,52.3,28900,11.2314574618851,11.2832352143026,11.106327893543,11.2832352143026,133957.147156169,0.0,1.0
2012-09-04,52.54,52.66,51.49,52.37,26000,11.33501296672,11.3609018429287,11.1084852998937,11.2983370587577,120515.080486519,0.0,1.0
2012-09-05,53.03,53.11,52.34,52.34,45300,11.4407258779056,11.4579851287115,11.2918648397055,11.2918648397055,209974.351770744,0.0,1.0
2012-09-06,53.88,54.02,53.06,53.29,42600,11.6241054177174,11.6543091066276,11.4471980969578,11.4968184430246,197459.324181759,0.0,1.0
2012-09-07,54.0,54.25,53.305,53.305,29100,11.6499942939262,11.7039294526944,11.5000545525506,11.5000545525506,134884.186236834,0.0,1.0
2012-09-10,54.56,54.81,54.05,54.11,18300,11.7708090495669,11.8247442083351,11.6607813256798,11.6737257637842,84824.075880896,0.0,1.0
2012-09-11,54.87,55.0,54.19,54.45,19500,11.8376886464394,11.8657349289989,11.69098501459,11.7470775797089,90386.3103648895,0.0,1.0
2012-09-12,53.86,55.02,53.65,55.02,19900,11.619790605016,11.8700497417003,11.5744850716507,11.8700497417003,92240.3885262203,0.0,1.0
2012-09-13,54.06,54.62,52.57,53.83,66300,11.6629387320305,11.7837534876713,11.3414851857722,11.6133183859638,307313.455240624,0.0,1.0
2012-09-14,55.23,55.37,53.75,54.37,28900,11.9153552750656,11.9455589639758,11.596059135158,11.7298183289031,133957.147156169,0.0,1.0
2012-09-17,55.61,55.77,54.71,54.88,14600,11.9973367163932,12.0318552180049,11.8031701448278,11.8398460527902,67673.8528885839,0.0,1.0
2012-09-18,56.63,56.67,54.885,55.41,60400,12.2173921641674,12.2260217895703,11.8409247559655,11.9541885893787,279965.80236099,0.0,1.0
2012-09-19,56.4,56.59,55.46,56.59,33300,12.1677718181007,12.2087625387645,11.9649756211323,12.2087625387645,154352.006930811,0.0,1.0
2012-09-20,55.74,56.37,55.22,55.93,18100,12.0253829989527,12.1612995990485,11.9131978687149,12.0663737196165,83897.0368002304,0.0,1.0
2012-09-21,55.63,56.68,55.49,56.53,62400,12.0016515290947,12.228179195921,11.9714478401845,12.1958181006601,289236.193167645,0.0,1.0
2012-09-24,56.35,56.66,55.13,55.54,21600,12.156984786347,12.2238643832196,11.8937812115583,11.9822348719381,100120.220711878,0.0,1.0
2012-09-25,55.87,56.83,55.78,56.54,40100,12.0534292815121,12.2605402911819,12.0340126243556,12.1979755070108,185871.335673439,0.0,1.0
2012-09-26,56.18,56.4799,55.67,56.1,22000,12.1203088783847,12.185009494843,12.0102811544976,12.1030496275789,101974.298873208,0.0,1.0
2012-09-27,56.94,57.16,55.52,56.6483,39400,12.2842717610399,12.3317347007559,11.9779200592367,12.2213402177892,182626.69889111,0.0,1.0
2012-09-28,57.09,57.15,56.03,56.6,20600,12.3166328563008,12.3295772944052,12.0879477831238,12.2109199451152,95485.02530855,0.0,1.0
2012-10-01,57.1,58.0,56.81,57.25,27500,12.3187902626516,12.512956834217,12.2562254784805,12.3511513579125,127467.87359151,0.0,1.0
2012-10-02,56.1,58.22,54.73,57.37,68300,12.1030496275789,12.560419773933,11.8074849575292,12.3770402341212,316583.846047278,0.0,1.0
2012-10-03,55.6,56.76,55.54,56.06,14300,11.9951793100425,12.2454384467268,11.9822348719381,12.0944200021759,66283.2942675855,0.0,1.0
2012-10-04,56.2,56.4199,55.04,55.64,22700,12.1246236910861,12.1720650567386,11.8743645544018,12.0038089354454,105218.935655538,0.0,1.0
2012-10-05,56.49,57.46,56.21,56.24,15600,12.1871884752572,12.3964568912777,12.1267810974369,12.133253316489,72309.0482919115,0.0,1.0
2012-10-08,56.6,57.07,56.14,56.14,11600,12.2109199451152,12.3123180435994,12.1116792529818,12.1116792529818,53768.2666786008,0.0,1.0
2012-10-09,54.91,56.73,54.855,56.73,24800,11.8463182718423,12.2389662276747,11.8344525369133,12.2389662276747,114952.846002526,0.0,1.0
2012-10-10,55.23,55.51,54.5594,55.15,18800,11.9153552750656,11.975762652886,11.7706796051858,11.8980960242598,87141.6735825599,0.0,1.0
2012-10-11,55.81,55.93,54.99,55.5,12700,12.0404848434078,12.0663737196165,11.8635775226482,11.9736052465352,58866.9816222611,0.0,1.0
2012-10-12,55.67,55.98,55.29,55.68,15300,12.0102811544976,12.0771607513701,11.92829971317,12.0124385608483,70918.4896709131,0.0,1.0
2012-10-15,56.27,56.45,55.57,55.67,14400,12.1397255355412,12.1785588498543,11.9887070909903,12.0102811544976,66746.8138079183,0.0,1.0
2012-10-16,56.1,57.1,55.58,56.45,24000,12.1030496275789,12.3187902626516,11.9908644973411,12.1785588498543,111244.689679863,0.0,1.0
2012-10-17,57.6,57.65,56.17,56.31,27600,12.4266605801879,12.4374476119416,12.1181514720339,12.1483551609441,127931.393131843,0.0,1.0
2012-10-18,57.05,58.92,56.61,58.25,43500,12.3080032308979,12.7114382184839,12.2130773514659,12.5668919929852,201631.000044753,0.0,1.0
2012-10-19,56.45,57.57,55.82,56.6,39500,12.1785588498543,12.4201883611357,12.0426422497585,12.2109199451152,183090.218431442,0.0,1.0
2012-10-22,54.95,55.98,54.66,55.5,58400,11.8549478972452,12.0771607513701,11.7923831130742,11.9736052465352,270695.411554336,0.0,1.0
2012-10-23,54.55,55.48,53.33,54.68,45000,11.7686516432162,11.9692904338338,11.5054480684275,11.7966979257756,208583.793149744,0.0,1.0
2012-10-24,54.15,54.71,53.66,54.71,14000,11.6823553891871,11.8031701448278,11.5766424780015,11.8031701448278,64892.735646587,0.0,1.0
2012-10-25,54.36,54.74,53.79,54.74,11500,11.7276609225523,11.80964236388,11.6046887605609,11.80964236388,53304.7471382682,0.0,1.0
2012-10-26,53.55,54.2,52.5,54.2,31000,11.5529110081435,11.6931424209407,11.3263833413171,11.6931424209407,143691.057503157,0.0,1.0
2012-10-31,54.98,55.22,52.61,53.43,34000,11.8614201162974,11.9131978687149,11.3501148111751,11.5270221319347,157596.643713141,0.0,1.0
2012-11-01,54.44,54.99,53.44,54.85,71200,11.7449201733582,11.8635775226482,11.5291795382855,11.833373833738,330025.912716928,0.0,1.0
2012-11-02,54.02,54.77,53.56,54.46,32100,11.6543091066276,11.8161145829322,11.5550684144942,11.7492349860596,148789.772446818,0.0,1.0
2012-11-05,53.66,54.006,53.26,53.96,38400,11.5766424780015,11.6512887377366,11.4903462239724,11.6413646685233,177991.503487781,0.0,1.0
2012-11-06,54.08,54.63,53.27,53.66,21000,11.667253544732,11.785910894022,11.4925036303231,11.5766424780015,97339.1034698806,0.0,1.0
2012-11-07,52.52,53.4,52.01,53.38,32100,11.3306981540186,11.5205499128825,11.2206704301315,11.5162351001811,148789.772446817,0.0,1.0
2012-11-08,52.58,52.745,51.93,52.6,32000,11.3436425921229,11.3792397969099,11.2034111793257,11.3479574048244,148326.252906485,0.0,1.0
2012-11-09,51.36,52.4499,51.16,51.92,18700,11.0804390173342,11.3155747355,11.0372908903197,11.2012537729749,86678.1540422274,0.0,1.0
2012-11-12,51.68,52.073,50.85,51.67,8700,11.1494760205575,11.2342620901411,10.9704112934471,11.1473186142068,40326.2000089506,0.0,1.0
2012-11-13,49.76,51.68,49.68,51.28,30600,10.7352540012179,11.1494760205575,10.7179947504121,11.0631797665284,141836.979341826,0.0,1.0
2012-11-14,49.2,50.01,48.43,50.01,38000,10.6144392455772,10.7891891599861,10.4483189565712,10.7891891599861,176137.425326451,0.0,1.0
2012-11-15,49.16,49.55,48.45,49.38,36400,10.6058096201743,10.6899484678526,10.4526337692726,10.6532725598903,168721.112681126,0.0,1.0
2012-11-16,50.41,51.21,47.5,48.81,70600,10.8754854140152,11.0480779220733,10.2476801659536,10.5303003978988,327244.795474931,0.0,1.0
2012-11-19,51.35,52.31,50.67,50.71,31800,11.0782816109835,11.2853926206533,10.9315779791341,10.940207604537,147399.213825819,0.0,1.0
2012-11-20,51.66,51.86,50.52,51.26,32000,11.145161207856,11.1883093348706,10.8992168838732,11.058864953827,148326.252906485,0.0,1.0
2012-11-21,50.9,51.8732,50.69,51.66,12900,10.9811983252008,11.1911571112535,10.9358927918355,11.145161207856,59794.0207029266,0.0,1.0
2012-11-23,51.43,51.43,50.61,51.15,9700,11.0955408617893,11.0955408617893,10.9186335410297,11.035133483969,44961.3954122783,0.0,1.0
2012-11-26,52.48,52.52,51.25,51.25,23300,11.3220685286157,11.3306981540186,11.0567075474762,11.0567075474762,108000.052897534,0.0,1.0
2012-11-27,52.47,52.7799,52.08,52.16,26500,11.3199111222649,11.386769145074,11.2357722745866,11.2530315253924,122832.678188183,0.0,1.0
2012-11-28,52.73,52.88,51.45,52.5,35400,11.3760036873838,11.4083647826447,11.0998556744908,11.3263833413171,164085.917277799,0.0,1.0
2012-11-29,53.29,53.605,52.69,53.17,30600,11.4968184430246,11.5647767430725,11.3673740619809,11.4709295668158,141836.979341826,0.0,1.0
2012-11-30,53.44,53.89,53.0,53.51,64000,11.5291795382855,11.6262628240682,11.4342536588535,11.5442813827405,296652.505812969,0.0,1.0
2012-12-03,52.91,54.49,52.16,53.64,23300,11.4148370016969,11.7557072051118,11.2530315253924,11.5723276653,108000.052897535,0.0,1.0
2012-12-04,53.55,53.62,52.43,53.06,28200,11.5529110081435,11.5680128525985,11.311281496862,11.4471980969578,130712.510373839,0.0,1.0
2012-12-05,52.45,53.6191,52.32,53.59,40700,11.3155963095635,11.567818686027,11.287550027004,11.5615406335464,188652.452915435,0.0,1.0
2012-12-06,52.36,52.5,51.8001,52.28,39100,11.2961796524069,11.3263833413171,11.1753864708297,11.2789204016011,181236.140270112,0.0,1.0
2012-12-07,52.23,52.53,51.94,52.49,30100,11.2681333698475,11.3328555603693,11.2055685856764,11.3242259349664,139519.381640162,0.0,1.0
2012-12-10,53.0,53.0,52.16,52.16,29600,11.4342536588535,11.4342536588535,11.2530315253924,11.2530315253924,137201.783938498,0.0,1.0
2012-12-11,53.02,53.39,52.41,53.0,50900,11.4385684715549,11.5183925065318,11.3069666841606,11.4342536588535,235931.446029378,0.0,1.0
2012-12-12,52.48,53.2225,52.19,52.99,35900,11.3220685286157,11.4822559501571,11.2595037444446,11.4320962525027,166403.514979462,0.0,1.0
2012-12-13,52.97,53.24,50.81,52.65,51000,11.4277814398013,11.4860314112709,10.9617816680442,11.358744436578,236394.96556971,0.0,1.0
2012-12-14,52.8,53.2,52.44,52.67,35100,11.3911055318389,11.477401785868,11.3134389032128,11.3630592492795,162695.358656801,0.0,1.0
2012-12-17,53.23,53.28,52.81,52.81,27600,11.4838740049202,11.4946610366738,11.3932629381897,11.3932629381897,127931.393131843,0.0,1.0
2012-12-18,53.82,54.0,53.15,53.15,29100,11.6111609796131,11.6499942939262,11.4666147541144,11.4666147541144,134884.186236835,0.0,1.0
2012-12-19,53.49,53.9999,53.345,53.68,25800,11.5399665700391,11.6499727198627,11.5086841779535,11.5809572907029,119588.041405853,0.0,1.0
2012-12-20,53.74,53.82,53.0,53.43,30900,11.5939017288073,11.6111609796131,11.4342536588535,11.5270221319347,143227.537962824,0.0,1.0
2012-12-21,53.49,53.98,52.995,53.98,223600,11.5399665700391,11.6456794812247,11.4331749556781,11.6456794812247,1036429.69218406,0.0,1.0
2012-12-24,53.36,53.6,52.75,53.38,17200,11.5119202874796,11.5636980398971,11.3803185000853,11.5162351001811,79725.3609372359,0.0,1.0
2012-12-26,52.66,53.5899,52.58,53.31,15200,11.3609018429287,11.5615190594829,11.3436425921229,11.501133255726,70454.9701305806,0.0,1.0
2012-12-27,53.34,53.45,52.23,52.55,25300,11.5076054747782,11.5313369446362,11.2681333698475,11.3371703730707,117270.44370419,0.0,1.0
2012-12-28,53.7,54.2,52.89,53.1,39800,11.5852721034044,11.6931424209407,11.4105221889955,11.4558277223607,184480.77705244,0.0,1.0
2012-12-31,55.83,55.86,53.28,53.33,61600,12.0447996561092,12.0512718751614,11.4946610366738,11.5054480684275,285528.036844984,0.0,1.0
2013-01-02,56.91,57.23,56.2,56.32,58100,12.2777995419877,12.346836545211,12.1246236910861,12.1505125672949,269304.852933338,0.0,1.0
2013-01-03,56.16,57.0599,55.8101,56.85,24500,12.1159940656832,12.3101390631851,12.0405064174713,12.2648551038834,113562.287381528,0.0,1.0
2013-01-04,56.76,57.21,56.35,56.35,40300,12.2454384467268,12.3425217325096,12.156984786347,12.156984786347,186798.374754105,0.0,1.0
2013-01-07,56.18,56.9899,55.99,56.67,10400,12.1203088783847,12.2950372187301,12.0793181577209,12.2260217895703,48206.0321946075,0.0,1.0
2013-01-08,56.08,57.0,55.42,57.0,13800,12.0987348148774,12.2972161991443,11.9563459957294,12.2972161991443,63965.6965659217,0.0,1.0
2013-01-09,55.18,55.8599,55.05,55.8,28300,11.904568243312,12.0512503010979,11.8765219607525,12.038327437057,131176.029914172,0.0,1.0
2013-01-10,54.78,55.5899,54.36,55.38,34800,11.8182719892829,11.9930003296283,11.7276609225523,11.9477163703265,161304.800035802,0.0,1.0
2013-01-11,55.08,55.19,54.52,54.85,21300,11.8829941798047,11.9067256496627,11.762179424164,11.833373833738,98729.662090879,0.0,1.0
2013-01-14,54.77,54.95,54.39,54.83,5800,11.8161145829322,11.8549478972452,11.7341331416045,11.8290590210365,26884.1333393003,0.0,1.0
2013-01-15,54.88,54.93,54.34,54.34,9200,11.8398460527902,11.8506330845438,11.7233461098509,11.7233461098509,42643.7977106143,0.0,1.0
2013-01-16,54.6,54.94,54.53,54.89,16300,11.7794386749698,11.8527904908945,11.7643368305147,11.8420034591409,75553.6850742408,0.0,1.0
2013-01-17,54.78,54.82,54.08,54.66,16300,11.8182719892829,11.8269016146858,11.667253544732,11.7923831130742,75553.6850742407,0.0,1.0
2013-01-18,54.44,54.76,54.29,54.6,26200,11.7449201733582,11.8139571765814,11.7125590780973,11.7794386749698,121442.119567184,0.0,1.0
2013-01-22,55.68,55.79,54.42,54.45,39100,12.0124385608483,12.0361700307063,11.7406053606567,11.7470775797089,181236.140270112,0.0,1.0
2013-01-23,55.06,56.0,54.93,55.48,25900,11.8786793671032,12.0814755640716,11.8506330845438,11.9692904338338,120051.560946187,0.0,1.0
2013-01-24,55.37,55.49,54.32,54.96,27500,11.9455589639758,11.9714478401845,11.7190312971494,11.857105303596,127467.87359151,0.0,1.0
2013-01-25,54.61,55.49,54.15,55.49,40300,11.7815960813205,11.9714478401845,11.6823553891871,11.9714478401845,186798.374754105,0.0,1.0
2013-01-28,54.98,55.31,54.01,54.48,31500,11.8614201162974,11.9326145258714,11.6521517002769,11.7535497987611,146008.655204821,0.0,1.0
2013-01-29,55.22,55.61,54.52,54.57,29800,11.9131978687149,11.9973367163932,11.762179424164,11.7729664559176,138128.823019164,0.0,1.0
2013-01-30,54.84,55.84,54.24,54.99,29700,11.8312164273872,12.04695706246,11.7017720463436,11.8635775226482,137665.303478832,0.0,1.0
2013-01-31,48.89,54.25,47.58,54.25,426500,10.5475596487046,11.7039294526944,10.2649394167594,11.7039294526944,1976910.83951925,0.0,1.0
2013-02-01,48.14,49.329,47.82,48.99,166800,10.3857541724001,10.6422697875016,10.3167171691768,10.5691337122119,773150.593275053,0.0,1.0
2013-02-04,47.79,48.29,47.17,47.91,72200,10.3102449501247,10.418115267661,10.1764857563796,10.3361338263334,334661.108120255,0.0,1.0
2013-02-05,48.18,48.49,48.0,48.34,70200,10.394383797803,10.4612633946756,10.3555504834899,10.4289022994147,325390.717313602,0.0,1.0
2013-02-06,49.25,49.57,47.72,47.89,62900,10.6252262773308,10.6942632805541,10.2951431056696,10.3318190136319,291553.79086931,0.0,1.0
2013-02-07,48.8,49.21,48.56,49.18,81100,10.5281429915481,10.6165966519279,10.4763652391306,10.6101244328757,375914.347209873,0.0,1.0
2013-02-08,49.37,49.5,48.65,48.97,45400,10.6511151535395,10.679161436099,10.4957818962872,10.5648188995105,210437.871311076,0.0,1.0
2013-02-11,49.68,50.06,49.03,49.49,64300,10.7179947504121,10.7999761917397,10.5777633376148,10.6770040297483,298043.064433968,0.0,1.0
2013-02-12,49.75,50.22,49.43,49.56,58500,10.7330965948672,10.8344946933513,10.6640595916439,10.6921058742034,271158.931094667,0.0,1.0
2013-02-13,49.97,50.2,49.65,49.9,34100,10.7805595345832,10.8301798806499,10.7115225313599,10.7654576901281,158060.163253473,0.0,1.0
2013-02-14,49.96,50.17,49.86,50.02,53700,10.7784021282324,10.8237076615977,10.7568280647252,10.7913465663368,248909.993158696,0.0,1.0
2013-02-15,50.03,50.42,49.157,50.42,173100,10.7935039726875,10.8776428203659,10.6051623982691,10.8776428203659,802352.324316019,0.0,1.0
2013-02-19,51.77,52.008,50.27,50.27,47200,11.168892677714,11.2202389488613,10.845281725105,10.845281725105,218781.223037066,0.0,1.0
2013-02-20,51.17,52.01,51.07,51.58,44700,11.0394482966704,11.2206704301315,11.0178742331631,11.1279019570502,207193.234528746,0.0,1.0
2013-02-21,51.88,52.17,51.08,51.28,87500,11.192624147572,11.2551889317431,11.0200316395139,11.0631797665284,405579.597791171,0.0,1.0
2013-02-22,51.43,51.965,51.18,51.88,41100,11.0955408617893,11.2109621015532,11.0416057030211,11.192624147572,190506.531076767,0.0,1.0
2013-02-25,50.3,51.67,50.28,51.5,54600,10.8517539441572,11.1473186142068,10.8474391314557,11.1106427062444,253081.669021689,0.0,1.0
2013-02-26,50.64,50.9108,50.41,50.59,28800,10.9251057600819,10.9835283240596,10.8754854140152,10.9143187283282,133493.627615836,0.0,1.0
2013-02-27,50.59,50.99,50.53,50.53,44000,10.9143187283282,11.0006149823573,10.9013742902239,10.9013742902239,203948.597746418,0.0,1.0
2013-02-28,50.27,50.712,50.2208,50.64,54600,10.845281725105,10.9406390858071,10.8346672858594,10.9251057600819,253081.669021689,0.0,1.0
2013-03-01,50.75,51.0,50.07,50.13,34500,10.9488372299399,11.0027723887081,10.8021335980904,10.8150780361948,159914.241414804,0.0,1.0
2013-03-04,51.25,51.26,50.5,50.5,42100,11.0567075474762,11.058864953827,10.8949020711717,10.8949020711717,195141.726480095,0.0,1.0
2013-03-05,51.39,51.69,51.12,51.37,62200,11.0869112363864,11.1516334269082,11.0286612649168,11.082596423685,288309.15408698,0.0,1.0
2013-03-06,51.76,52.0325,50.49,51.51,23800,11.1990963666242,11.2580560605946,10.924311737845,11.1450049042661,109998.874879879,0.15,1.0
2013-03-07,51.95,52.16,51.86,51.91,41500,11.2402058780164,11.2856427063972,11.2207329515675,11.2315512440391,191804.760819956,0.0,1.0
2013-03-08,51.99,52.42,51.76,52.42,39300,11.2488605119937,11.3418978272496,11.1990963666242,11.3418978272496,181636.797595766,0.0,1.0
2013-03-11,52.03,52.3599,51.77,51.77,27200,11.257515145971,11.3288942396987,11.2012600251185,11.2012600251185,125712.999862718,0.0,1.0
2013-03-12,52.03,52.4125,51.9,51.9,41900,11.257515145971,11.3402750833789,11.2293875855448,11.2293875855448,193653.481406172,0.0,1.0
2013-03-13,52.38,52.75,51.89,52.26,25100,11.3332431932723,11.4132985575624,11.2272239270504,11.3072792913404,116007.216785082,0.0,1.0
2013-03-14,52.94,52.99,52.16,52.38,25600,11.4544080689545,11.4652263614261,11.2856427063972,11.3332431932723,118318.117517853,0.0,1.0
2013-03-15,53.735,54.09,53.0,53.06,75300,11.6264189192533,11.7032287958019,11.4673900199205,11.4803719708864,348021.650355247,0.0,1.0
2013-03-18,53.1,53.89,52.53,53.17,28300,11.4890266048637,11.6599556259154,11.3656980706872,11.504172214324,130796.981474814,0.0,1.0
2013-03-19,52.6,53.66,52.5,53.05,36600,11.3808436801475,11.6101914805459,11.3592070952042,11.4782083123921,169157.933638805,0.0,1.0
2013-03-20,53.48,53.49,52.8101,52.92,40200,11.571245627648,11.5734092861424,11.4263021451132,11.4500807519659,185796.418914754,0.0,1.0
2013-03-21,53.94,54.74,53.0,53.0,35100,11.670773918387,11.843866597933,11.4673900199205,11.4673900199205,162225.231440493,0.0,1.0
2013-03-22,53.4,54.2,53.26,53.41,44700,11.5539363596935,11.7270290392394,11.5236451407729,11.5561000181878,206594.525509687,0.0,1.0
2013-03-25,53.87,54.29,53.05,53.12,31600,11.6556283089267,11.7465019656883,11.4782083123921,11.4933539218524,146048.926311099,0.0,1.0
2013-03-26,54.02,54.35,53.52,54.23,22100,11.6880831863416,11.7594839166543,11.5799002616253,11.7335200147224,102141.812388459,0.0,1.0
2013-03-27,54.25,54.27,53.33,53.58,17200,11.737847331711,11.7421746486997,11.5387907502332,11.5928822125913,79494.9852073075,0.0,1.0
2013-03-28,53.94,54.41,53.87,54.41,48700,11.670773918387,11.7724658676202,11.6556283089267,11.7724658676202,225081.731371852,0.0,1.0
2013-04-01,52.84,54.3199,52.56,54.02,42800,11.4327714840113,11.7529713045864,11.3721890461702,11.6880831863416,197813.102725159,0.0,1.0
2013-04-02,52.83,53.655,52.44,53.0,39700,11.4306078255169,11.6091096512987,11.3462251442383,11.4673900199205,183485.518181983,0.0,1.0
2013-04-03,52.39,53.0,52.29,52.38,45700,11.3354068517667,11.4673900199205,11.3137702668234,11.3332431932723,211216.326975228,0.0,1.0
2013-04-04,52.58,52.82,52.01,52.01,22600,11.3765163631588,11.4284441670226,11.2531878289823,11.2531878289823,104452.71312123,0.0,1.0
2013-04-05,52.39,52.89,51.01,51.77,24100,11.3354068517667,11.4435897764829,11.0368219795499,11.2012600251185,111385.415319541,0.0,1.0
2013-04-08,52.82,53.1434,51.95,52.61,17900,11.4284441670226,11.4984168827291,11.2402058780164,11.3830073386418,82730.2462331862,0.0,1.0
2013-04-09,52.0,52.74,51.83,52.74,28600,11.251024170488,11.411134899068,11.2142419760845,11.411134899068,132183.521914476,0.0,1.0
2013-04-10,53.03,53.17,52.09,52.29,30700,11.4738809954034,11.504172214324,11.2704970969369,11.3137702668234,141889.304992113,0.0,1.0
2013-04-11,52.22,53.2,52.16,52.82,37700,11.2986246573631,11.510663189807,11.2856427063972,11.4284441670226,174241.915250901,0.0,1.0
2013-04-12,53.06,53.16,50.79,51.69,28300,11.4803719708864,11.5020085558297,10.9892214926747,11.1839507571639,130796.981474814,0.0,1.0
2013-04-15,50.94,52.46,50.43,52.33,62200,11.0216763700896,11.3505524612269,10.911329786879,11.3224249008007,287476.051156657,0.0,1.0
2013-04-16,51.57,51.8,50.86,51.47,40900,11.157986855232,11.2077510006015,11.004367102135,11.1363502702888,189031.679940632,0.0,1.0
2013-04-17,50.63,51.61,50.4201,51.25,35700,10.9546029567655,11.1666414892093,10.9091877649697,11.0887497834137,164998.312319818,0.0,1.0
2013-04-18,51.95,53.19,50.92,50.92,121400,11.2402058780164,11.5084995313126,11.0173490531009,11.0173490531009,561086.697916691,0.0,1.0
2013-04-19,52.09,52.78,51.86,51.86,73300,11.2704970969369,11.4197895330453,11.2207329515675,11.2207329515675,338778.047424165,0.0,1.0
2013-04-22,52.36,52.94,51.34,51.34,99000,11.3289158762837,11.4544080689545,11.1082227098626,11.1082227098626,457558.34508857,0.0,1.0
2013-04-23,52.67,52.73,52.43,52.54,87800,11.3959892896078,11.4089712405737,11.344061485744,11.3678617291815,405794.168674509,0.0,1.0
2013-04-24,52.58,52.73,52.15,52.65,65500,11.3765163631588,11.4089712405737,11.2834790479029,11.3916619726191,302727.995992944,0.0,1.0
2013-04-25,52.56,52.97,52.46,52.79,58000,11.3721890461702,11.4608990444375,11.3505524612269,11.4219531915397,268064.485001384,0.0,1.0
2013-04-26,52.51,52.68,52.36,52.54,68100,11.3613707536986,11.3981529481021,11.3289158762837,11.3678617291815,314744.679803349,0.0,1.0
2013-04-29,52.99,53.0599,52.82,52.83,39300,11.4652263614261,11.4803503343015,11.4284441670226,11.4306078255169,181636.797595767,0.0,1.0
2013-04-30,52.7,53.11,52.56,53.09,87200,11.4024802650907,11.491190263358,11.3721890461702,11.4868629463694,403021.087795186,0.0,1.0
2013-05-01,52.0499,53.09,51.8528,52.42,94600,11.2618208263747,11.4868629463694,11.2191751174515,11.3418978272496,437222.418640189,0.0,1.0
2013-05-02,52.61,52.93,52.27,52.33,39600,11.3830073386418,11.4522444104602,11.3094429498348,11.3224249008007,183023.338035428,0.0,1.0
2013-05-03,53.78,54.1999,52.96,53.09,41200,11.6361553824778,11.7270074026545,11.4587353859432,11.4868629463694,190418.220380294,0.0,1.0
2013-05-06,53.15,53.89,53.07,53.7,17300,11.4998448973353,11.6599556259154,11.4825356293807,11.6188461145232,79957.1653538616,0.0,1.0
2013-05-07,53.33,53.4,52.36,52.83,22400,11.5387907502332,11.5539363596935,11.3289158762837,11.4306078255169,103528.352828121,0.0,1.0
2013-05-08,53.18,53.72,52.65,53.29,41600,11.5063358728183,11.6231734315118,11.3916619726191,11.5301361162559,192266.940966511,0.0,1.0
2013-05-09,53.37,53.74,52.84,53.02,25700,11.5474453842105,11.6275007485005,11.4327714840113,11.4717173369091,118780.297664406,0.0,1.0
2013-05-10,53.65,53.71,53.18,53.43,15400,11.6080278220516,11.6210097730175,11.5063358728183,11.5604273351764,71175.742569333,0.0,1.0
2013-05-13,53.59,53.66,53.05,53.28,18400,11.5950458710856,11.6101914805459,11.4782083123921,11.5279724577616,85041.1469659567,0.0,1.0
2013-05-14,54.37,54.45,53.55,53.55,30300,11.7638112336429,11.7811205015975,11.5863912371083,11.5863912371083,140040.584405896,0.0,1.0
2013-05-15,54.54,54.62,53.88,54.07,19200,11.8005934280465,11.8179026960011,11.657791967421,11.6989014788132,88738.5881383891,0.0,1.0
2013-05-16,54.53,54.94,54.1,54.23,21300,11.7984297695521,11.8871397678194,11.7053924542962,11.7335200147224,98444.3712160261,0.0,1.0
2013-05-17,55.14,55.32,54.2575,54.66,37100,11.9304129377059,11.9693587906038,11.7394700755818,11.8265573299784,171468.834371576,0.0,1.0
2013-05-20,54.98,55.16,54.675,54.78,24100,11.8957944017967,11.9347402546946,11.8298028177198,11.8525212319103,111385.415319541,0.0,1.0
2013-05-21,55.25,55.28,54.8,54.82,22700,11.9542131811435,11.9607041566265,11.8568485488989,11.8611758658875,104914.893267783,0.0,1.0
2013-05-22,55.64,56.7399,55.14,55.14,36100,12.0385958624222,12.2765766602129,11.9304129377059,11.9304129377059,166847.032906034,0.0,1.0
2013-05-23,56.09,56.18,54.84,55.49,53200,12.1359604946668,12.1554334211157,11.8655031828762,12.0061409850073,245879.837966787,0.0,1.0
2013-05-24,55.94,56.46,55.51,55.97,21600,12.1035056172519,12.2160158589568,12.0104683019959,12.1099965927349,99830.9116556882,0.0,1.0
2013-05-28,57.77,57.82,55.57,56.5,36700,12.4994551217133,12.5102734141849,12.0234502529619,12.2246704929341,169620.113785359,0.0,1.0
2013-05-29,56.16,57.29,56.05,57.29,28600,12.151106104127,12.3955995139857,12.1273058606895,12.3955995139857,132183.521914476,0.0,1.0
2013-05-30,55.94,56.3,55.67,56.2,24200,12.1035056172519,12.1813973230476,12.0450868379051,12.1597607381043,111847.595466095,0.0,1.0
2013-05-31,56.0,56.39,55.53,55.53,53100,12.1164875682179,12.2008702494965,12.0147956189846,12.0147956189846,245417.657820232,0.0,1.0
2013-06-03,57.48,57.55,55.7298,56.19,64100,12.4367090253779,12.4518546348382,12.0580255157012,12.15759707961,296257.473941186,0.0,1.0
2013-06-04,57.16,57.46,56.68,57.36,40100,12.3674719535595,12.4323817083892,12.2636163458319,12.410745123446,185334.238768199,0.0,1.0
2013-06-05,56.75,57.13,56.26,57.13,29400,12.3112168327071,12.3936531744944,12.2049173393498,12.3936531744944,135522.753166644,0.15,1.0
2013-06-06,56.81,57.0,56.05,56.63,40800,12.3242330971998,12.3654512680934,12.1593604136252,12.2851843037216,188072.392149629,0.0,1.0
2013-06-07,57.47,58.3699,57.0,57.25,36000,12.4674120066198,12.6626342802366,12.3654512680934,12.4196857034798,165946.22836732,0.0,1.0
2013-06-10,58.05,58.4099,56.955,58.18,24700,12.5932358967162,12.6713117898984,12.3556890697239,12.6214378031171,113857.5511298,0.0,1.0
2013-06-11,58.08,58.49,57.055,57.67,14000,12.5997440289626,12.6886885029962,12.3773828438784,12.5107995549289,64534.6443650688,0.0,1.0
2013-06-12,57.25,58.0,57.1275,58.0,31400,12.4196857034798,12.5823890096389,12.3931108301405,12.5823890096389,144741.98807594,0.0,1.0
2013-06-13,58.64,58.64,56.02,57.0,39900,12.7212291642281,12.7212291642281,12.1528522813789,12.3654512680934,183923.736440446,0.0,1.0
2013-06-14,57.89,58.8575,57.46,58.25,20100,12.5585258580689,12.7684131230142,12.4652426292044,12.6366234450253,92653.3108384206,0.0,1.0
2013-06-17,57.37,57.89,56.67,57.89,52800,12.4457182324653,12.5585258580689,12.2938618133834,12.5585258580689,243387.801605402,0.0,1.0
2013-06-18,58.49,58.58,57.08,57.28,22400,12.6886885029962,12.7082128997353,12.3828062874171,12.4261938357262,103255.43098411,0.0,1.0
2013-06-19,57.78,58.62,57.4125,58.31,27500,12.5346627064989,12.7168904093972,12.454938086481,12.649639709518,126764.480002814,0.0,1.0
2013-06-20,57.17,57.65,56.66,57.22,37100,12.4023306841562,12.506460800098,12.291692435968,12.4131775712335,171016.807567432,0.0,1.0
2013-06-21,59.08,59.29,57.1,57.26,83700,12.8166817705081,12.8622386962326,12.387145042248,12.4218550808953,385824.980954018,0.0,1.0
2013-06-24,59.05,59.78,58.2301,58.67,39200,12.8101736382617,12.9685381895899,12.6323063839686,12.7277372964744,180697.004222193,0.0,1.0
2013-06-25,58.91,59.72,58.46,59.72,36000,12.7798023544453,12.9555219250972,12.6821803707499,12.9555219250972,165946.22836732,0.0,1.0
2013-06-26,58.1,59.17,57.98,59.17,28900,12.6040827837935,12.8362061672472,12.578050254808,12.8362061672472,133217.944439321,0.0,1.0
2013-06-27,58.99,59.1267,58.31,58.31,28800,12.797157373769,12.8268127630383,12.649639709518,12.649639709518,132756.982693856,0.0,1.0
2013-06-28,59.11,59.54,58.664,58.85,128200,12.8231899027544,12.916473131619,12.7264356700252,12.7667860899526,590952.957685847,0.0,1.0
2013-07-01,59.86,60.69,59.13,59.25,37500,12.9858932089136,13.1659515343963,12.8275286575854,12.8535611865708,172860.654549291,0.0,1.0
2013-07-02,60.02,60.05,59.2125,59.65,27600,13.0206032475609,13.0271113798072,12.8454260212629,12.940336283189,127225.441748278,0.0,1.0
2013-07-03,60.7,60.78,60.04,60.04,11500,13.1681209118118,13.1854759311354,13.0249420023918,13.0249420023918,53010.6007284494,0.0,1.0
2013-07-05,62.17,62.339,60.72,61.44,21800,13.4870193918837,13.5236818702049,13.1724596666427,13.3286548405555,100489.660511321,0.0,1.0
2013-07-08,64.05,64.09,62.41,62.41,37100,13.8948623459892,13.903539855651,13.5390844498546,13.5390844498546,171016.807567433,0.0,1.0
2013-07-09,66.09,66.33,63.3025,63.87,80000,14.337415338742,14.3894803967129,13.732701384184,13.855813552511,368769.396371823,0.0,1.0
2013-07-10,66.0,66.63,65.03,66.0,34600,14.3178909420029,14.4545617191766,14.1074613327038,14.3178909420029,159492.763930813,0.0,1.0
2013-07-11,66.64,67.19,66.25,66.25,29100,14.4567310965921,14.5760468544421,14.3721253773893,14.3721253773893,134139.86793025,0.0,1.0
2013-07-12,66.57,67.19,66.22,66.5,41100,14.4415454546839,14.5760468544421,14.3656172451429,14.4263598127757,189455.277386023,0.0,1.0
2013-07-15,66.7,67.23,66.12,66.8,37300,14.4697473610848,14.5847243641039,14.3439234709884,14.4914411352393,171938.731058362,0.0,1.0
2013-07-16,65.85,66.67,65.71,66.67,25200,14.2853502807711,14.4632392288384,14.2549789969547,14.4632392288384,116162.359857124,0.0,1.0
2013-07-17,65.08,66.54,64.89,66.24,26300,14.1183082197811,14.4350373224375,14.0770900488874,14.3699559999739,121232.939057236,0.0,1.0
2013-07-18,65.3,65.54,64.93,65.14,44900,14.1660345229211,14.218099580892,14.0857675585493,14.1313244842738,206971.823713685,0.0,1.0
2013-07-19,65.13,65.4,64.93,65.21,30400,14.1291551068584,14.1877282970756,14.0857675585493,14.146510126182,140132.370621292,0.0,1.0
2013-07-22,64.9,65.25,64.58,64.86,17400,14.0792594263029,14.1551876358438,14.0098393490083,14.0705819166411,80207.3437108712,0.0,1.0
2013-07-23,64.2,65.18,63.77,64.94,45300,13.927403007221,14.1400019939356,13.8341197783565,14.0879369359647,208815.670695545,0.0,1.0
2013-07-24,63.86,65.75,63.27,65.75,64400,13.8536441750956,14.2636565066166,13.7256509075837,14.2636565066166,296859.364079316,0.0,1.0
2013-07-25,68.1,68.2165,63.59,63.97,42900,14.7734601992485,14.7987334461385,13.7950709848783,13.8775073266656,197752.588804389,0.0,1.0
2013-07-26,66.89,67.33,65.58,67.3,33900,14.5109655319784,14.6064181382584,14.2267770905538,14.5999100060121,156266.03171256,0.0,1.0
2013-07-29,66.59,67.56,66.376,66.94,29800,14.4458842095148,14.6563138188139,14.399459532824,14.5218124190557,137366.600148503,0.0,1.0
2013-07-30,66.71,66.94,66.2,66.65,32700,14.4719167385002,14.5218124190557,14.361278490312,14.4589004740075,150734.490766983,0.0,1.0
2013-07-31,66.12,67.0,66.04,67.0,33100,14.3439234709884,14.5348286835484,14.3265684516648,14.5348286835484,152578.337748841,0.0,1.0
2013-08-01,66.9,66.98,66.33,66.74,20500,14.5131349093939,14.5304899287175,14.3894803967129,14.4784248707466,94497.1578202793,0.0,1.0
2013-08-02,66.5,66.51,66.02,66.51,18000,14.4263598127757,14.4285291901911,14.3222296968338,14.4285291901911,82973.1141836598,0.0,1.0
2013-08-05,66.33,67.75,64.981,66.23,50500,14.3894803967129,14.6975319897076,14.0968313833681,14.3677866225584,232785.681459713,0.0,1.0
2013-08-06,66.33,67.34,65.73,66.0,19400,14.3894803967129,14.6085875156739,14.2593177517857,14.3178909420029,89426.5786201671,0.0,1.0
2013-08-07,66.4,67.49,66.01,67.435,19500,14.4046660386211,14.6411281769057,14.3200603194184,14.6291966011207,89887.5403656318,0.0,1.0
2013-08-08,66.79,66.95,66.15,66.62,19400,14.4892717578239,14.5239817964712,14.3504316032348,14.4523923417611,89426.5786201667,0.0,1.0
2013-08-09,67.21,67.45,66.09,66.47,16300,14.580385609273,14.6324506672439,14.337415338742,14.4198516805293,75136.7645107587,0.0,1.0
2013-08-12,67.4,67.45,66.35,67.17,18700,14.6216037801666,14.6324506672439,14.3938191515439,14.5717080996112,86199.8464019136,0.0,1.0
2013-08-13,67.43,67.49,66.82,67.47,11100,14.628111912413,14.6411281769057,14.4957798900702,14.6367894220748,51166.7537465903,0.0,1.0
2013-08-14,67.58,67.72,66.97,67.115,20100,14.6606525736448,14.6910238574612,14.5283205513021,14.5597765238262,92653.3108384204,0.0,1.0
2013-08-15,66.81,67.15,66.4575,66.74,41900,14.4936105126548,14.5673693447803,14.41713995876,14.4784248707466,193142.971349742,0.0,1.0
2013-08-16,66.96,67.06,66.45,66.45,20300,14.5261511738866,14.5478449480412,14.4155129256984,14.4155129256984,93575.2343293499,0.0,1.0
2013-08-19,66.33,67.28,66.228,66.5089,12700,14.3894803967129,14.5955712511812,14.3673527470753,14.4282905586754,58542.1416740269,0.0,1.0
2013-08-20,67.31,67.58,66.0625,66.3,10700,14.6020793834275,14.6606525736448,14.3314495508495,14.3829722644666,49322.9067647313,0.0,1.0
2013-08-21,65.98,67.5,65.87,66.92,15400,14.313552187172,14.6432975543212,14.289689035602,14.5174736642248,70988.1088015759,0.0,1.0
2013-08-22,66.17,66.59,62.858,66.21,34600,14.3547703580657,14.4458842095148,13.636272558067,14.3634478677275,159492.763930813,0.0,1.0
2013-08-23,66.64,66.68,65.79,66.12,15700,14.4567310965921,14.4654086062539,14.2723340162784,14.3439234709884,72370.9940379698,0.0,1.0
2013-08-26,66.43,67.33,65.86,66.53,18500,14.4111741708675,14.6064181382584,14.2875196581866,14.432867945022,85277.9229109838,0.0,1.0
2013-08-27,64.85,67.1,64.32,65.67,30100,14.0684125392256,14.556522457703,13.9534355362065,14.2463014872929,138749.485384898,0.0,1.0
2013-08-28,65.48,66.18,65.02,65.02,19500,14.2050833163993,14.3569397354811,14.1052919552883,14.1052919552883,89887.5403656315,0.0,1.0
2013-08-29,66.52,66.91,65.3,65.56,26900,14.4306985676066,14.5153042868093,14.1660345229211,14.2224383357229,123998.709530025,0.0,1.0
2013-08-30,65.13,66.55,65.06,66.55,50700,14.1291551068584,14.437206699853,14.1139694649502,14.437206699853,233707.604950641,0.0,1.0
2013-09-03,65.7,66.575,64.68,65.97,27400,14.2528096195393,14.4426301433916,14.0315331231629,14.3113828097566,126303.518257349,0.0,1.0
2013-09-04,65.6,65.9,64.76,65.45,27500,14.2636565066166,14.3288866430797,14.0810121245196,14.231041438385,126475.283470488,0.15,1.0
2013-09-05,65.19,65.669,64.9,65.46,35000,14.1745086534502,14.2786594380031,14.1114528548691,14.2332157762671,160968.542598803,0.0,1.0
2013-09-06,65.95,66.8,65.02,65.26,28500,14.3397583324903,14.5245770524693,14.1375449094544,14.189729018625,131074.384687596,0.0,1.0
2013-09-09,67.46,67.53,66.01,66.478,20800,14.6680833526883,14.6833037178631,14.3528043597829,14.4545633726655,95661.3053158601,0.0,1.0
2013-09-10,68.22,68.36,67.04,67.65,23200,14.8333330317284,14.8637737620779,14.5767611616399,14.7093957724483,106699.148236921,0.0,1.0
2013-09-11,68.87,69.23,67.42,68.48,18900,14.9746649940653,15.0529411578211,14.6593860011599,14.8898658166631,86923.0130033535,0.0,1.0
2013-09-12,68.58,69.05,68.42,68.94,15800,14.9116091954842,15.0138030759432,14.8768197893705,14.98988535924,72665.7992303168,0.0,1.0
2013-09-13,69.77,69.81,68.45,68.93,20400,15.1703554034548,15.1790527549833,14.8833428030168,14.9877110213579,93821.6648290168,0.0,1.0
2013-09-16,68.18,71.672,68.05,70.64,37800,14.8246356802,15.5839144686314,14.7963692877326,15.3595227991981,173846.026006707,0.0,1.0
2013-09-17,68.03,68.9,67.79,68.19,54400,14.7920206119684,14.9811880077116,14.7398365027978,14.8268100180821,250191.10621071,0.0,1.0
2013-09-18,68.7,68.76,67.04,68.0,42200,14.9377012500695,14.9507472773621,14.5767611616399,14.785497598322,194082.071361985,0.0,1.0
2013-09-19,69.06,69.16,68.18,68.68,30200,15.0159774138253,15.0377207926464,14.8246356802,14.9333525743053,138892.856756681,0.0,1.0
2013-09-20,69.61,69.82,68.671,68.95,97100,15.1355659973411,15.1812270928654,14.9313956702114,14.9920596971221,446572.728181251,0.0,1.0
2013-09-23,71.45,71.8,69.818,70.0599,29700,15.5356441676487,15.6117459935224,15.180792225289,15.2333894586571,136593.306148127,0.0,1.0
2013-09-24,71.18,72.62,70.71,71.32,28000,15.4769370448318,15.7900416998551,15.3747431643728,15.5073777751813,128774.834079042,0.0,1.0
2013-09-25,70.94,71.99,70.77,71.47,36600,15.4247529356613,15.6530584132824,15.3877891916655,15.5399928434129,168327.104546176,0.0,1.0
2013-09-26,71.48,72.0,70.71,72.0,19600,15.542167181295,15.6552327511645,15.3747431643728,15.6552327511645,90142.3838553296,0.0,1.0
2013-09-27,71.44,72.0,70.6254,70.94,16900,15.5334698297666,15.6552327511645,15.3563482658902,15.4247529356613,77724.8105691361,0.0,1.0
2013-09-30,71.84,72.14,70.21,70.88,35300,15.6204433450508,15.685673481514,15.2660262702675,15.4117069083686,162348.272963936,0.0,1.0
2013-10-01,71.54,72.47,70.9,71.77,37900,15.5552132085876,15.7574266316235,15.4160555841328,15.6052229798761,174305.936128418,0.0,1.0
2013-10-02,70.44,71.49,70.3,71.25,16600,15.316036041556,15.5443415191771,15.2855953112065,15.4921574100066,76345.0802040034,0.0,1.0
2013-10-03,69.05,70.12,68.7,70.12,15100,15.0138030759432,15.2464572293286,14.9377012500695,15.2464572293286,69446.4283783406,0.0,1.0
2013-10-04,69.85,70.41,68.61,68.89,10800,15.1877501065117,15.3095130279096,14.9181322091305,14.9790136698295,49670.2931447734,0.0,1.0
2013-10-07,68.78,69.8,68.67,69.5,17300,14.9550959531263,15.1768784171012,14.9311782364232,15.111648280638,79564.4510559799,0.0,1.0
2013-10-08,68.33,69.58,68.1125,68.99,19000,14.8572507484316,15.1290429836948,14.8099588994957,15.0007570486506,87382.9231250641,0.0,1.0
2013-10-09,68.88,69.98,68.37,69.3,23900,14.9768393319474,15.2160164989791,14.86594809996,15.0681615229958,109918.519088897,0.0,1.0
2013-10-10,71.25,71.56,67.81,69.7,15900,15.4921574100066,15.5595618843518,14.744185178562,15.1551350382801,73125.7093520274,0.0,1.0
2013-10-11,73.13,73.14,71.14,71.2,17600,15.9009329318425,15.9031072697246,15.4682396933034,15.481285720596,80944.1814211124,0.0,1.0
2013-10-14,73.21,73.82,72.44,72.61,24000,15.9183276348994,16.0509622457078,15.7509036179772,15.787867361973,110378.429210607,0.0,1.0
2013-10-15,72.17,73.43,71.97,73.25,26000,15.6921964951603,15.9661630683057,15.6487097375182,15.9270249864278,119576.631644825,0.0,1.0
2013-10-16,72.45,72.87,71.67,72.37,42400,15.7530779558593,15.8444001469078,15.583479601055,15.7356832528024,195001.891605407,0.0,1.0
2013-10-17,75.0,75.02,72.46,72.6,49600,16.3075341157964,16.3118827915606,15.7552522937414,15.7856930240909,228115.420368589,0.0,1.0
2013-10-18,76.34,77.0,75.41,75.77,73100,16.5988953919986,16.7424016922176,16.3966819689627,16.4749581327185,336194.298970643,0.0,1.0
2013-10-21,77.75,79.08,76.07,76.07,55400,16.9054770333756,17.1946639716957,16.5401882691817,16.5401882691817,254790.207427819,0.0,1.0
2013-10-22,78.92,79.23,77.77,77.96,29800,17.159874565582,17.2272790399273,16.9098257091398,16.9511381288998,137053.216269838,0.0,1.0
2013-10-23,79.22,79.55,78.5,79.21,26400,17.2251047020452,17.2968578521547,17.0685523745335,17.2229303641631,121416.272131668,0.0,1.0
2013-10-24,80.22,80.5,79.21,79.21,12200,17.4425384902558,17.5034199509548,17.2229303641631,17.2229303641631,56109.0348487256,0.0,1.0
2013-10-25,79.6,80.48,79.25,80.48,17000,17.3077295415652,17.4990712751906,17.2316277156915,17.4990712751906,78184.7206908472,0.0,1.0
2013-10-28,79.14,79.5,78.45,79.5,27800,17.2077099989883,17.2859861627442,17.057680685123,17.2859861627442,127855.013835621,0.0,1.0
2013-10-29,78.46,79.0,78.27,79.0,20400,17.0598550230051,17.1772692686388,17.0185426032451,17.1772692686388,93821.6648290166,0.0,1.0
2013-10-30,76.48,78.999,76.39,78.57,28900,16.6293361223481,17.1770518348506,16.6097670814091,17.0837727397083,132914.02517444,0.0,1.0
2013-10-31,75.61,76.759,75.6,76.35,58000,16.4401687266049,16.6900001492589,16.4379943887227,16.6010697298807,266747.870592301,0.0,1.0
2013-11-01,74.71,75.68,74.51,75.37,53100,16.2444783172153,16.4553890917796,16.2009915595732,16.3879846174343,244212.274628469,0.0,1.0
2013-11-04,74.84,75.15,74.39,74.83,57300,16.2727447096827,16.340149184028,16.1748995049879,16.2705703718006,263528.499740325,0.0,1.0
2013-11-05,74.69,75.15,73.73,73.95,21200,16.2401296414511,16.340149184028,16.0313932047689,16.0792286381752,97500.9458027034,0.0,1.0
2013-11-06,74.67,75.35,74.329,74.34,23300,16.2357809656869,16.3836359416701,16.161636043907,16.1640278155774,107159.058358631,0.0,1.0
2013-11-07,73.3,74.73,72.97,74.73,24100,15.9378966758383,16.2488269929795,15.8661435257288,16.2488269929795,110838.339332319,0.0,1.0
2013-11-08,74.72,75.602,73.38,73.38,24100,16.2466526550974,16.4384292562992,15.9552913788952,15.9552913788952,110838.339332319,0.0,1.0
2013-11-11,74.39,75.19,73.6601,74.37,106700,16.1748995049879,16.3488465355564,16.016194582973,16.1705508292237,490724.099865493,0.0,1.0
2013-11-12,74.27,74.92,72.78,74.38,53100,16.1488074504026,16.2901394127395,15.8248311059688,16.1727251671058,244212.27462847,0.0,1.0
2013-11-13,74.39,74.5,72.77,73.8688,157900,16.1748995049879,16.1988172216911,15.8226567680867,16.0615730145725,726198.082181456,0.0,1.0
2013-11-14,74.09,74.86,73.58,74.18,16800,16.1096693685247,16.2770933854469,15.9987781365373,16.1292384094637,77264.9004474254,0.0,1.0
2013-11-15,75.3,75.51,73.52,73.96,44400,16.3727642522596,16.4184253477838,15.9857321092447,16.0814029760573,204200.094039624,0.0,1.0
2013-11-18,74.99,76.31,74.74,75.22,24700,16.3053597779143,16.5923723783523,16.2510013308616,16.3553695492027,113597.800062584,0.0,1.0
2013-11-19,74.46,75.305,74.0,74.8,28700,16.1901198701626,16.3738514212006,16.0901003275858,16.2640473581543,131994.204931019,0.0,1.0
2013-11-20,74.61,74.94,74.04,74.94,26300,16.2227349383942,16.2944880885037,16.0987976791142,16.2944880885037,120956.362009958,0.0,1.0
2013-11-21,76.09,76.11,73.72,74.79,65900,16.5445369449459,16.5488856207102,16.0292188668868,16.2618730202721,303080.770207461,0.0,1.0
2013-11-22,76.78,77.1,75.163,76.34,44800,16.6945662588113,16.7641450710387,16.3429758232747,16.5988953919986,206039.734526467,0.0,1.0
2013-11-25,76.94,77.17,76.67,76.88,47900,16.729355664925,16.7793654362134,16.6706485421081,16.7163096376323,220296.948299504,0.0,1.0
2013-11-26,77.27,77.54,76.88,76.88,41000,16.8337238832661,16.8925449709907,16.7487600898861,16.7487600898861,188197.811843004,0.15,1.0
2013-11-27,78.64,78.76,77.0,77.0,35200,17.1321864394984,17.1583291451538,16.7749027955414,16.7749027955414,161574.706753019,0.0,1.0
2013-11-29,77.37,79.39,77.37,79.39,23600,16.8555094713122,17.2955783498446,16.8555094713122,17.2955783498446,108328.496573047,0.0,1.0
2013-12-02,76.65,78.34,76.16,77.73,39800,16.6986532373799,17.06682967536,16.5919038559537,16.9339375882784,182689.583203697,0.0,1.0
2013-12-03,76.89,77.1923,76.0,76.35,238700,16.7509386486907,16.8167964813542,16.5570469150799,16.6332964732414,1095678.48016891,0.0,1.0
2013-12-04,77.07,77.97,76.035,76.86,62700,16.7901527071738,16.9862229995892,16.564671870896,16.7444029722768,287804.946403813,0.0,1.0
2013-12-05,77.54,77.76,76.72,76.98,40600,16.8925449709907,16.9404732646922,16.7139031490122,16.7705456779322,186361.735629902,0.0,1.0
2013-12-06,78.79,79.31,78.25,78.36,36200,17.1648648215677,17.2781498794077,17.0472226461184,17.0711867929692,166164.897285774,0.0,1.0
2013-12-09,77.18,79.07,76.66,78.95,49600,16.8141168540245,17.2258644680969,16.7008317961845,17.1997217624415,227673.450424708,0.0,1.0
2013-12-10,77.42,77.88,75.79,77.2,56800,16.8664022653353,16.9666159703476,16.5112971801829,16.8184739716338,260722.822260553,0.0,1.0
2013-12-11,75.51,77.71,74.8,77.71,59700,16.4502975336537,16.9295804706692,16.295619858526,16.9295804706692,274034.374805546,0.0,1.0
2013-12-12,75.63,76.4,75.0632,75.34,41400,16.4764402393091,16.6441892672645,16.3529595262635,16.4132620339752,190033.888056107,0.0,1.0
2013-12-13,75.51,76.15,75.0,75.98,45000,16.4502975336537,16.5897252971491,16.3391910346183,16.5526897974706,206558.573974029,0.0,1.0
2013-12-16,75.48,75.9,75.055,75.6,54600,16.4437618572399,16.5352613270337,16.3511731080437,16.4699045628952,250624.403088488,0.0,1.0
2013-12-17,74.99,75.47,74.74,75.47,39800,16.3370124758137,16.4415832984352,16.2825485056983,16.4415832984352,182689.583203697,0.0,1.0
2013-12-18,76.62,76.67,74.52,75.13,39400,16.6921175609661,16.7030103549891,16.2346202119967,16.3675122990783,180853.506990594,0.0,1.0
2013-12-19,75.88,77.15,75.87,76.31,26000,16.5309042094245,16.8075811776107,16.5287256506199,16.624582238023,119344.953851661,0.0,1.0
2013-12-20,79.13,79.5,76.22,76.24,114300,17.2389358209246,17.3195424966954,16.6049752087814,16.6093323263906,524658.777894035,0.0,1.0
2013-12-23,79.59,79.85,78.82,79.23,34600,17.3391495259369,17.3957920548569,17.1714004979815,17.2607214089708,158820.592433365,0.0,1.0
2013-12-24,79.42,79.862,79.09,79.44,12000,17.3021140262585,17.3984063254225,17.2302215857061,17.3064711438677,55082.2863930744,0.0,1.0
2013-12-26,78.92,79.57,78.51,79.57,14400,17.1931860860277,17.3347924083277,17.1038651750384,17.3347924083277,66098.7436716893,0.0,1.0
2013-12-27,78.4,79.19,78.26,79.19,15100,17.0799010281877,17.2520071737523,17.049401204923,17.2520071737523,69311.8770446186,0.0,1.0
2013-12-30,77.99,78.74,77.8101,78.11,17000,16.9905801171984,17.1539720275446,16.9513878443034,17.0167228228538,78033.2390568556,0.0,1.0
2013-12-31,77.274,78.465,77.26,78.13,27000,16.8345953067879,17.0940616604177,16.8315453244615,17.021079940463,123935.144384418,0.0,1.0
2014-01-02,76.43,77.36,75.48,77.36,36500,16.6507249436784,16.8533309125076,16.4437618572399,16.8533309125076,167541.954445601,0.0,1.0
2014-01-03,77.38,77.79,76.16,76.65,39400,16.8576880301168,16.9470089411061,16.5919038559537,16.6986532373799,180853.506990595,0.0,1.0
2014-01-06,76.8,77.73,76.21,77.52,56200,16.7313316194491,16.9339375882784,16.6027966499768,16.8881878533815,257968.707940899,0.0,1.0
2014-01-07,76.43,77.89,76.26,77.0,30100,16.6507249436784,16.9687945291523,16.6136894439999,16.7749027955414,138164.735035961,0.0,1.0
2014-01-08,75.43,76.65,74.15,76.65,57000,16.4328690632168,16.6986532373799,16.154013536226,16.6986532373799,261640.860367103,0.0,1.0
2014-01-09,75.54,75.67,74.09,75.67,33200,16.4568332100675,16.4851544745276,16.1409421833983,16.4851544745276,152394.325687506,0.0,1.0
2014-01-10,75.7,75.84,74.68,75.62,23100,16.4916901509414,16.522189974206,16.2694771528706,16.4742616805045,106033.401306668,0.0,1.0
2014-01-13,74.89,75.35,74.375,75.18,41800,16.3152268877675,16.4154405927798,16.2030311093298,16.3784050931014,191869.96426921,0.0,1.0
2014-01-14,75.91,77.2,74.28,75.2,29100,16.5374398858383,16.8184739716338,16.182334800686,16.3827622107106,133574.544503206,0.0,1.0
2014-01-15,76.23,76.68,75.7703,76.28,25800,16.607153767586,16.7051889137937,16.5070054193378,16.6180465616091,118426.91574511,0.0,1.0
2014-01-16,76.49,76.79,75.5706,76.26,20400,16.663796296506,16.7291530606445,16.4634996000097,16.6136894439999,93639.8868682269,0.0,1.0
2014-01-17,75.09,76.5,75.05,76.2,19400,16.3587980638598,16.6659748553107,16.3500838286414,16.6006180911722,89049.6963354706,0.0,1.0
2014-01-21,76.14,76.37,74.986,75.67,18500,16.5875467383445,16.6376535908507,16.3361410522918,16.4851544745276,84918.5248559898,0.0,1.0
2014-01-22,76.07,76.84,75.8,75.98,17800,16.5722968267122,16.7400458546676,16.5134757389876,16.5526897974706,81705.3914830604,0.0,1.0
2014-01-23,77.24,77.35,75.5,75.94,36500,16.8271882068522,16.851152353703,16.4481189748491,16.5439755622522,167541.954445602,0.0,1.0
2014-01-24,74.95,77.07,73.7,76.56,47700,16.3282982405952,16.7901527071738,16.0559783900182,16.6790462081384,218952.088412471,0.0,1.0
2014-01-27,73.22,75.28,73.22,74.79,23900,15.9514075673967,16.4001906811475,15.9514075673967,16.2934412997214,109705.553732873,0.0,1.0
2014-01-28,73.5,73.72,72.21,73.31,35900,16.0124072139259,16.0603355076275,15.7313731281305,15.9710145966382,164787.840125948,0.0,1.0
2014-01-29,72.4,73.8,71.23,73.8,43700,15.7727657454182,16.0777639780644,15.5178743652781,16.0777639780644,200591.326281446,0.0,1.0
2014-01-30,74.74,75.6499,72.161,72.83,48500,16.2825485056983,16.4807755713303,15.7206981899879,15.8664437740167,222624.240838676,0.0,1.0
2014-01-31,72.22,74.08,71.48,73.23,43800,15.7335516869351,16.1387636245936,15.5723383353935,15.9535861262013,201050.345334722,0.0,1.0
2014-02-03,70.39,72.69,69.518,72.25,56500,15.3348754256904,15.835943950752,15.1449050979279,15.740087363349,259345.765100726,0.0,1.0
2014-02-04,69.88,70.74,69.56,70.54,39600,15.223768926655,15.411124983852,15.1540550449073,15.3675538077597,181771.545097146,0.0,1.0
2014-02-05,68.32,70.24,68.06,69.64,41200,14.883913753135,15.3021970436212,14.8272712242149,15.1714835153442,189115.849949555,0.0,1.0
2014-02-06,69.9,71.24,65.71,69.43,108900,15.2281260442643,15.5200529240828,14.3153099051302,15.1257337804473,499871.749017149,0.0,1.0
2014-02-07,70.8,71.21,69.49,70.28,64800,15.4241963366797,15.5135172476689,15.138805133275,15.3109112788396,297444.346522602,0.0,1.0
2014-02-10,71.03,71.335,69.9,70.5248,47500,15.4743031891858,15.5407492327266,15.2281260442643,15.3642423983766,218034.05030592,0.0,1.0
2014-02-11,70.76,72.65,70.25,72.65,24100,15.4154821014612,15.8272297155336,15.3043756024258,15.8272297155336,110623.591839425,0.0,1.0
2014-02-12,70.63,71.75,70.38,70.63,32400,15.3871608370012,15.6311594231182,15.3326968668858,15.3871608370012,148722.173261301,0.0,1.0
2014-02-13,71.73,71.92,70.15,70.35,24700,15.6268023055089,15.6681949227966,15.2825900143796,15.326161190472,113377.706159079,0.0,1.0
2014-02-14,71.26,71.65,70.265,71.61,43600,15.524410041692,15.609373835072,15.3076434406327,15.6006595998535,200132.307228171,0.0,1.0
2014-02-18,72.74,73.12,71.25,71.25,30300,15.8468367447751,15.9296219793505,15.5222314828874,15.5222314828874,139082.773142513,0.0,1.0
2014-02-19,71.36,72.955,70.98,72.25,56900,15.5461956297382,15.8936757590744,15.4634103951628,15.740087363349,261181.841313827,0.0,1.0
2014-02-20,72.38,72.9699,70.572,71.1,26200,15.768408627809,15.8969218116932,15.3745251959344,15.4895531008181,120262.991958212,0.0,1.0
2014-02-21,72.15,72.4,71.63,72.4,58400,15.7183017753028,15.7727657454182,15.6050167174628,15.7727657454182,268067.127112963,0.0,1.0
2014-02-24,71.82,72.9,71.671,72.13,46400,15.6464093347505,15.881693685649,15.6139488085617,15.7139446576936,212984.840719888,0.0,1.0
2014-02-25,70.92,72.35,70.76,71.95,24500,15.4503390423351,15.7618729513951,15.4154821014612,15.6747305992105,112459.668052527,0.0,1.0
2014-02-26,71.02,72.15,70.62,71.17,29300,15.4721246303812,15.7183017753028,15.3849822781966,15.5048030124505,134492.582609757,0.0,1.0
2014-02-27,70.82,71.31,70.41,70.6,47700,15.4285534542889,15.5353028357151,15.3392325432997,15.3806251605874,218952.088412471,0.0,1.0
2014-02-28,71.24,71.44,69.515,70.87,54300,15.5200529240828,15.5636241001751,15.1442515302865,15.439446248312,249247.345928661,0.0,1.0
2014-03-03,71.85,72.05,69.92,70.67,49700,15.6529450111643,15.6965161872566,15.2324831618735,15.3958750722197,228132.469477984,0.0,1.0
2014-03-04,75.63,76.43,72.24,72.65,91600,16.4764402393091,16.6507249436784,15.7379088045443,15.8272297155336,420461.452800468,0.0,1.0
2014-03-05,74.21,75.5,73.6125,75.5,66100,16.221548859169,16.5035296977127,16.0909414552699,16.5035296977127,302392.887546454,0.25,1.0
2014-03-06,75.83,76.37,73.9925,74.98,53300,16.5756643308286,16.6937028213818,16.1740055782518,16.389863003106,243835.7171895,0.0,1.0
2014-03-07,75.96,76.84,74.75,76.51,51500,16.6040810044803,16.7964400261225,16.3395873497222,16.7243053930066,235601.115108053,0.0,1.0
2014-03-10,75.52,76.4,73.8,75.75,40200,16.5079014936592,16.7002605153014,16.1319270422676,16.5581771470429,183906.113152305,0.0,1.0
2014-03-11,75.22,75.7,73.805,74.6,39600,16.4423245544629,16.5472476571769,16.1330199912542,16.3067988801241,181161.245791824,0.0,1.0
2014-03-12,74.25,75.2,73.99,74.82,31500,16.2302924510619,16.4379527585165,16.1734591037585,16.3548886355347,144105.536425314,0.0,1.0
2014-03-13,73.95,74.75,72.6672,74.75,43000,16.1647155118657,16.3395873497222,15.8843085198627,16.3395873497222,196715.494167889,0.0,1.0
2014-03-14,74.76,75.15,72.8835,73.88,36600,16.3417732476954,16.4270232686505,15.9315894930231,16.1494142260532,167436.908989413,0.0,1.0
2014-03-17,75.52,76.17,74.64,74.83,23100,16.5079014936592,16.6499848619176,16.3155424720169,16.3570745335079,105677.393378564,0.0,1.0
2014-03-18,75.5,76.39,75.15,75.31,53900,16.5035296977127,16.6980746173282,16.4270232686505,16.4619976362218,246580.584549983,0.0,1.0
2014-03-19,74.76,75.75,74.11,75.75,16300,16.3417732476954,16.5581771470429,16.199689879437,16.5581771470429,74568.8966264326,0.0,1.0
2014-03-20,74.45,75.15,73.88,74.48,19300,16.274010410526,16.4270232686505,16.1494142260532,16.2805681044456,88293.2334288434,0.0,1.0
2014-03-21,75.28,76.7,74.36,74.98,81100,16.4554399423022,16.7658374544976,16.2543373287671,16.389863003106,371014.571558507,0.0,1.0
2014-03-24,74.79,75.8,73.82,75.16,36400,16.348330941615,16.569106636909,16.136298838214,16.4292091666237,166521.953202586,0.0,1.0
2014-03-25,75.03,75.914,74.22,75.48,27600,16.400792492972,16.5940258738035,16.2237347571422,16.4991579017663,126263.89858218,0.0,1.0
2014-03-26,73.25,76.41,72.99,75.73,37700,16.0117026537412,16.7024464132746,15.9548693064378,16.5538053510965,172469.165816963,0.0,1.0
2014-03-27,74.33,74.44,72.46,73.58,41100,16.2477796348475,16.2718245125528,15.8390167138578,16.083837286857,188023.414193029,0.0,1.0
2014-03-28,73.78,74.99,73.52,74.05,33600,16.1275552463211,16.3920489010792,16.0707218990178,16.1865744915977,153712.572187002,0.0,1.0
2014-03-31,75.06,75.34,73.91,73.91,42800,16.4073501868916,16.4685553301414,16.1559719199728,16.1559719199728,195800.538381062,0.0,1.0
2014-04-01,75.93,76.43,74.84,74.84,51900,16.5975233105606,16.706818209221,16.3592604314811,16.3592604314811,237431.026681709,0.0,1.0
2014-04-02,76.1,76.29,75.11,76.21,25200,16.6346835761052,16.6762156375961,16.4182796767577,16.6587284538104,115284.429140251,0.0,1.0
2014-04-03,75.58,76.42,74.78,76.05,23100,16.5210168814984,16.7046323112478,16.3461450436418,16.6237540862391,105677.393378564,0.0,1.0
2014-04-04,72.66,75.69,72.34,75.55,71300,15.882734673322,16.5450617592037,15.8127859381793,16.5144591875788,326181.738003965,0.0,1.0
2014-04-07,71.94,72.895,71.28,72.09,65500,15.7253500192511,15.9341032756923,15.5810807530194,15.7581384888492,299648.02018597,0.0,1.0
2014-04-08,72.72,73.4,71.53,72.24,94200,15.8958500611612,16.0444911233393,15.6357282023496,15.7909269584473,430944.175595702,0.0,1.0
2014-04-09,73.0,73.25,71.73,73.25,78900,15.957055204411,16.0117026537412,15.6794461618137,16.0117026537412,360950.057903406,0.0,1.0
2014-04-10,71.01,73.12,70.64,72.72,50700,15.5220615077428,15.9832859800895,15.4411832827341,15.8958500611612,231941.291960744,0.0,1.0
2014-04-11,70.16,71.32,69.42,70.25,51600,15.3362601800202,15.5898243449122,15.1745037300029,15.3559332617791,236058.593001467,0.0,1.0
2014-04-14,70.29,71.29,69.98,70.57,36100,15.3646768536719,15.5832666509926,15.2969140165025,15.4258819969217,165149.519522344,0.0,1.0
2014-04-15,70.76,71.14,69.37,70.12,35200,15.4674140584126,15.5504781813945,15.1635742401369,15.3275165881274,161032.218481621,0.0,1.0
2014-04-16,72.33,72.95,70.82,71.34,37400,15.8106000402061,15.946125714545,15.4805294462519,15.5941961408586,171096.732136723,0.0,1.0
2014-04-17,73.03,73.47,72.27,72.33,23700,15.9636128983306,16.0597924091517,15.7974846523669,15.8106000402061,108422.260739046,0.0,1.0
2014-04-21,73.07,73.27,72.36,73.07,23100,15.9723564902234,16.0160744496876,15.8171577341258,15.9723564902234,105677.393378564,0.0,1.0
2014-04-22,72.86,73.99,68.49,68.49,29500,15.9264526327861,16.1734591037585,14.9712152184946,14.9712152184946,134955.97855704,0.0,1.0
2014-04-23,72.41,73.81,72.08,72.35,37000,15.8280872239918,16.1341129402408,15.755952590876,15.8149718361525,169266.820563067,0.0,1.0
2014-04-24,70.694,73.29,69.06,73.29,68500,15.4529871317895,16.020446245634,15.0958114029674,16.020446245634,313372.356988381,0.0,1.0
2014-04-25,69.95,70.546,69.29,69.97,45900,15.2903563225829,15.420635841786,15.1460870563512,15.2947281185293,209982.353076886,0.0,1.0
2014-04-28,69.89,70.84,68.85,70.02,42700,15.2772409347436,15.4849012421983,15.0499075455301,15.3056576083953,195343.060487649,0.0,1.0
2014-04-29,69.15,70.47,69.07,70.01,35600,15.1154844847263,15.4040230171896,15.0979973009406,15.3034717104221,162862.130055276,0.0,1.0
2014-04-30,70.42,70.52,68.0059,69.05,44900,15.3930935273236,15.4149525070557,14.8653958976117,15.0936255049942,205407.57414275,0.0,1.0
2014-05-01,69.13,70.22,67.898,70.09,63600,15.1111126887799,15.3493755678595,14.8418100584808,15.3209588942078,290955.940211111,0.0,1.0
2014-05-02,70.67,71.5,69.03,69.05,52600,15.4477409766538,15.6291705084299,15.0892537090478,15.0936255049942,240633.371935604,0.0,1.0
2014-05-05,70.47,70.995,69.63,70.33,42400,15.4040230171896,15.518782660783,15.2204075874402,15.3734204455647,193970.626807408,0.0,1.0
2014-05-06,69.34,70.8,69.29,69.93,69500,15.1570165462172,15.4761576503055,15.1460870563512,15.2859845266365,317947.13592252,0.0,1.0
2014-05-07,69.55,70.03,68.36,69.69,34600,15.2029204036546,15.3078435063685,14.942798544843,15.2335229752795,158287.351121139,0.0,1.0
2014-05-08,69.06,70.88,68.6701,69.586,35700,15.0958114029674,15.4936448340911,15.0105832409921,15.2107896363581,163319.60794869,0.0,1.0
2014-05-09,70.47,70.49,68.365,68.66,56000,15.4040230171896,15.408394813136,14.9438914938296,15.0083754840392,256187.62031167,0.0,1.0
2014-05-12,71.52,72.32,70.11,70.3,67400,15.6335423043764,15.8084141422329,15.3253306901542,15.3668627516451,308340.10016083,0.0,1.0
2014-05-13,69.83,71.65,69.69,71.65,58400,15.2641255469044,15.6619589780281,15.2335229752795,15.6619589780281,267167.089753598,0.0,1.0
2014-05-14,67.28,69.71,66.93,69.71,58900,14.7067215637366,15.2378947712259,14.6302151346744,15.2378947712259,269454.479220667,0.0,1.0
2014-05-15,66.72,67.03,64.81,66.74,43000,14.584311277237,14.6520741144064,14.1668047643545,14.5886830731834,196715.494167889,0.0,1.0
2014-05-16,67.99,68.5,66.12,66.54,48600,14.8619203198343,14.9734011164679,14.4531573988446,14.5449651137193,222334.256199056,0.0,1.0
2014-05-19,68.1,68.63,67.6,67.6,31500,14.8859651975396,15.0018177901195,14.7766702988792,14.7766702988792,144105.536425314,0.0,1.0
2014-05-20,67.89,68.24,66.92,68.13,72200,14.8400613401022,14.9165677691645,14.6280292367012,14.8925228914592,330299.039044689,0.0,1.0
2014-05-21,68.59,68.96,67.19,68.34,59300,14.9930741982267,15.0739524232354,14.6870484819777,14.9384267488965,271284.390794322,0.0,1.0
2014-05-22,68.76,69.3,67.6201,68.57,42900,15.0302344637712,15.1482729543244,14.7810639538054,14.9887024022803,196258.016274476,0.0,1.0
2014-05-23,69.24,69.54,68.5,68.99,28900,15.1351575664852,15.2007345056814,14.9734011164679,15.080510117155,132211.111196558,0.0,1.0
2014-05-27,70.52,70.74,69.22,69.22,28300,15.4149525070557,15.4630422624662,15.1307857705388,15.1307857705388,129466.243836076,0.0,1.0
2014-05-28,70.18,70.69,69.19,70.69,36500,15.3406319759666,15.4521127726002,15.1242280766191,15.4521127726002,166979.431095999,0.0,1.0
2014-05-29,70.39,70.54,70.02,70.36,32600,15.386535833404,15.4193243030021,15.3056576083953,15.3799781394844,149137.793252865,0.0,1.0
2014-05-30,70.73,71.26,70.3,70.72,62600,15.460856364493,15.576708957073,15.3668627516451,15.4586704665198,286381.161276974,0.0,1.0
2014-06-02,71.0,71.4,70.68,71.0,55000,15.5198756097696,15.6073115286979,15.449926874627,15.5198756097696,251612.841377533,0.0,1.0
2014-06-03,71.17,71.89,70.334,71.0,52200,15.5570358753141,15.714420529385,15.374294804754,15.5198756097696,238803.46036195,0.0,1.0
2014-06-04,70.74,71.53,70.49,70.88,43900,15.5176897117964,15.6909859356064,15.4628491346413,15.5484004350032,200125.537865294,0.25,1.0
2014-06-05,73.05,73.18,70.27,71.1,42800,16.0244166447092,16.0529337448298,15.4145894267449,15.5966601428997,195111.00274794,0.0,1.0
2014-06-06,72.96,73.98,72.41,73.6,51900,16.0046740369333,16.228423591726,15.8840247671922,16.1450659144503,236594.884173322,0.0,1.0
2014-06-09,73.62,73.71,72.18,72.66,43200,16.1494531606227,16.1691957683985,15.8335714362096,15.9388653443473,196934.470063342,0.0,1.0
2014-06-10,73.15,73.64,72.73,73.14,28600,16.0463528755712,16.1538404067951,15.9542207059507,16.044159252485,130377.913051194,0.0,1.0
2014-06-11,73.01,73.16,72.38,72.56,71900,16.0156421523644,16.0485464986574,15.8774438979336,15.9169291134852,327768.249943386,0.0,1.0
2014-06-12,73.0,73.4,72.8,73.0,51800,16.0134485292782,16.1011934527263,15.9695760675541,16.0134485292782,236139.01734447,0.0,1.0
2014-06-13,72.95,73.4,72.54,73.4,70800,16.0024804138471,16.1011934527263,15.9125418673128,16.1011934527263,322753.714826034,0.0,1.0
2014-06-16,73.0,73.11,72.6,73.0,64000,16.0134485292782,16.0375783832264,15.9257036058301,16.0134485292782,291754.77046421,0.0,1.0
2014-06-17,73.1,74.1,72.79,72.79,62800,16.0353847601402,16.2547470687604,15.9673824444679,15.9673824444679,286284.368518006,0.0,1.0
2014-06-18,73.52,73.635,72.82,73.37,34400,16.1275169297607,16.152743595252,15.9739633137265,16.0946125834676,156818.189124513,0.0,1.0
2014-06-19,73.1,73.66,72.903,73.6,34600,16.0353847601402,16.1582276529675,15.992170385342,16.1450659144503,157729.922782214,0.0,1.0
2014-06-20,73.08,73.6,73.0,73.59,84000,16.0309975139678,16.1450659144503,16.0134485292782,16.1428722913641,382928.136234276,0.0,1.0
2014-06-23,73.52,73.7,72.5,73.0,69300,16.1275169297607,16.1670021453123,15.903767374968,16.0134485292782,315915.712393278,0.0,1.0
2014-06-24,73.1,74.1633,72.96,73.07,50100,16.0353847601402,16.2686327028961,16.0046740369333,16.0288038908816,228389.281254015,0.0,1.0
2014-06-25,73.11,73.32,72.63,72.63,33400,16.0375783832264,16.0836444680366,15.9322844750887,15.9322844750887,152259.52083601,0.0,1.0
2014-06-26,73.15,73.36,72.61,73.36,45300,16.0463528755712,16.0924189603814,15.9278972289163,16.0924189603814,206507.673469199,0.0,1.0
2014-06-27,73.4,73.68,73.0,73.0,111400,16.1011934527263,16.1626148991399,16.0134485292782,16.0134485292782,507835.647339265,0.0,1.0
2014-06-30,74.11,74.34,72.83,73.36,77600,16.2569406918466,16.3073940228293,15.9761569368127,16.0924189603814,353752.659187856,0.0,1.0
2014-07-01,75.45,76.31,74.278,74.278,47100,16.5508861853978,16.7395377708112,16.2937935596948,16.2937935596948,214713.276388505,0.0,1.0
2014-07-02,74.42,75.47,74.31,75.25,21800,16.3249430075189,16.5552734315702,16.3008131535707,16.5070137236737,99378.9686893718,0.0,1.0
2014-07-03,74.8,75.03,74.42,74.57,23000,16.4083006847946,16.4587540157773,16.3249430075189,16.3578473538119,104849.370635576,0.0,1.0
2014-07-07,74.26,74.7,73.72,74.5,46200,16.2898450381397,16.3863644539326,16.1713893914847,16.3424919922085,210610.474928852,0.0,1.0
2014-07-08,74.28,74.535,73.92,74.21,61000,16.2942322843121,16.3501696730102,16.2152618532088,16.2788769227087,278078.7655987,0.0,1.0
2014-07-09,74.04,74.43,73.883,74.4281,38400,16.2415853302432,16.3271366306051,16.2071454477898,16.3267198422187,175052.862278527,0.0,1.0
2014-07-10,74.0,74.3399,73.46,73.82,69800,16.2328108378984,16.3073720865984,16.1143551912435,16.1933256223468,318195.04653753,0.0,1.0
2014-07-11,74.0,74.125,73.6,74.0,53500,16.2328108378984,16.2602311264759,16.1450659144503,16.2328108378984,243888.753434926,0.0,1.0
2014-07-14,74.01,74.83,73.964,74.72,27700,16.2350044609846,16.4148815540532,16.2249137947881,16.390751700105,126275.111591541,0.0,1.0
2014-07-15,74.02,74.4,73.805,73.99,81900,16.2371980840708,16.3205557613465,16.1900351877175,16.2306172148122,373354.93282842,0.0,1.0
2014-07-16,74.0,74.46,73.6,74.46,50900,16.2328108378984,16.3337174998637,16.1450659144503,16.3337174998637,232036.215884818,0.0,1.0
2014-07-17,72.32,74.1,72.26,73.45,52400,15.8642821594164,16.2547470687604,15.8511204208992,16.1121615681573,238874.218317572,0.0,1.0
2014-07-18,73.35,73.516,71.385,72.11,43600,16.0902253372952,16.1266394805262,15.6591784008565,15.8182160746061,198757.937378744,0.0,1.0
2014-07-21,72.25,73.11,71.86,73.11,18700,15.848926797813,16.0375783832264,15.7633754974511,16.0375783832264,85247.0969950114,0.0,1.0
2014-07-22,73.21,73.45,71.27,72.1,48700,16.0595146140884,16.1121615681573,15.6339517353651,15.8160224515199,222007.14565011,0.0,1.0
2014-07-23,76.84,77.065,71.29,73.31,50500,16.8557997943799,16.9051563138195,15.6383389815375,16.0814508449504,230212.748569416,0.0,1.0
2014-07-24,75.55,77.64,75.305,76.28,65400,16.5728224162598,17.0312896412761,16.5190786506478,16.7329569015526,298136.906068115,0.0,1.0
2014-07-25,74.82,75.97,74.2501,75.32,49300,16.412687930967,16.6649545858803,16.2876733512843,16.5223690852771,224742.346623212,0.0,1.0
2014-07-28,74.25,74.615,73.5,74.61,24200,16.2876514150535,16.3677186576999,16.1231296835883,16.3666218461568,110319.772581779,0.0,1.0
2014-07-29,73.63,74.4,72.65,74.06,31200,16.1516467837089,16.3205557613465,15.9366717212611,16.2459725764156,142230.450601303,0.0,1.0
2014-07-30,73.55,74.19,73.0,73.99,36000,16.1340977990193,16.2744896765363,16.0134485292782,16.2306172148122,164112.058386118,0.0,1.0
2014-07-31,71.08,72.92,70.92,72.58,41200,15.5922728967273,15.9958995445885,15.557174927348,15.9213163596577,187817.133486335,0.0,1.0
2014-08-01,70.63,71.99,70.02,71.26,35500,15.4935598578482,15.7918925975717,15.3597488495898,15.6317581122789,161832.724241866,0.0,1.0
2014-08-04,71.54,71.85,69.86,71.14,39700,15.6931795586926,15.7611818743649,15.3246508802106,15.6054346352445,180979.131053581,0.0,1.0
2014-08-05,71.77,71.99,70.65,71.1,21300,15.7436328896752,15.7918925975717,15.4979471040206,15.5966601428997,97099.6345451204,0.0,1.0
2014-08-06,71.86,72.8,71.58,71.89,24800,15.7633754974511,15.9695760675541,15.7019540510374,15.7699563667097,113054.973554881,0.0,1.0
2014-08-07,71.93,72.33,71.24,71.81,31100,15.7787308590545,15.8664757825026,15.6273708661065,15.7524073820201,141774.583772452,0.0,1.0
2014-08-08,72.7,73.03,71.3901,71.88,31500,15.9476398366921,16.0200293985368,15.6602971486304,15.7677627436235,143598.051087853,0.0,1.0
2014-08-11,72.65,73.5699,72.5,73.01,27900,15.9366717212611,16.1384631089608,15.903767374968,16.0156421523644,127186.845249242,0.0,1.0
2014-08-12,72.04,73.1572,71.4,72.24,39400,15.8028607130027,16.0479322841933,15.6624688354858,15.8467331747268,179611.53056703,0.0,1.0
2014-08-13,72.93,73.14,71.78,72.06,21100,15.9980931676747,16.044159252485,15.7458265127615,15.8072479591751,96187.9008874197,0.0,1.0
2014-08-14,72.87,73.11,70.88,70.88,12500,15.9849314291575,16.0375783832264,15.5484004350032,15.5484004350032,56983.3536062912,0.0,1.0
2014-08-15,72.59,73.56,71.76,73.47,56300,15.9235099827439,16.1362914221055,15.741439266589,16.1165488143297,256653.024642735,0.0,1.0
2014-08-18,74.04,74.66,73.225,73.39,36300,16.2415853302432,16.3775899615878,16.0628050487177,16.0989998296401,165479.65887267,0.0,1.0
2014-08-19,73.93,74.52,73.66,74.33,16500,16.217455476295,16.3468792383809,16.1582276529675,16.3052003997431,75218.0267603042,0.0,1.0
2014-08-20,73.26,74.01,72.55,73.4,28700,16.0704827295194,16.2350044609846,15.914735490399,16.1011934527263,130833.779880045,0.0,1.0
2014-08-21,73.49,73.77,72.22,73.35,24300,16.1209360605021,16.1823575069157,15.8423459285544,16.0902253372952,110775.63941063,0.0,1.0
2014-08-22,74.0,74.38,73.06,73.14,32700,16.2328108378984,16.3161685151741,16.0266102677954,16.044159252485,149068.453034058,0.0,1.0
2014-08-25,73.38,74.59,73.11,74.59,20600,16.0968062065539,16.3622345999844,16.0375783832264,16.3622345999844,93908.5667431675,0.0,1.0
2014-08-26,73.08,74.3,72.91,73.21,47800,16.0309975139678,16.2986195304845,15.9937059215023,16.0595146140884,217904.344190457,0.0,1.0
2014-08-27,73.07,73.44,72.4,73.24,23000,16.0288038908816,16.1099679450711,15.881831144106,16.066095483347,104849.370635576,0.0,1.0
2014-08-28,72.5,73.14,72.4,72.47,17700,15.903767374968,16.044159252485,15.881831144106,15.8971865057094,80688.4287065084,0.0,1.0
2014-08-29,73.06,73.24,71.56,72.39,29100,16.0266102677954,16.066095483347,15.697566804865,15.8796375210198,132657.247195446,0.0,1.0
2014-09-02,73.67,73.94,72.54,73.03,50800,16.1604212760537,16.2196490993812,15.9125418673128,16.0200293985368,231580.349055968,0.0,1.0
2014-09-03,75.61,75.64,73.43,73.95,92600,16.6408247319321,16.6474273604463,16.1610337265675,16.2754792874802,420741.526504082,0.25,1.0
2014-09-04,74.69,75.92,74.47,75.92,27900,16.4383441241636,16.7090518932454,16.3899248483928,16.7090518932454,126767.695350582,0.0,1.0
2014-09-05,74.93,75.444,74.16,74.36,18200,16.4911651522771,16.6042901874869,16.3216976870795,16.3657152105075,82694.3389025303,0.0,1.0
2014-09-08,75.23,75.37,74.0,74.65,33200,16.557191437419,16.5880037038185,16.2864836683372,16.429540619478,150849.013822198,0.0,1.0
2014-09-09,74.12,75.33,74.04,75.33,44000,16.3128941823939,16.579200199133,16.2952871730228,16.579200199133,199920.37976436,0.0,1.0
2014-09-10,74.91,75.26,73.74,74.71,29400,16.4867633999343,16.5637940659332,16.2292608878808,16.4427458765063,133583.162842549,0.0,1.0
2014-09-11,75.69,75.72,74.27,74.27,26300,16.6584317413032,16.6650343698174,16.3459073249649,16.3459073249649,119497.863359151,0.0,1.0
2014-09-12,74.99,76.35,74.33,75.79,38900,16.5043704093055,16.8036895686154,16.3591125819933,16.6804405030172,176747.790291672,0.0,1.0
2014-09-15,74.78,75.27,74.33,74.78,28800,16.4581520097061,16.5659949421046,16.3591125819933,16.4581520097061,130856.975845763,0.0,1.0
2014-09-16,74.83,75.19,74.34,74.84,24500,16.4691563905631,16.5483879327334,16.3613134581647,16.4713572667345,111319.302368791,0.0,1.0
2014-09-17,74.92,75.19,74.51,74.72,18800,16.4889642761057,16.5483879327334,16.3987283530784,16.4449467526777,85420.525899317,0.0,1.0
2014-09-18,75.36,75.93,74.7,74.99,26300,16.5858028276471,16.7112527694168,16.440545000335,16.5043704093055,119497.863359151,0.0,1.0
2014-09-19,72.77,75.34,72.55,75.24,103700,16.0157758992553,16.5814010753044,15.9673566234846,16.5593923135904,471175.985944639,0.0,1.0
2014-09-22,72.49,72.99,72.063,72.52,42500,15.9541513664562,16.0641951750261,15.8601739539376,15.9607539949704,193104.912272393,0.0,1.0
2014-09-23,71.33,72.5799,71.01,72.11,59100,15.6988497305742,15.9739372432371,15.6284216930895,15.8705180719431,268529.419183491,0.0,1.0
2014-09-24,71.92,72.28,70.93,71.19,39494,15.8287014246866,15.9079329668569,15.6108146837183,15.6680374641746,179446.715418491,0.0,1.0
2014-09-25,71.23,71.85,70.43,71.85,35090,15.6768409688602,15.8132952914868,15.5007708751485,15.8132952914868,159436.502862077,0.0,1.0
2014-09-26,71.98,72.26,71.2,71.33,25759,15.841906681715,15.9035312145141,15.670238340346,15.6988497305742,117039.751417048,0.0,1.0
2014-09-29,72.27,72.97,70.6686,71.38,41415,15.9057320906855,16.0597934226833,15.553283780598,15.7098541114312,188175.057453203,0.0,1.0
2014-09-30,70.88,72.6299,70.75,72.01,61487,15.5998103028613,15.9849416240941,15.5711989126332,15.8485093102292,279375.099785709,0.0,1.0
2014-10-01,70.22,71.59,69.84,70.75,41293,15.4545524755491,15.7560725110305,15.370919181036,15.5711989126332,187620.732763857,0.0,1.0
2014-10-02,71.43,72.2,69.98,69.98,37361,15.7208584922882,15.8903259574857,15.4017314474356,15.4017314474356,169755.120644914,0.0,1.0
2014-10-03,71.94,73.14,71.82,72.07,28221,15.8331031770294,16.097208317597,15.8066926629726,15.8617145672576,128226.205393863,0.0,1.0
2014-10-06,71.29,72.6699,71.28,72.21,33181,15.6900462258886,15.9937451287797,15.6878453497172,15.8925268336571,150762.6845673,0.0,1.0
2014-10-07,70.93,71.57,70.72,71.0,25530,15.6108146837183,15.7516707586877,15.564596284119,15.6262208169181,115999.256713275,0.0,1.0
2014-10-08,73.14,73.74,70.61,70.61,37893,16.097208317597,16.2292608878808,15.5403866462336,15.5403866462336,172172.339782065,0.0,1.0
2014-10-09,72.02,73.2,71.354,71.354,35044,15.8507101864006,16.1104135746254,15.7041318333855,15.7041318333855,159227.495192323,0.0,1.0
2014-10-10,71.5,73.0499,71.25,71.62,38874,15.7362646254879,16.0773784232927,15.681242721203,15.7626751395447,176629.655521812,0.0,1.0
2014-10-13,72.79,73.57,70.78,71.82,37127,16.0201776515981,16.1918459929671,15.5778015411474,15.8066926629726,168691.907716168,0.0,1.0
2014-10-14,73.58,75.15,72.37,73.67,41484,16.1940468691385,16.5395844280478,15.9277408523995,16.2138547546811,188488.568957833,0.0,1.0
2014-10-15,75.03,75.2,71.58,72.71,41346,16.513173913991,16.5505888089048,15.7538716348591,16.002570642227,187861.545948573,0.0,1.0
2014-10-16,74.23,75.5999,74.01,74.11,38105,16.3371038202793,16.638601846999,16.2886845445086,16.3106933062225,173135.59252093,0.0,1.0
2014-10-17,72.16,75.56,71.89,75.34,71093,15.8815224528001,16.6298203510751,15.8220987961724,16.5814010753044,323021.353604264,0.0,1.0
2014-10-20,73.55,73.61,70.7001,72.0,28983,16.1874442406243,16.2006494976527,15.5602165405379,15.8463084340578,131688.462879782,0.0,1.0
2014-10-21,74.55,74.67,72.86,74.15,20504,16.407531857764,16.4339423718208,16.0355837847979,16.3194968109081,93162.8969701914,0.0,1.0
2014-10-22,74.19,75.06,73.32,74.98,29144,16.3283003155937,16.5197765425052,16.1368240886822,16.5021695331341,132419.98972392,0.0,1.0
2014-10-23,74.92,76.38,74.64,76.38,31446,16.4889642761057,16.8102921971296,16.4273397433066,16.8102921971296,142879.460501592,0.0,1.0
2014-10-24,75.51,75.9,75.0,75.07,49352,16.6188159702181,16.7046501409026,16.5065712854769,16.5219774186766,224237.967775697,0.0,1.0
2014-10-27,75.86,76.26,74.86,75.38,28627,16.695846636217,16.7838816830729,16.4757590190773,16.5902045799899,130070.925261689,0.0,1.0
2014-10-28,78.98,79.18,76.25,76.25,34043,17.3825200016928,17.4265375251208,16.7816808069015,16.7816808069015,154679.306552684,0.0,1.0
2014-10-29,77.72,79.98,76.74,78.98,48866,17.1052096040968,17.6026076188325,16.8895237392999,17.3825200016928,222029.7563083,0.0,1.0
2014-10-30,79.37,79.63,76.88,76.88,38933,17.4683541723773,17.5255769528336,16.9203360056995,16.9203360056995,176897.730576495,0.0,1.0
2014-10-31,79.82,80.0,78.65,80.0,44155,17.5673936000902,17.6070093711753,17.3098910880367,17.6070093711753,200624.644738529,0.0,1.0
2014-11-03,78.91,80.0,78.36,80.0,33370,17.367113868493,17.6070093711753,17.2460656790662,17.6070093711753,151621.433471288,0.0,1.0
2014-11-04,78.83,79.41,78.26,78.42,31937,17.3495068591219,17.4771576770629,17.2240569173523,17.2592709360946,145110.390193962,0.0,1.0
2014-11-05,79.18,79.35,78.37,79.13,30668,17.4265375251208,17.4639524200345,17.2482665552376,17.4155331442638,139344.504695758,0.0,1.0
2014-11-06,79.94,80.0,78.67,79.18,22981,17.5938041141469,17.6070093711753,17.3142928403795,17.4265375251208,104417.505621926,0.0,1.0
2014-11-07,79.57,80.0,78.54,79.86,34494,17.5123716958052,17.6070093711753,17.2856814501514,17.5761971047758,156728.490445269,0.0,1.0
2014-11-10,80.16,80.25,78.98,78.98,36361,17.6422233899177,17.6620312754602,17.3825200016928,17.3825200016928,165211.475650269,0.0,1.0
2014-11-11,79.87,80.7675,78.86,80.16,45046,17.5783979809472,17.77592661733,17.3561094876361,17.6422233899177,204673.032428757,0.0,1.0
2014-11-12,80.79,80.93,79.68,79.81,24874,17.7808785887157,17.8116908551152,17.5365813336906,17.5651927239188,113018.625596788,0.0,1.0
2014-11-13,79.85,80.95,79.34,80.92,17398,17.5739962286044,17.816092607458,17.4617515438631,17.8094899789438,79050.3356168253,0.0,1.0
2014-11-14,79.43,80.27,79.18,80.2,21386,17.4815594294057,17.666433027803,17.4265375251208,17.6510268946033,97170.3918554678,0.0,1.0
2014-11-17,79.0,79.6225,78.67,79.35,20827,17.3869217540356,17.5239262957051,17.3142928403795,17.4639524200345,94630.4943034617,0.0,1.0
2014-11-18,79.07,80.28,78.56,78.91,33497,17.4023278872354,17.6686339039744,17.2900832024942,17.367113868493,152198.476385608,0.0,1.0
2014-11-19,77.89,79.37,77.38,79.37,22741,17.1426244990106,17.4683541723773,17.0303798142693,17.4683541723773,103327.030823211,0.0,1.0
2014-11-20,77.64,78.2,77.21,77.47,20631,17.0876025947256,17.2108516603239,16.9929649193556,17.0501876998119,93739.9398845115,0.0,1.0
2014-11-21,77.5,78.68,77.34,78.59,32445,17.0567903283261,17.3164937165509,17.0215763095837,17.2966858310084,147418.561851242,0.0,1.0
2014-11-24,77.99,78.2,77.19,77.61,23726,17.1646332607245,17.2108516603239,16.9885631670128,17.0809999662115,107802.521142936,0.0,1.0
2014-11-25,77.92,78.29,77.42,77.88,16407,17.2042490318097,17.2859427194607,17.0938521566056,17.1954172817934,74309.1684871713,0.25,1.0
2014-11-26,77.95,78.34,77.4,77.83,23037,17.2108728443219,17.2969824069811,17.0894362815974,17.1843775942729,104337.192322726,0.0,1.0
2014-11-28,76.06,79.52,75.94,77.54,18280,16.7935726560504,17.5575190324629,16.7670774060014,17.1203474066546,82792.1984485579,0.0,1.0
2014-12-01,77.0,77.5,75.36,76.32,61347,17.0011187814341,17.1115156566382,16.6390170307646,16.8509790311565,277847.538196044,0.0,1.0
2014-12-02,77.48,77.81,76.12,76.12,73779,17.1070997816301,17.1799617192648,16.8068202810749,16.8068202810749,334153.479722984,0.0,1.0
2014-12-03,78.55,79.18,77.54,77.85,36869,17.3433490945669,17.4824491573241,17.1203474066546,17.1887934692811,166983.893030628,0.0,1.0
2014-12-04,77.74,78.54,77.39,78.53,41637,17.1645061567362,17.3411411570628,17.0872283440933,17.3389332195587,188578.707155504,0.0,1.0
2014-12-05,78.52,78.67,77.52,77.52,31605,17.3367252820546,17.3698443446159,17.1159315316464,17.1159315316464,143142.638510212,0.0,1.0
2014-12-08,77.55,78.83,77.01,78.48,24453,17.1225553441586,17.4051713446812,17.0033267189382,17.3278935320383,110750.417322899,0.0,1.0
2014-12-09,79.73,79.752,76.89,76.89,37899,17.6038857200486,17.6087431825576,16.9768314688892,16.9768314688892,171648.880142336,0.0,1.0
2014-12-10,78.36,79.9,77.23,79.15,41060,17.3013982819893,17.641420657618,17.051901344028,17.4758253448118,185965.408550208,0.0,1.0
2014-12-11,79.3,80.55,78.8,78.8,43138,17.508944407373,17.7849365953833,17.3985475321689,17.3985475321689,195376.906820236,0.0,1.0
2014-12-12,77.84,80.3,77.55,78.59,32393,17.186585531777,17.7297381577813,17.1225553441586,17.3521808445832,146711.580106354,0.0,1.0
2014-12-15,77.7,79.325,76.5,78.44,58613,17.1556744067199,17.5144642511333,16.89072190623,17.319061782022,265464.941338366,0.0,1.0
2014-12-16,78.81,79.49,77.0,77.88,43144,17.400755469673,17.5508952199506,17.0011187814341,17.1954172817934,195404.081502439,0.0,1.0
2014-12-17,81.65,81.66,77.49,78.21,57080,18.0278097208324,18.0300176583365,17.1093077191341,17.2682792194281,258521.810035213,0.0,1.0
2014-12-18,82.98,83.55,81.6,82.31,38178,18.3214654088754,18.447317846608,18.016770033312,18.1735335961018,172912.502864827,0.0,1.0
2014-12-19,81.89,82.64,80.79,82.64,161333,18.0808002209304,18.2463955337365,17.8379270954813,18.2463955337365,730695.500672932,0.0,1.0
2014-12-22,82.13,82.25,80.92,81.99,65689,18.1337907210284,18.1602859710773,17.8666302830344,18.1028795959712,297512.949884426,0.0,1.0
2014-12-23,82.65,82.85,82.3,82.5,90889,18.2486034712406,18.2927622213223,18.1713256585977,18.2154844086794,411646.61514174,0.0,1.0
2014-12-24,81.87,83.0,81.82,83.0,32202,18.0763843459222,18.3258812838835,18.0653446584018,18.3258812838835,145846.519389522,0.0,1.0
2014-12-26,82.94,83.21,81.0401,82.03,71419,18.312633658859,18.3722479714692,17.8931476124584,18.1117113459875,323464.771389364,0.0,1.0
2014-12-29,83.19,84.01,82.7,83.21,68593,18.3678320964611,18.5488829717958,18.259643158761,18.3722479714692,310665.496071222,0.0,1.0
2014-12-30,82.56,83.73,82.24,83.26,24207,18.2287320337039,18.4870607216815,18.1580780335733,18.3832876589897,109636.25535253,0.0,1.0
2014-12-31,82.5,83.48,82.2,83.18,35784,18.2154844086794,18.4318622840795,18.1492462835569,18.365624158957,162069.804665383,0.0,1.0
2015-01-02,81.09,83.08,79.7501,83.08,30209,17.9041652206038,18.3435447839162,17.6083236744318,18.3435447839162,136819.995784053,0.0,1.0
2015-01-05,80.59,81.0,79.53,80.44,31945,17.7937683453997,17.884293783067,17.5597269699669,17.7606492828384,144682.537168445,0.0,1.0
2015-01-06,79.48,81.19,78.39,80.26,69709,17.5486872824465,17.9262445956446,17.3080220945016,17.720906407765,315719.986961189,0.0,1.0
2015-01-07,80.76,80.84,78.6,79.92,39449,17.8313032829691,17.8489667830017,17.3543887820873,17.6458365326262,178669.006378401,0.0,1.0
2015-01-08,81.98,82.96,80.39,81.44,85630,18.1006716584671,18.3170495338672,17.749609595318,17.9814430332467,387828.006189827,0.0,1.0
2015-01-09,80.89,82.15,80.52,81.73,34454,17.8600064705221,18.1382065960365,17.7783127828711,18.0454732208651,156046.08344347,0.0,1.0
2015-01-12,80.66,82.62,80.01,81.11,63307,17.8092239079282,18.2419796587284,17.6657079701629,17.908581095612,286724.601049392,0.0,1.0
2015-01-13,82.72,82.93,80.06,81.36,56324,18.2640590337692,18.3104257213549,17.6767476576833,17.963779533214,255097.800077494,0.0,1.0
2015-01-14,81.98,82.67,80.96,82.62,29187,18.1006716584671,18.2530193462488,17.8754620330507,18.2419796587284,132191.241581951,0.0,1.0
2015-01-15,81.94,82.79,81.22,81.22,58171,18.0918399084508,18.2795145962978,17.9328684081569,17.9328684081569,263463.073082662,0.0,1.0
2015-01-16,82.41,82.99,81.63,81.63,55412,18.1956129711427,18.3236733463794,18.0233938458242,18.0233938458242,250967.248382466,0.0,1.0
2015-01-20,80.47,82.4164,80.45,82.16,43882,17.7672730953507,18.1970260511453,17.7628572203425,18.1404145335406,198746.567413546,0.0,1.0
2015-01-21,80.95,81.37,80.22,80.64,26277,17.8732540955466,17.9659874707181,17.7120746577486,17.8048080329201,119011.520712952,0.0,1.0
2015-01-22,82.75,83.645,80.2,81.35,56555,18.2706828462815,18.4682932528968,17.7076587827405,17.9615715957099,256144.025342352,0.0,1.0
2015-01-23,82.54,83.25,81.82,82.42,43514,18.2243161586957,18.3810797214856,18.0653446584018,18.1978209086467,197079.853571694,0.0,1.0
2015-01-26,82.6,82.76,81.468,82.76,30721,18.2375637837202,18.2728907837855,17.9876252582581,18.2728907837855,139138.901998805,0.0,1.0
2015-01-27,82.48,82.81,81.41,82.0,41670,18.2110685336712,18.283930471306,17.9748192207344,18.1050875334753,188728.167907627,0.0,1.0
2015-01-28,81.14,83.79,80.84,82.93,29058,17.9152049081242,18.500308346706,17.8489667830017,18.3104257213549,131606.985914562,0.0,1.0
2015-01-29,82.75,82.98,80.52,80.67,24619,18.2706828462815,18.3214654088754,17.7783127828711,17.8114318454323,111502.250197213,0.0,1.0
2015-01-30,80.14,82.55,79.95,82.12,44917,17.694411157716,18.2265240961998,17.6524603451384,18.1315827835243,203434.200093757,0.0,1.0
2015-02-02,80.96,81.36,78.93,79.54,27789,17.8754620330507,17.963779533214,17.427250719722,17.561934907471,125859.540628391,0.0,1.0
2015-02-03,83.05,83.38,80.97,80.97,42503,18.3369209714039,18.4097829090386,17.8776699705548,17.8776699705548,192500.919620299,0.0,1.0
2015-02-04,83.04,83.762,81.1485,82.0,31314,18.3347130338998,18.4941261216946,17.9170816550027,18.1050875334753,141824.666423313,0.0,1.0
2015-02-05,90.1,90.42,82.04,82.63,143334,19.893516911782,19.9641709119126,18.1139192834916,18.2441875962325,649175.983174267,0.0,1.0
2015-02-06,90.57,91.9,88.7,89.99,78347,19.9972899744739,20.2909456625168,19.5844056612105,19.8692295992371,354842.471107722,0.0,1.0
2015-02-09,88.81,91.31,88.49,89.98,94639,19.6086929737554,20.1606773497759,19.5380389736247,19.867021661733,428630.791519315,0.0,1.0
2015-02-10,87.9,89.6966,87.53,89.0,80401,19.4077706608839,19.8044487128673,19.3260769732328,19.6506437863329,364145.270648934,0.0,1.0
2015-02-11,87.61,87.825,87.24,87.47,36341,19.3437404732655,19.3912111296032,19.2620467856144,19.3128293482083,164592.520996666,0.0,1.0
2015-02-12,88.45,89.03,86.86,87.01,50119,19.5292072236084,19.6572675988452,19.1781451604593,19.2112642230205,226994.649564731,0.0,1.0
2015-02-13,88.39,88.79,87.82,88.74,34617,19.5159595985839,19.6042770987472,19.3901071608512,19.5932374112268,156784.328976681,0.0,1.0
2015-02-17,88.65,89.49,87.982,88.77,29139,19.57336597369,19.758832724033,19.4258757484173,19.599861223739,131973.844124318,0.0,1.0
2015-02-18,90.34,90.41,88.66,88.66,54901,19.94650741188,19.9619629744085,19.5755739111941,19.5755739111941,248652.871281416,0.0,1.0
2015-02-19,89.39,91.47,89.28,90.4,47884,19.7367533489921,20.1960043498413,19.7124660364472,19.9597550369045,216872.080443696,0.0,1.0
2015-02-20,88.06,89.57,87.59,89.21,66127,19.4430976609492,19.7764962240656,19.3393245982573,19.6970104739187,299496.701685328,0.0,1.0
2015-02-23,87.39,87.53,86.5,87.53,44965,19.2951658481757,19.3260769732328,19.0986594103123,19.3260769732328,203651.59755139,0.0,1.0
2015-02-24,87.22,87.96,86.52,87.0,61341,19.2576309106063,19.4210182859084,19.1030752853205,19.2090562855165,277820.36351384,0.0,1.0
2015-02-25,86.95,87.69,86.1101,87.12,33284,19.198016597996,19.3614039732981,19.0125719270282,19.2355515355654,150747.020413666,0.0,1.0
2015-02-26,86.98,87.55,86.43,87.11,27098,19.2046404105083,19.330492848241,19.0832038477838,19.2333435980614,122729.923061216,0.0,1.0
2015-02-27,86.53,87.415,86.25,86.62,27795,19.1052832228246,19.3006856919359,19.0434609727103,19.1251546603613,125886.715310595,0.0,1.0
2015-03-02,87.78,88.11,86.92,87.4175,41223,19.3812754108349,19.4541373484696,19.1913927854838,19.3012376763119,186703.654083419,0.0,1.0
2015-03-03,87.23,87.79,86.39,87.79,52523,19.2598388481104,19.383483348339,19.0743720977674,19.383483348339,237882.638901182,0.0,1.0
2015-03-04,86.38,87.08,85.94,86.63,41428,19.1384022853858,19.2934946864019,19.0409156333186,19.1937924286059,186982.726490842,0.3,1.0
2015-03-05,86.56,87.15,86.13,86.27,55568,19.1782831885042,19.3090039265035,19.0830121421658,19.114030622369,250802.74562236,0.0,1.0
2015-03-06,84.89,86.25,84.54,85.9,54358,18.8082770317944,19.1095994109114,18.7307308312864,19.0320532104034,245341.485145052,0.0,1.0
2015-03-09,87.02,87.17,84.88,84.89,37399,19.2802010520291,19.3134351379611,18.8060614260656,18.8082770317944,168798.083132929,0.0,1.0
2015-03-10,85.71,87.26,85.435,85.77,56222,18.9899567015561,19.3333755895203,18.9290275440141,19.0032503359289,253754.534343153,0.0,1.0
2015-03-11,86.41,86.7305,85.32,85.56,57072,19.1450491025722,19.2160592661803,18.9035480781329,18.9567226156241,257590.956992501,0.0,1.0
2015-03-12,89.02,89.21,86.87,87.0,61367,19.7233221977894,19.7654187066366,19.2469669660971,19.2757698405715,276976.174967739,0.0,1.0
2015-03-13,87.57,89.46,87.28,89.19,36200,19.4020593671132,19.8208088498566,19.3378068009779,19.760987495179,163386.470478142,0.0,1.0
2015-03-16,88.21,88.9,87.83,88.27,25641,19.5438581337565,19.6967349290438,19.459665116062,19.5571517681293,115729.07429641,0.0,1.0
2015-03-17,89.08,89.14,87.5,88.21,55559,19.7366158321622,19.749909466535,19.3865501270116,19.5438581337565,250762.12467666,0.0,1.0
2015-03-18,88.52,89.2,87.73,88.5601,58724,19.6125419113493,19.7632031009078,19.437509058774,19.6214264903218,265047.15724747,0.0,1.0
2015-03-19,87.76,89.284,87.61,89.284,35908,19.4441558759604,19.7818141890297,19.4109217900284,19.7818141890297,162068.546462131,0.0,1.0
2015-03-20,88.51,88.61,88.02,88.23,83429,19.6103263056205,19.6324823629085,19.5017616249092,19.5482893452141,376551.653191186,0.0,1.0
2015-03-23,88.39,89.3,88.07,88.5,42825,19.5837390368749,19.7853591581958,19.5128396535532,19.6081106998917,193287.999951007,0.0,1.0
2015-03-24,89.51,89.8899,87.61,88.11,53577,19.8318868785006,19.9160577401378,19.4109217900284,19.5217020764684,241816.489746062,0.0,1.0
2015-03-25,87.69,89.62,87.574,89.5812,47319,19.4286466358588,19.8562585415174,19.4029456094047,19.8476619912897,213571.392170033,0.0,1.0
2015-03-26,87.44,88.23,87.12,87.12,29674,19.3732564926388,19.5482893452141,19.3023571093171,19.3023571093171,133931.771407966,0.0,1.0
2015-03-27,88.95,89.37,87.74,87.74,40228,19.7078129576878,19.8008683982974,19.4397246645028,19.4397246645028,181566.600397643,0.0,1.0
2015-03-30,89.02,90.0,88.466,88.81,54066,19.7233221977894,19.9404515592119,19.6005776404138,19.6767944774845,244023.561129039,0.0,1.0
2015-03-31,88.9,88.98,87.75,88.34,33711,19.6967349290438,19.7144597748742,19.4419402702316,19.5726610082309,152152.522273167,0.0,1.0
2015-04-01,88.15,88.71,87.26,88.71,35999,19.5305644993837,19.6546384201965,19.3333755895203,19.6546384201965,162479.269357531,0.0,1.0
2015-04-02,89.08,89.34,87.55,87.55,22214,19.7366158321622,19.794221581111,19.3976281556556,19.3976281556556,100261.520861918,0.0,1.0
2015-04-06,89.54,89.75,88.3,88.53,39405,19.838533695687,19.8850614159919,19.5637985853157,19.6147575170781,177852.040585392,0.0,1.0
2015-04-07,89.03,89.98,88.74,89.56,46690,19.7255378035182,19.9360203477543,19.6612852373829,19.8429649071446,210732.439409515,0.0,1.0
2015-04-08,89.57,89.77,88.07,89.13,20478,19.8451805128734,19.8894926274495,19.5128396535532,19.7476938608062,92426.1917804255,0.0,1.0
2015-04-09,89.17,89.88,88.3501,89.88,19416,19.7565562837214,19.9138642904663,19.574898770017,19.9138642904663,87632.920187945,0.0,1.0
2015-04-10,89.75,89.91,88.77,89.89,24404,19.8850614159919,19.9205111076527,19.6679320545693,19.9160798961951,110145.950982005,0.0,1.0
2015-04-13,89.6,90.69,89.47,89.6,33111,19.8518273300598,20.0933283544992,19.8230244555854,19.8518273300598,149444.459226569,0.0,1.0
2015-04-14,89.63,90.37,89.1001,89.98,26822,19.8584741472462,20.0224289711775,19.7410691996771,19.9360203477543,121059.4450598,0.0,1.0
2015-04-15,89.98,90.61,89.4375,89.4375,37986,19.9360203477543,20.0756035086688,19.8158237369668,19.8158237369668,171447.471480185,0.0,1.0
2015-04-16,89.27,89.89,88.66,89.48,35396,19.7787123410094,19.9160798961951,19.6435603915525,19.8252400613142,159757.6659957,0.0,1.0
2015-04-17,87.46,88.482,86.77,88.46,32817,19.3776877040964,19.6041226095799,19.2248109088091,19.5992482769765,148117.508333734,0.0,1.0
2015-04-20,89.54,89.89,87.73,87.73,34060,19.838533695687,19.9160798961951,19.437509058774,19.437509058774,153727.712278606,0.0,1.0
2015-04-21,89.11,90.12,88.85,90.12,28697,19.7432626493486,19.9670388279575,19.6856569003997,19.9670388279575,129522.142080421,0.0,1.0
2015-04-22,89.12,89.38,87.81,88.37,27414,19.7454782550774,19.8030840040262,19.4552339046044,19.5793078254173,123731.40059911,0.0,1.0
2015-04-23,95.29,97.0,91.35,96.25,137277,21.1125069897478,21.4913755693728,20.2395583326001,21.3252051397127,619591.284746628,0.0,1.0
2015-04-24,95.36,96.46,95.04,95.04,125131,21.1280162298494,21.3717328600176,21.0571168465278,21.0571168465278,564771.061806642,0.0,1.0
2015-04-27,93.71,95.2,92.09,95.2,157664,20.7624412845972,21.0925665381886,20.4035131565314,21.0925665381886,711606.753631652,0.0,1.0
2015-04-28,94.2,94.87,93.5,93.5,55340,20.8710059653085,21.0194515491381,20.7159135642924,20.7159135642924,249773.681664651,0.0,1.0
2015-04-29,92.09,93.98,92.0,93.98,44804,20.4035131565314,20.8222626392748,20.3835727049722,20.8222626392748,202220.094566372,0.0,1.0
2015-04-30,88.61,92.02,88.446,92.0,87391,19.6324823629085,20.3880039164298,19.5961464289562,20.3835727049722,394433.896175562,0.0,1.0
2015-05-01,88.33,89.63,87.34,88.93,46188,19.5704454025021,19.8584741472462,19.3511004353507,19.7033817462302,208466.693327194,0.0,1.0
2015-05-04,88.58,89.0899,87.87,87.97,58556,19.6258355457221,19.7388092818337,19.4685275389772,19.4906835962652,264288.899594423,0.0,1.0
2015-05-05,87.06,89.14,86.1001,88.02,63729,19.2890634749443,19.749909466535,19.0763874810367,19.5017616249092,287636.916494517,0.0,1.0
2015-05-06,87.42,87.9,86.1401,87.52,45604,19.3688252811812,19.4751743561636,19.0852499039519,19.3909813384692,205830.845295171,0.0,1.0
2015-05-07,87.6,88.36,86.19,86.92,36770,19.4087061842996,19.5770922196885,19.0963057765386,19.2580449947411,165959.130372411,0.0,1.0
2015-05-08,86.48,89.1,85.86,88.3,53650,19.1605583426738,19.7410470436198,19.0231907874882,19.5637985853157,242145.970750065,0.0,1.0
2015-05-11,86.84,88.48,85.7001,86.33,36971,19.2403201489107,19.6036794884341,18.9877632518846,19.1273242567418,166866.331493022,0.0,1.0
2015-05-12,86.23,86.99,85.09,86.69,42129,19.1051681994538,19.2735542348427,18.8525891463705,19.2070860629787,190146.646816952,0.0,1.0
2015-05-13,86.46,86.87,85.56,86.71,28754,19.1561271312162,19.2469669660971,18.9567226156241,19.2115172744363,129779.408069848,0.0,1.0
2015-05-14,85.81,86.92,85.58,86.55,48561,19.0121127588441,19.2580449947411,18.9611538270817,19.1760675827754,219177.082676494,0.0,1.0
2015-05-15,85.35,86.555,84.95,85.82,62810,18.9101948953193,19.1771753856398,18.8215706661672,19.0143283645729,283489.066594809,0.0,1.0
2015-05-18,85.25,85.47,84.23,85.35,110843,18.8880388380313,18.9367821640649,18.6620470536935,18.9101948953193,500283.053790295,0.0,1.0
2015-05-19,86.68,86.85,84.08,85.37,116600,19.2048704572499,19.2425357546395,18.6288129677615,18.9146261067769,526266.918722413,0.0,1.0
2015-05-20,86.83,88.0,86.3,86.64,46372,19.2381045431819,19.4973304134516,19.1206774395554,19.1960080343347,209297.165994818,0.0,1.0
2015-05-21,86.15,86.84,85.48,86.74,74683,19.0874433536234,19.2403201489107,18.9389977697937,19.2181640916227,337077.120848594,0.0,1.0
2015-05-22,86.24,86.8,85.025,86.24,56822,19.1073838051826,19.2314577259955,18.8381877091332,19.1073838051826,256462.597389751,0.0,1.0
2015-05-26,85.91,86.42,85.62,86.23,85635,19.0342688161322,19.147264708301,18.9700162499969,19.1051681994538,386508.298325847,0.0,1.0
2015-05-27,85.1,85.91,84.69,85.8,96672,18.8548047520992,19.0342688161322,18.7639649172184,19.0098971531153,436323.118068039,0.0,1.0
2015-05-28,85.0,85.51,84.22,84.98,45844,18.8326486948112,18.9456445869801,18.6598314479647,18.8282174833536,206914.070513811,0.0,1.0
2015-05-29,85.12,85.55,84.185,85.26,57393,18.8592359635569,18.9545070098953,18.6520768279139,18.8902544437601,259039.770722431,0.0,1.0
2015-06-01,84.93,85.52,84.13,85.2,64598,18.8171394547096,18.9478601927089,18.6398909964055,18.8769608093873,291559.094473675,0.0,1.0
2015-06-02,84.97,85.36,84.245,84.44,88639,18.8260018776248,18.9124105010481,18.6653704622867,18.7085747739984,400066.667312488,0.0,1.0
2015-06-03,85.47,85.73,84.74,85.0,122354,18.9367821640649,18.9943879130137,18.7750429458624,18.8326486948112,552237.243339299,0.0,1.0
2015-06-04,84.7,85.39,83.47,85.22,104122,18.7661805229472,18.9190573182345,18.4936610183046,18.8813920208449,469948.234229976,0.0,1.0
2015-06-05,43.42,43.99,42.28,43.99,146228,19.2403201489107,19.492899201994,18.735162042744,19.492899201994,329995.535981737,0.0,2.0
2015-06-08,43.15,43.975,43.01,43.22,101869,19.1206774395554,19.4862523848076,19.058640479149,19.1516959197586,229889.728744998,0.0,1.0
2015-06-09,42.96,43.47,42.738,43.01,110428,19.036484421861,19.2624762061987,18.9381115275022,19.058640479149,249204.988424865,0.0,1.0
2015-06-10,43.135,43.61,42.91,42.91,135740,19.180498794233,19.3917132819405,19.0804498263716,19.0804498263716,305265.518004176,0.15,1.0
2015-06-11,42.96,43.262,42.85,43.01,53234,19.1026829303408,19.2369708783148,19.0537701016086,19.12491603431,119717.876716033,0.0,1.0
2015-06-12,42.6,43.014,42.51,42.65,57844,18.9426045817626,19.1266946826276,18.902584994618,18.9648376857318,130085.30001056,0.0,1.0
2015-06-15,41.77,42.742,41.5,42.23,89542,18.5735350558738,19.0057465970351,18.45347629444,18.7780796123904,201370.892980181,0.0,1.0
2015-06-16,42.76,42.92,41.5001,41.51,124364,19.013750514464,19.0848964471655,18.453520760648,18.4579229152339,279682.045683448,0.0,1.0
2015-06-17,42.7,43.115,42.32,43.05,63551,18.987070789701,19.1716055526454,18.818099199535,19.1427025174854,142919.765247409,0.0,1.0
2015-06-18,43.39,43.66,42.92,42.96,110707,19.293887624476,19.4139463859097,19.0848964471655,19.1026829303408,248968.835285753,0.0,1.0
2015-06-19,43.76,43.93,43.34,43.49,141332,19.4584125938481,19.5340051473434,19.2716545205068,19.3383538324144,317841.359883351,0.0,1.0
2015-06-22,44.21,44.22,43.67,43.88,101535,19.658510529571,19.6629571503648,19.4183930067035,19.5117720433742,228341.93583729,0.0,1.0
2015-06-23,44.63,44.68,43.75,44.37,128247,19.8452686029123,19.8675017068815,19.4539659730543,19.7296564622724,288414.519577732,0.0,1.0
2015-06-24,44.5,44.56,44.26,44.35,112579,19.7874625325923,19.8141422573554,19.6807436335402,19.7207632206847,253178.773768912,0.0,1.0
2015-06-25,44.61,44.68,44.22,44.58,82852,19.8363753613246,19.8675017068815,19.6629571503648,19.8230354989431,186325.760259922,0.0,1.0
2015-06-26,45.0,45.14,44.1101,44.61,326207,20.0097935722844,20.0720462633982,19.6140887878405,19.8363753613246,733606.518576601,0.0,1.0
2015-06-29,44.29,45.01,44.18,44.55,133623,19.6940834959217,20.0142401930782,19.6451706671894,19.8096956365615,300504.599324236,0.0,1.0
2015-06-30,44.78,44.84,44.2401,44.66,122035,19.9119679148199,19.9386476395829,19.6718948581604,19.8586084652938,274444.360465887,0.0,1.0
2015-07-01,44.91,45.44,44.37,45.14,138451,19.9697739851398,20.2054448872134,19.7296564622724,20.0720462633982,311362.282548962,0.0,1.0
2015-07-02,44.96,45.03,44.6699,44.81,88537,19.992007089109,20.0231334346659,19.8630106198797,19.9253077772014,199110.749723999,0.0,1.0
2015-07-06,45.235,45.4,44.25,44.6,116751,20.1142891609396,20.187658404038,19.6762970127463,19.8319287405307,262561.179405522,0.0,1.0
2015-07-07,45.26,45.5,44.77,45.3,115320,20.1254057129243,20.2321246119764,19.907521294026,20.1431921960996,259343.005276568,0.0,1.0
2015-07-08,45.15,45.3,44.5,44.95,170369,20.076492884192,20.1431921960996,19.7874625325923,19.9875604683152,383142.633246304,0.0,1.0
2015-07-09,45.43,45.66,44.8,45.66,131272,20.2009982664195,20.3032705446779,19.9208611564076,20.3032705446779,295217.438333904,0.0,1.0
2015-07-10,46.54,46.58,45.27,45.48,144130,20.6945731745359,20.7123596577113,20.1298523337181,20.2232313703888,324133.778620463,0.0,1.0
2015-07-13,46.48,46.74,45.13,46.67,127422,20.6678934497729,20.7835055904127,20.0675996426043,20.7523792448558,286559.178098776,0.0,1.0
2015-07-14,46.36,46.56,46.08,46.56,123276,20.6145340002468,20.7034664161236,20.4900286180192,20.7034664161236,277235.243829988,0.0,1.0
2015-07-15,45.94,46.45,45.74,46.27,136841,20.4277759269054,20.6545535873913,20.3388435110286,20.5745144131022,307741.555541545,0.0,1.0
2015-07-16,46.37,46.61,46.11,46.32,67611,20.6189806210406,20.7256995200928,20.5033684804007,20.5967475170714,152050.294222633,0.0,1.0
2015-07-17,46.02,46.63,45.95,46.57,94921,20.4633488932562,20.7345927616805,20.4322225476993,20.7079130369174,213467.719422972,0.0,1.0
2015-07-20,45.6,46.13,45.4601,46.13,140161,20.2765908199148,20.5122617219884,20.214382595009,20.5122617219884,315207.899432616,0.0,1.0
2015-07-21,45.22,45.98,45.04,45.42,93191,20.1076192297489,20.4455624100808,20.0275800554598,20.1965516456257,209577.124564071,0.0,1.0
2015-07-22,45.32,45.34,41.36,43.0,497169,20.1520854376873,20.160978679275,18.3912236033263,19.1204694135162,1118082.74878899,0.0,1.0
2015-07-23,44.35,45.18,44.01,45.17,229311,19.7207632206847,20.0898327465735,19.5695781136941,20.0853861257797,515697.224097948,0.0,1.0
2015-07-24,43.88,44.37,43.66,44.18,142319,19.5117720433742,19.7296564622724,19.4139463859097,19.6451706671894,320061.02296181,0.0,1.0
2015-07-27,44.23,44.34,43.5,43.64,138291,19.6674037711586,19.7163165998909,19.3428004532082,19.405053144322,311002.458746982,0.0,1.0
2015-07-28,44.25,44.65,43.85,44.27,134408,19.6762970127463,19.8541618445,19.4984321809927,19.685190254334,302269.984852697,0.0,1.0
2015-07-29,44.39,44.6,44.02,44.27,105315,19.7385497038601,19.8319287405307,19.574024734488,19.685190254334,236842.773159051,0.0,1.0
2015-07-30,44.33,44.57,44.05,44.32,104406,19.711869979097,19.8185888781492,19.5873645968695,19.7074233583032,234798.524184057,0.0,1.0
2015-07-31,44.49,44.76,44.31,44.6,98469,19.7830159117985,19.9030746732322,19.7029767375094,19.8319287405307,221446.812231863,0.0,1.0
2015-08-03,44.18,44.59,43.98,44.38,103120,19.6451706671894,19.8274821197369,19.5562382513126,19.7341030830662,231906.440375649,0.0,1.0
2015-08-04,44.12,44.73,43.91,44.09,48443,19.6184909424264,19.8897348108507,19.5251119057557,19.6051510800449,108943.402745515,0.0,1.0
2015-08-05,44.3,44.44,43.95,44.22,62396,19.6985301167155,19.7607828078293,19.5428983889311,19.6629571503648,140322.287176871,0.0,1.0
2015-08-06,43.81,44.5,43.76,44.5,71823,19.4806456978173,19.7874625325923,19.4584125938481,19.7874625325923,161522.655809738,0.0,1.0
2015-08-07,43.59,43.82,43.25,43.53,99008,19.3828200403528,19.4850923186112,19.2316349333622,19.3561403155898,222658.968664781,0.0,1.0
2015-08-10,43.53,44.035,43.29,43.67,128870,19.3561403155898,19.5806946656787,19.2494214165376,19.4183930067035,289815.583506689,0.0,1.0
2015-08-11,43.06,43.3,42.85,43.16,128129,19.1471491382792,19.2538680373314,19.0537701016086,19.1916153462176,288149.149523773,0.0,1.0
2015-08-12,43.78,43.87,42.86,42.86,78059,19.4673058354358,19.5073254225804,19.0582167224024,19.0582167224024,175546.788491881,0.0,1.0
2015-08-13,43.42,44.03,43.38,43.71,103951,19.3072274868575,19.5784713552818,19.2894410036821,19.4361794898789,233775.275247178,0.0,1.0
2015-08-14,43.78,43.95,43.0,43.24,65471,19.4673058354358,19.5428983889311,19.1204694135162,19.2271883125684,147237.65087116,0.0,1.0
2015-08-17,44.17,44.26,43.24,43.86,74060,19.6407240463956,19.6807436335402,19.2271883125684,19.5028788017865,166553.442341161,0.0,1.0
2015-08-18,43.85,44.44,43.74,43.98,49005,19.4984321809927,19.7607828078293,19.4495193522604,19.5562382513126,110207.283849967,0.0,1.0
2015-08-19,43.39,43.93,43.18,43.7,66666,19.293887624476,19.5340051473434,19.2005085878053,19.4317328690851,149925.084892193,0.0,1.0
2015-08-20,42.87,43.55,42.66,43.1,70069,19.0626633431963,19.3650335571774,18.9692843065256,19.1649356214546,157578.08738054,0.0,1.0
2015-08-21,42.83,43.49,42.0,42.0,179965,19.0448768600209,19.3383538324144,18.6758073341321,18.6758073341321,404723.065770011,0.0,1.0
2015-08-24,41.29,42.83,40.58,40.68,110634,18.3600972577694,19.0448768600209,18.0443871814067,18.0888533893451,248804.6656761,0.0,1.0
2015-08-25,41.08,42.84,40.71,42.52,110088,18.2667182210987,19.0493234808147,18.1021932517266,18.9070316154118,247576.766951846,0.0,1.0
2015-08-26,42.09,42.25,41.08,41.92,119468,18.7158269212767,18.7869728539781,18.2667182210987,18.6402343677814,268671.437342881,0.0,1.0
2015-08-27,42.44,42.84,41.7113,42.28,134673,18.8714586490611,19.0493234808147,18.5474333918139,18.8003127163596,302865.943024725,0.0,1.0
2015-08-28,42.71,42.83,41.97,42.25,101056,18.9915174104948,19.0448768600209,18.6624674717506,18.7869728539781,227264.713330116,0.0,1.0
2015-08-31,42.75,42.92,42.3,42.53,110614,19.0093038936702,19.0848964471655,18.8092059579473,18.9114782362057,248759.687700853,0.0,1.0
2015-09-01,42.03,42.84,41.89,41.99,132922,18.6891471965136,19.0493234808147,18.6268945053998,18.6713607133383,298928.121291815,0.0,1.0
2015-09-02,42.34,42.55,41.85,42.26,120994,18.8936917530303,18.9874016082059,18.6750354242872,18.8579927605824,271142.666397019,0.15,1.0
2015-09-03,42.52,42.91,42.31,42.31,88365,18.974014486038,19.1480470742213,18.8803046308624,18.8803046308624,198022.395459052,0.0,1.0
2015-09-04,42.29,42.53,42.07,42.07,69249,18.8713798827504,18.978476860094,18.7732076535188,18.7732076535188,155184.211657827,0.0,1.0
2015-09-08,43.35,43.66,42.67,42.77,98978,19.3443915326845,19.48272512842,19.0409500968777,19.0855738374376,221805.699742501,0.0,1.0
2015-09-09,42.95,43.74,42.9,43.69,76129,19.1658965704452,19.5184241208679,19.1435847001653,19.4961122505879,170602.013737365,0.0,1.0
2015-09-10,43.53,43.64,42.83,42.83,79298,19.4247142656922,19.473800380308,19.1123480817734,19.1123480817734,177703.614724291,0.0,1.0
2015-09-11,43.67,43.8105,43.12,43.19,54868,19.487187502476,19.5498838579625,19.2417569293969,19.2729935477888,122956.971584307,0.0,1.0
2015-09-14,43.45,43.855,43.23,43.66,76924,19.3890152732444,19.5697414225117,19.2908430440127,19.48272512842,172383.576623008,0.0,1.0
2015-09-15,43.93,44.2,43.46,43.61,62478,19.6032092279315,19.7236933274431,19.3934776473004,19.4604132581401,140010.67417519,0.0,1.0
2015-09-16,43.97,44.39,43.8001,44.02,45316,19.6210587241555,19.8084784345067,19.5452429889443,19.6433705944354,101551.325441322,0.0,1.0
2015-09-17,43.78,44.55,43.69,43.75,70943,19.5362736170918,19.8798764194024,19.4961122505879,19.5228864949238,158980.397227992,0.0,1.0
2015-09-18,43.19,43.83,42.93,43.11,143314,19.2729935477888,19.5585854873717,19.1569718223333,19.237294555341,321160.884771331,0.0,1.0
2015-09-21,43.67,43.97,43.07,43.4,89887,19.487187502476,19.6210587241555,19.219445059117,19.3667034029645,201433.135977229,0.0,1.0
2015-09-22,43.2,43.46,43.01,43.34,71132,19.2774559218448,19.3934776473004,19.1926708147811,19.3399291586286,159403.938593259,0.0,1.0
2015-09-23,43.45,43.54,43.05,43.24,85582,19.3890152732444,19.4291766397482,19.2105203110051,19.2953054180687,191785.804879495,0.0,1.0
2015-09-24,44.31,44.39,43.27,43.29,97006,19.7727794420589,19.8084784345067,19.3086925402367,19.3176172883486,217386.527402261,0.0,1.0
2015-09-25,44.39,44.962,43.58,44.56,85608,19.8084784345067,20.0637262305089,19.4470261359721,19.8843387934584,191844.069829215,0.0,1.0
2015-09-28,44.92,45.17,43.9301,44.2,234334,20.0449842594738,20.1565436108734,19.6032538516721,19.7236933274431,525133.027980553,0.0,1.0
2015-09-29,44.54,44.95,44.36,44.87,209222,19.8754140453465,20.0583713816418,19.7950913123388,20.0226723891939,468858.050390242,0.0,1.0
2015-09-30,44.56,45.12,44.2,44.87,214084,19.8843387934584,20.1342317405935,19.7236933274431,20.0226723891939,479753.595987731,0.0,1.0
2015-10-01,45.17,45.3999,44.465,44.64,180209,20.1565436108734,20.2591335904204,19.8419462399266,19.9200377859063,403841.089382451,0.0,1.0
2015-10-02,45.9,45.93,44.11,44.24,203698,20.4822969169601,20.4956840391281,19.6835319609392,19.741542823667,456478.989534522,0.0,1.0
2015-10-05,47.39,47.5,45.66,46.37,136549,21.1471906513015,21.1962767659173,20.3751999396165,20.6920284975913,306000.793046321,0.0,1.0
2015-10-06,47.56,47.79,47.14,47.42,186566,21.2230510102532,21.3256856135408,21.0356312999019,21.1605777734695,418086.869588792,0.0,1.0
2015-10-07,49.13,49.13,47.62,47.62,143339,21.9236437370425,21.9236437370425,21.2498252545891,21.2498252545891,321216.908761445,0.0,1.0
2015-10-08,49.58,49.67,48.77,49.11,135969,22.1244505695617,22.1646119360655,21.7629982710271,21.9147189889305,304701.036475662,0.0,1.0
2015-10-09,49.64,50.05,49.37,49.52,106003,22.1512248138976,22.3341821501929,22.0307407143861,22.0976763252258,237548.440964702,0.0,1.0
2015-10-12,49.89,50.11,49.47,49.52,92054,22.2627841652972,22.3609563945288,22.0753644549459,22.0976763252258,206289.295440362,0.0,1.0
2015-10-13,49.06,50.7622,49.06,49.96,139568,21.8924071186506,22.65199243046,21.8924071186506,22.294020783689,312766.250092559,0.0,1.0
2015-10-14,48.68,49.64,48.6,49.14,118712,21.7228369045233,22.1512248138976,21.6871379120754,21.9281061110985,266028.796579358,0.0,1.0
2015-10-15,48.42,49.32,46.4596,48.75,129388,21.6068151790677,22.0084288441061,20.7320113691329,21.7540735229151,289953.281317896,0.0,1.0
2015-10-16,48.4,48.63,48.01,48.63,124502,21.5978904309558,21.7005250342434,21.4238578427724,21.7005250342434,279003.952689898,0.0,1.0
2015-10-19,48.8,49.36,48.28,48.28,111977,21.7763853931951,22.0262783403301,21.544341942284,21.544341942284,250935.933642486,0.0,1.0
2015-10-20,49.49,49.6,48.6,48.8,99385,22.0842892030579,22.1333753176737,21.6871379120754,21.7763853931951,222717.770301566,0.0,1.0
2015-10-21,48.68,50.1999,48.58,50.01,107558,21.7228369045233,22.4010731372921,21.6782131639634,22.3163326539689,241033.13314983,0.0,1.0
2015-10-22,52.86,54.05,49.5,49.5,350814,23.588109259924,24.1191317725859,22.0887515771138,22.0887515771138,786160.00272248,0.0,1.0
2015-10-23,53.01,54.73,52.22,52.97,142168,23.6550448707637,24.4225732083927,23.3025173203411,23.6371953745398,318592.745064478,0.0,1.0
2015-10-26,52.24,53.26,51.96,52.75,167070,23.3114420684531,23.7666042221633,23.1864955948856,23.5390231453082,374397.121137824,0.0,1.0
2015-10-27,51.85,52.5123,51.36,52.24,122237,23.1374094802697,23.4329525139975,22.9187531515266,23.3114420684531,273928.179185517,0.0,1.0
2015-10-28,52.0,52.74,51.34,51.9,206198,23.2043450911095,23.5345607712522,22.9098284034146,23.1597213505497,462081.388545981,0.0,1.0
2015-10-29,51.59,52.03,51.31,52.03,143459,23.0213877548142,23.2177322132774,22.8964412812467,23.2177322132774,321485.823913995,0.0,1.0
2015-10-30,51.41,51.88,51.0,51.61,147129,22.9410650218065,23.1507966024377,22.7581076855112,23.0303125029262,329710.145662818,0.0,1.0
2015-11-02,51.35,52.02,50.59,51.38,104565,22.9142907774706,23.2132698392215,22.5751503492159,22.9276778996386,234325.941053311,0.0,1.0
2015-11-03,51.1,51.56,50.52,50.97,86234,22.8027314260711,23.0080006326463,22.5439137308241,22.7447205633433,193246.910541684,0.0,1.0
2015-11-04,51.02,51.25,50.65,51.03,57850,22.7670324336232,22.8696670369108,22.6019245935518,22.7714948076792,129639.513125176,0.0,1.0
2015-11-05,51.05,51.34,50.39,51.1,75363,22.7804195557911,22.9098284034146,22.4859028680963,22.8027314260711,168885.438680253,0.0,1.0
2015-11-06,51.63,51.72,50.52,50.82,62042,23.0392372510381,23.079398617542,22.5439137308241,22.6777849525035,139033.615787592,0.0,1.0
2015-11-09,51.26,51.49,50.87,51.4,68977,22.8741294109668,22.9767640142544,22.7000968227835,22.9366026477505,154574.67064538,0.0,1.0
2015-11-10,51.54,51.87,51.12,51.12,93297,22.9990758845343,23.1463342283817,22.811656174183,22.811656174183,209074.80822886,0.0,1.0
2015-11-11,51.57,52.2,51.41,51.68,54040,23.0124630067022,23.2935925722291,22.9410650218065,23.061549121318,121101.457031712,0.0,1.0
2015-11-12,50.94,51.36,50.77,51.17,84573,22.7313334411753,22.9187531515266,22.6554730822236,22.8339680444629,189524.676638471,0.0,1.0
2015-11-13,50.45,50.9799,50.07,50.52,127549,22.5126771124322,22.7491383136587,22.3431068983048,22.5439137308241,285832.156605066,0.0,1.0
2015-11-16,51.12,51.185,50.27,50.57,77591,22.811656174183,22.8406616055469,22.4323543794245,22.566225601104,173878.296679266,0.0,1.0
2015-11-17,50.49,51.24,50.2,51.11,60091,22.5305266086561,22.8652046628548,22.4011177610326,22.807193800127,134661.503599048,0.0,1.0
2015-11-18,50.82,51.04,50.25,50.51,66397,22.6777849525035,22.7759571817352,22.4234296313125,22.5394513567681,148792.994865554,0.0,1.0
2015-11-19,50.59,50.9,50.42,50.89,66719,22.5751503492159,22.7134839449514,22.4992899902642,22.7090215708954,149514.58385823,0.0,1.0
2015-11-20,51.52,51.6299,50.49,50.92,93383,22.9901511364223,23.0391926272976,22.5305266086561,22.7224086930634,209267.530754854,0.0,1.0
2015-11-23,51.34,51.85,50.02,51.57,62366,22.9098284034146,23.1374094802697,22.3207950280249,23.0124630067022,139759.686699477,0.0,1.0
2015-11-24,51.43,51.53,50.58,50.96,44964,23.0169253807582,23.0616792702794,22.6365173198279,22.8065821000085,100469.47981737,0.15,1.0
2015-11-25,51.68,51.7,51.19,51.38,45815,23.1288101045612,23.1377608824655,22.9095160459073,22.9945484359976,102370.990522036,0.0,1.0
2015-11-27,52.07,52.21,51.19,51.48,36308,23.303350273694,23.3660057190237,22.9095160459073,23.0393023255188,81128.1441421819,0.0,1.0
2015-11-30,51.63,52.28,51.44,52.28,100642,23.1064331598006,23.3973334416885,23.0214007697103,23.3973334416885,224878.77830664,0.0,1.0
2015-12-01,51.91,52.17,51.56,51.74,76942,23.23174405046,23.3481041632152,23.0751054371358,23.155662438274,171922.487236636,0.0,1.0
2015-12-02,52.49,52.67,51.95,51.96,63774,23.491316609683,23.5718736108212,23.2496456062685,23.2541209952206,142499.346274196,0.0,1.0
2015-12-03,52.57,52.88,52.0972,52.82,159106,23.5271197213,23.6658567788158,23.3155233316437,23.639004445103,355513.234049962,0.0,1.0
2015-12-04,54.18,54.29,52.56,52.56,113245,24.2476573425915,24.2968866210648,23.5226443323479,23.5226443323479,253039.459165512,0.0,1.0
2015-12-07,54.07,54.23,53.44,53.78,136249,24.1984280641182,24.2700342873521,23.9164785601345,24.0686417845066,304440.578143333,0.0,1.0
2015-12-08,53.18,53.96,53.11,53.81,103041,23.8001184473794,24.1491987856448,23.7687907247145,24.082067951363,230239.206250814,0.0,1.0
2015-12-09,52.05,53.36,51.985,52.84,131192,23.2943994957897,23.8806754485176,23.2653094676009,23.6479552230073,293141.001605738,0.0,1.0
2015-12-10,51.57,52.565,51.43,51.94,79970,23.0795808260879,23.5248820268239,23.0169253807582,23.2451702173164,178688.379614694,0.0,1.0
2015-12-11,51.05,51.6,50.0101,51.15,167009,22.8468606005776,23.0930069929443,22.3814649034466,22.8916144900988,373172.03440128,0.0,1.0
2015-12-14,51.44,51.86,50.5,51.06,161112,23.0214007697103,23.2093671056994,22.600714208211,22.8513359895297,359995.526028293,0.0,1.0
2015-12-15,51.37,52.18,51.09,51.76,115157,22.9900730470455,23.3525795521673,22.8647621563861,23.1646132161782,257311.713533691,0.0,1.0
2015-12-16,51.49,51.828,50.88,51.7,115550,23.0437777144709,23.1950458610526,22.7707789883916,23.1377608824655,258189.849499536,0.0,1.0
2015-12-17,50.87,51.78,50.79,51.46,64847,22.7663035994394,23.1735639940824,22.7305004878225,23.0303515476146,144896.903249644,0.0,1.0
2015-12-18,49.98,50.58,49.71,50.58,423354,22.3679939827007,22.6365173198279,22.2471584809934,22.6365173198279,945960.23838188,0.0,1.0
2015-12-21,50.0,50.83,48.74,50.24,59587,22.3769447606049,22.748402043631,21.8130457526377,22.4843540954558,133143.734851829,0.0,1.0
2015-12-22,50.28,50.37,49.6,50.14,57246,22.5022556512643,22.5425341518334,22.1979292025201,22.4396002059346,127912.904582003,0.0,1.0
2015-12-23,50.5,50.65,50.08,50.45,47848,22.600714208211,22.6678450424928,22.4127478722219,22.5783372634504,106913.612452218,0.0,1.0
2015-12-24,50.63,51.01,50.28,50.45,31613,22.6588942645885,22.8289590447691,22.5022556512643,22.5783372634504,70637.4358479345,0.0,1.0
2015-12-28,50.73,50.97,50.14,50.35,62504,22.7036481541097,22.8110574889606,22.4396002059346,22.5335833739292,139661.604094496,0.0,1.0
2015-12-29,51.33,51.39,50.64,50.96,43139,22.972171491237,22.9990238249497,22.6633696535407,22.8065821000085,96391.6219607136,0.0,1.0
2015-12-30,50.89,51.7799,50.87,51.32,62814,22.7752543773437,23.1735192401929,22.7663035994394,22.9676961022849,140354.281319462,0.0,1.0
2015-12-31,49.95,51.25,49.95,50.9,94611,22.3545678158443,22.93636837962,22.3545678158443,22.7797297662958,211402.854617054,0.0,1.0
2016-01-04,48.65,49.31,48.24,49.31,121843,21.7727672520686,22.0681429229086,21.5892763050316,22.0681429229086,272251.197166351,0.0,1.0
2016-01-05,48.81,49.1999,48.62,48.78,85538,21.8443734753025,22.0188688905457,21.7593410852122,21.8309473084462,191129.756352153,0.0,1.0
2016-01-06,48.29,48.72,48.23,48.44,97172,21.6116532497922,21.8040949747334,21.5848009160795,21.678784084074,217125.26227234,0.0,1.0
2016-01-07,47.78,48.36,47.3001,47.73,117917,21.3834084132341,21.6429809724571,21.1686344974218,21.3610314684734,263478.775278552,0.0,1.0
2016-01-08,47.4,48.37,47.2,47.83,119468,21.2133436330535,21.6474563614092,21.123835854011,21.4057853579947,266944.395846044,0.0,1.0
2016-01-11,47.69,47.9,47.05,47.58,100125,21.343129912665,21.4371130806595,21.0567050197292,21.2939006341916,223723.571450809,0.0,1.0
2016-01-12,47.73,48.16,47.12,47.87,90191,21.3610314684734,21.5534731934147,21.0880327423941,21.4236869138031,201526.618054631,0.0,1.0
2016-01-13,45.36,47.83,45.02,47.83,126147,20.3003642868208,21.4057853579947,20.1482010624487,21.4057853579947,281868.238380077,0.0,1.0
2016-01-14,46.14,46.36,45.24,45.35,231977,20.6494446250862,20.7479031820329,20.2466596193953,20.2958888978687,518339.305212927,0.0,1.0
2016-01-15,46.11,46.127,44.82,45.15,156843,20.6360184582299,20.6436266194485,20.0586932834062,20.2063811188262,350456.690307707,0.0,1.0
2016-01-19,47.2,47.33,46.1,46.63,151350,21.123835854011,21.1820159103886,20.6315430692777,20.8687386837401,338182.896769838,0.0,1.0
2016-01-20,48.04,48.79,46.42,46.66,175766,21.4997685259892,21.8354226973983,20.7747555157456,20.8821648505965,392739.048785247,0.0,1.0
2016-01-21,48.04,49.01,47.68,48.6,181625,21.4997685259892,21.9338812543449,21.3386545237128,21.750390307308,405830.64833711,0.0,1.0
2016-01-22,48.81,48.87,48.17,48.48,91713,21.8443734753025,21.8712258090152,21.5579485823668,21.6966856398825,204927.439784949,0.0,1.0
2016-01-25,47.84,48.66,47.61,48.53,121018,21.4102607469468,21.7772426410207,21.307326801048,21.7190625846431,270407.781970876,0.0,1.0
2016-01-26,49.12,49.31,47.96,47.96,76203,21.9831105328183,22.0681429229086,21.4639654143722,21.4639654143722,170271.234110022,0.0,1.0
2016-01-27,48.2,49.39,47.91,48.93,115326,21.5713747492231,22.1039460345255,21.4415884696116,21.898078142728,257689.334343431,0.0,1.0
2016-01-28,49.07,49.43,48.52,48.52,84833,21.9607335880577,22.121847590334,21.714587195691,21.714587195691,189554.474276019,0.0,1.0
2016-01-29,51.31,51.34,49.39,49.39,165972,22.9632207133328,22.9766468801891,22.1039460345255,22.1039460345255,370854.917361634,0.0,1.0
2016-02-01,50.23,51.2,49.83,51.1,115580,22.4798787065037,22.9139914348594,22.3008631484189,22.8692375453382,258256.882779371,0.0,1.0
2016-02-02,48.93,50.18,48.85,50.07,113042,21.898078142728,22.4575017617431,21.862275031111,22.4082724832698,252585.867305292,0.0,1.0
2016-02-03,48.62,49.41,47.805,49.41,102670,21.7593410852122,22.1128968124298,21.3945968856144,22.1128968124298,229410.228023516,0.0,1.0
2016-02-04,50.11,51.5,48.63,49.0,142061,22.4261740390782,23.0482531034231,21.7638164741643,21.9294058653928,317427.158890122,0.0,1.0
2016-02-05,48.88,51.99,48.78,50.11,133653,21.8757011979674,23.267547162077,21.8309473084462,22.4261740390782,298639.964994906,0.0,1.0
2016-02-08,48.15,48.3228,47.0,48.29,118372,21.5489978044625,21.6263325255552,21.0343280749686,21.6116532497922,264495.44668939,0.0,1.0
2016-02-09,47.44,48.26,47.38,47.56,131469,21.2312451888619,21.5982270829359,21.2043928551492,21.2849498562874,293759.942222886,0.0,1.0
2016-02-10,46.68,48.1,46.56,47.75,128431,20.8911156285007,21.5266208597019,20.8374109610753,21.3699822463777,286971.705418216,0.0,1.0
2016-02-11,46.82,47.13,45.18,45.95,97056,20.9537710738304,21.0925081313462,20.2198072856826,20.5644122349959,216866.066923643,0.0,1.0
2016-02-12,47.26,47.69,46.77,47.1,80520,21.1506881877238,21.343129912665,20.9313941290698,21.0790819644898,179917.323078343,0.0,1.0
2016-02-16,47.58,48.1199,47.27,47.79,79449,21.2939006341916,21.5355268837166,21.1551635766759,21.3878838021862,177524.234988218,0.0,1.0
2016-02-17,47.48,48.11,47.3401,47.91,107765,21.2491467446704,21.531096248654,21.1865360532303,21.4415884696116,240794.713382237,0.0,1.0
2016-02-18,46.84,47.81,46.39,47.7,129287,20.9627218517347,21.3968345800904,20.7613293488892,21.3476053016171,288884.388336187,0.0,1.0
2016-02-19,47.32,47.62,45.735,46.76,85336,21.1775405214365,21.3118021900001,20.4681913725253,20.9269187401177,190678.398934594,0.0,1.0
2016-02-22,47.62,48.7401,47.1501,47.5,126846,21.3118021900001,21.8130905065272,21.10150366314,21.2580975225747,283430.113800243,0.0,1.0
2016-02-23,47.07,48.8,46.63,47.56,117248,21.0656557976335,21.8398980863504,20.8687386837401,21.2849498562874,261983.933138221,0.0,1.0
2016-02-24,47.02,47.2,46.51,46.71,78077,21.0432788528729,21.123835854011,20.8150340163147,20.9045417953571,174458.579657077,0.0,1.0
2016-02-25,46.97,47.42,45.67,47.07,97433,21.0209019081123,21.2222944109577,20.4391013443365,21.0656557976335,217708.451806908,0.0,1.0
2016-02-26,47.11,47.41,46.71,47.11,83370,21.083557353442,21.2178190220056,20.9045417953571,21.083557353442,186285.484662711,0.0,1.0
2016-02-29,46.69,47.56,46.62,47.01,118844,20.8955910174529,21.2849498562874,20.864263294788,21.0388034639207,265550.103625467,0.0,1.0
2016-03-01,47.84,47.92,46.85,46.85,83450,21.4102607469468,21.4460638585638,20.9671972406868,20.9671972406868,186464.240075605,0.0,1.0
2016-03-02,47.42,48.044,47.14,47.51,104395,21.3028514120959,21.5831757326599,21.1770648579966,21.3432828044849,232382.54843148,0.18,1.0
2016-03-03,47.69,47.8,46.705,47.34,88059,21.424145589263,21.4735617355163,20.9816464614496,21.2669123966389,196018.725344391,0.0,1.0
2016-03-04,48.19,48.25,47.35,47.6,111386,21.6487644358688,21.6757186974615,21.2714047735711,21.383714196874,247944.46611034,0.0,1.0
2016-03-07,48.15,48.48,47.68,47.92,107794,21.6307949281404,21.7790433669002,21.4196532123309,21.5274702587017,239948.698937909,0.0,1.0
2016-03-08,47.49,48.12,47.46,47.84,90340,21.3342980506207,21.617317797344,21.3208209198243,21.4915312432448,201096.215578332,0.0,1.0
2016-03-09,47.88,48.1,47.42,47.7,67036,21.5095007509732,21.6083330434798,21.3028514120959,21.4286379661951,149221.67265341,0.0,1.0
2016-03-10,47.17,48.41,46.88,47.88,102029,21.190541988793,21.7475967283754,21.0602630577616,21.5095007509732,227115.848785052,0.0,1.0
2016-03-11,47.75,47.91,46.78,47.39,79342,21.4510998508557,21.5229778817696,21.0153392884404,21.2893742812995,176614.743595484,0.0,1.0
2016-03-14,47.71,48.2097,47.65,48.05,50102,21.4331303431273,21.6576144184251,21.4061760815346,21.5858711588192,111526.705699641,0.0,1.0
2016-03-15,48.98,49.0,47.2,47.51,153123,22.003662213506,22.0126469673703,21.2040191195893,21.3432828044849,340850.739628082,0.0,1.0
2016-03-16,49.49,49.85,48.775,48.96,90259,22.232773437044,22.3944990066002,21.9115684863976,21.9946774596418,200915.910138196,0.0,1.0
2016-03-17,50.25,50.34,49.21,49.37,83588,22.5741940838848,22.6146254762739,22.1069868829447,22.1788649138586,186066.310247527,0.0,1.0
2016-03-18,50.8,51.2,50.38,50.58,158900,22.8212748151512,23.0009698924359,22.6325949840023,22.7224425226447,353710.301697996,0.0,1.0
2016-03-21,50.29,50.87,50.19,50.55,66502,22.5921635916133,22.852721453676,22.5472398222921,22.7089653918483,148032.992344368,0.0,1.0
2016-03-22,50.41,50.86,50.0825,50.18,91736,22.6460721147987,22.8482290767439,22.4989467702719,22.54274744536,204203.701929309,0.0,1.0
2016-03-23,49.93,50.57,49.78,50.47,123886,22.4304380220571,22.7179501457125,22.3630523680753,22.6730263763914,275769.379711503,0.0,1.0
2016-03-24,49.7,50.49,49.46,49.56,145020,22.3271133526184,22.6820111302556,22.2192963062476,22.2642200755688,322813.517635263,0.0,1.0
2016-03-28,49.35,49.95,49.31,49.57,66183,22.1698801599943,22.4394227759213,22.1519106522659,22.2687124525009,147322.900549267,0.0,1.0
2016-03-29,50.66,50.8,46.7701,49.28,125451,22.7583815381016,22.8212748151512,21.0108918352776,22.1384335214695,279253.058894369,0.0,1.0
2016-03-30,51.12,51.85,50.67,50.8,113486,22.9650308769789,23.2929743930234,22.7628739150337,22.8212748151512,252619.051595335,0.0,1.0
2016-03-31,51.01,51.74,50.2001,51.03,71926,22.9156147307257,23.2435582467702,22.5517771229936,22.9245994845899,160106.778854185,0.0,1.0
2016-04-01,50.59,50.85,50.06,50.58,91029,22.7269348995768,22.8437366998118,22.4888389221746,22.7224425226447,202629.924816028,0.0,1.0
2016-04-04,50.18,50.55,49.91,50.38,85600,22.54274744536,22.7089653918483,22.4214532681929,22.6325949840023,190545.00834077,0.0,1.0
2016-04-05,49.67,50.26,49.59,49.97,58539,22.3136362218221,22.5786864608169,22.2776972063651,22.4484075297856,130307.409383882,0.0,1.0
2016-04-06,49.49,49.99,48.89,49.08,97268,22.232773437044,22.4573922836498,21.963230821117,22.0485859828272,216517.89569264,0.0,1.0
2016-04-07,48.77,49.41,48.5,49.23,80084,21.9093222979316,22.196834421587,21.7880281207644,22.1159716368089,178266.430466849,0.0,1.0
2016-04-08,49.03,49.16,48.4,49.16,70933,22.0261240981666,22.0845249982841,21.7431043514433,22.0845249982841,157896.367717709,0.0,1.0
2016-04-11,48.9,49.94,48.8501,49.15,72246,21.9677231980491,22.4349303989892,21.9453062371578,22.080032621352,160819.096642375,0.0,1.0
2016-04-12,48.9,49.55,48.69,49.04,54067,21.9677231980491,22.2597276986367,21.8733832824747,22.0306164750987,120352.76829393,0.0,1.0
2016-04-13,49.97,50.03,49.02,49.09,90241,22.4484075297856,22.4753617913783,22.0216317212345,22.0530783597593,200875.84226261,0.0,1.0
2016-04-14,49.59,50.14,49.43,50.11,54941,22.2776972063651,22.5247779376315,22.2058191754513,22.5113008068352,122298.286252924,0.0,1.0
2016-04-15,50.1,50.69,49.17,49.38,174756,22.5068084299031,22.7718586688979,22.0890173752162,22.1833572907907,389005.648102799,0.0,1.0
2016-04-18,50.2,50.3493,49.54,49.95,68221,22.5517321992242,22.6188033868207,22.2552353217045,22.4394227759213,151859.4744628,0.0,1.0
2016-04-19,50.28,50.46,49.56,50.46,176585,22.5876712146812,22.6685339994593,22.2642200755688,22.6685339994593,393076.989460921,0.0,1.0
2016-04-20,50.62,50.82,49.8155,50.35,71192,22.7404120303731,22.8302595690154,22.3790003061844,22.619117853206,158472.899927525,0.0,1.0
2016-04-21,50.15,51.6,49.8,50.62,152258,22.5292703145637,23.1806649697205,22.3720371219396,22.7404120303731,338925.25560688,0.0,1.0
2016-04-22,50.62,50.88,49.95,50.06,113488,22.7404120303731,22.8572138306081,22.4394227759213,22.4888389221746,252623.503581511,0.0,1.0
2016-04-25,49.59,50.598,49.35,50.33,85155,22.2776972063651,22.7305288011225,22.1698801599943,22.6101330993417,189554.441416569,0.0,1.0
2016-04-26,49.73,49.95,49.46,49.81,80617,22.3405904834148,22.4394227759213,22.2192963062476,22.3765294988717,179452.884782802,0.0,1.0
2016-04-27,49.48,49.65,48.73,49.61,79023,22.2282810601119,22.3046514679578,21.8913527902031,22.2866819602294,175904.651800382,0.0,1.0
2016-04-28,49.01,49.97,48.91,49.34,62346,22.0171393443024,22.4484075297856,21.9722155749812,22.1653877830622,138781.765070253,0.0,1.0
2016-04-29,49.84,49.84,48.39,49.04,127408,22.390006629668,22.390006629668,21.7386119745112,22.0306164750987,283609.327367768,0.0,1.0
2016-05-02,49.62,49.99,49.265,49.9,74694,22.2911743371615,22.4573922836498,22.1316949560713,22.4169608912607,166268.327722027,0.0,1.0
2016-05-03,49.01,49.65,48.7,49.33,81003,22.0171393443024,22.3046514679578,21.8778756594068,22.1608954061301,180312.118114806,0.0,1.0
2016-05-04,49.47,49.8597,48.48,48.94,79089,22.2237886831797,22.3988566122243,21.7790433669002,21.9856927057776,176051.567344196,0.0,1.0
2016-05-05,48.99,49.7795,48.91,49.53,69379,22.0081545904381,22.3628277492287,21.9722155749812,22.2507429447724,154437.174458812,0.0,1.0
2016-05-06,49.65,49.68,48.58,48.99,168099,22.3046514679578,22.3181285987542,21.8239671362214,22.0081545904381,374187.212115364,0.0,1.0
2016-05-09,49.96,50.445,49.65,49.78,133815,22.4439151528534,22.6617954340611,22.3046514679578,22.3630523680753,297871.26508318,0.0,1.0
2016-05-10,50.32,50.41,49.66,50.18,58210,22.6056407224096,22.6460721147987,22.3091438448899,22.54274744536,129575.0576579,0.0,1.0
2016-05-11,49.74,50.42,49.69,50.42,87835,22.3450828603469,22.6505644917308,22.3226209756863,22.6505644917308,195520.102892658,0.0,1.0
2016-05-12,50.07,50.19,49.74,49.96,72926,22.4933312991067,22.5472398222921,22.3450828603469,22.4439151528534,162332.771942278,0.0,1.0
2016-05-13,50.17,50.39,49.62,49.83,114365,22.5382550684279,22.6370873609344,22.2911743371615,22.3855142527359,254575.699519768,0.0,1.0
2016-05-16,50.8,51.26,49.973,50.27,118816,22.8212748151512,23.0279241540286,22.4497552428652,22.583178837749,264483.594754871,0.0,1.0
2016-05-17,49.61,51.004,49.32,50.22,128947,22.2866819602294,22.9129193045664,22.156403029198,22.5607169530885,287035.130730342,0.0,1.0
2016-05-18,50.25,50.91,48.52,49.59,104486,22.5741940838848,22.8706909614045,21.7970128746287,22.2776972063651,232585.113802497,0.0,1.0
2016-05-19,49.67,50.21,49.2,49.91,74633,22.3136362218221,22.5562245761563,22.1024945060126,22.4214532681929,166132.542143653,0.0,1.0
2016-05-20,50.38,50.55,49.61,49.91,90354,22.6325949840023,22.7089653918483,22.2866819602294,22.4214532681929,201127.379481565,0.0,1.0
2016-05-23,50.11,50.525,49.6,50.48,86111,22.5113008068352,22.697734449518,22.2821895832972,22.6775187533235,191682.490808786,0.0,1.0
2016-05-24,51.55,51.73,50.16,50.16,135382,23.1582030850599,23.239065869838,22.5337626914958,22.5337626914958,301359.396252222,0.0,1.0
2016-05-25,52.41,52.49,50.98,51.6,139267,23.5445475012219,23.5804865166789,22.9021375999293,23.1806649697205,310007.379399464,0.0,1.0
2016-05-26,52.43,52.76,52.155,52.41,72417,23.5535322550862,23.701780693846,23.429991889453,23.5445475012219,161199.741460439,0.0,1.0
2016-05-27,52.91,52.99,52.45,52.5,86373,23.7691663478278,23.8051053632847,23.5625170089504,23.584978893611,192265.700997866,0.0,1.0
2016-05-31,53.91,54.38,52.4,52.89,165858,24.2184040410394,24.4295457568489,23.5400551242898,23.7601815939635,369198.761604947,0.0,1.0
2016-06-01,54.14,54.24,53.6,53.66,86885,24.3217287104781,24.3666524797992,24.0791403561438,24.1060946177365,193405.40945897,0.0,1.0
2016-06-02,54.44,54.53,53.933,53.94,74063,24.4565000184416,24.4969314108306,24.2287365079833,24.2318811718358,164863.72608344,0.0,1.0
2016-06-03,54.73,54.87,54.22,54.47,87881,24.586778949473,24.6496722265226,24.357667725935,24.4699771492379,195622.49857471,0.0,1.0
2016-06-06,55.1,55.3468,54.4564,54.7,67577,24.7529968959613,24.8638687586459,24.4638675166103,24.5733018186766,150425.934914068,0.0,1.0
2016-06-07,55.29,55.425,54.95,55.1,64825,24.8383520576715,24.898999146255,24.6856112419795,24.7529968959613,144300.001935636,0.0,1.0
2016-06-08,55.6,55.83,55.26,55.27,53705,25.0584785273452,25.1621377011094,24.9052432269981,24.9097501475965,119161.18517497,0.18,1.0
2016-06-09,55.63,55.77,55.14,55.14,94844,25.0719992891405,25.1350961775187,24.8511601798168,24.8511601798168,210440.805264592,0.0,1.0
2016-06-10,55.62,55.73,55.13,55.24,54250,25.0674923685421,25.1170684951249,24.8466532592183,24.8962293858012,120370.43656535,0.0,1.0
2016-06-13,55.29,55.74,54.29,55.4,116805,24.9187639887934,25.1215754157234,24.4680719289491,24.9683401153763,259168.08927218,0.0,1.0
2016-06-14,55.43,55.73,54.92,55.16,80713,24.9818608771716,25.1170684951249,24.752007926651,24.8601740210137,179086.802700445,0.0,1.0
2016-06-15,55.11,55.61,51.2,55.56,85212,24.8376394180214,25.0629854479436,23.0754334640301,25.0404508449514,189069.22839828,0.0,1.0
2016-06-16,55.82,55.86,54.74,54.74,63843,25.1576307805109,25.1756584629047,24.670883355879,24.670883355879,141655.47984593,0.0,1.0
2016-06-17,55.33,55.91,55.08,55.91,156058,24.9367916711872,25.1981930658969,24.8241186562261,25.1981930658969,346263.033908119,0.0,1.0
2016-06-20,56.63,56.81,55.7,55.84,100925,25.5226913489848,25.6038159197568,25.1035477333296,25.1666446217078,223933.388209364,0.0,1.0
2016-06-21,56.21,56.73,56.09,56.72,67439,25.3334006838502,25.5677605549693,25.2793176366689,25.5632536343708,149634.320212547,0.0,1.0
2016-06-22,55.8,56.59,55.78,56.22,44536,25.148616939314,25.5046636665911,25.1396030981171,25.3379076044487,98816.9172880085,0.0,1.0
2016-06-23,56.61,56.71,56.0,56.05,80267,25.5136775077879,25.5587467137724,25.2387553512829,25.2612899542751,178097.213489235,0.0,1.0
2016-06-24,55.7,56.33,53.84,53.84,171832,25.1035477333296,25.3874837310315,24.2652605020191,24.2652605020191,381262.541122531,0.0,1.0
2016-06-27,55.22,55.71,54.55,55.1,144798,24.8872155446043,25.108054653928,24.5852518645086,24.833132497423,321279.234539901,0.0,1.0
2016-06-28,54.88,56.08,54.63,55.49,116833,24.7339802442572,25.2748107160704,24.6213072292962,25.0089024007623,259230.215949117,0.0,1.0
2016-06-29,55.91,56.08,55.36,55.45,69364,25.1981930658969,25.2748107160704,24.9503124329825,24.9908747183685,153905.529251963,0.0,1.0
2016-06-30,58.41,58.44,56.16,56.26,150185,26.3249232155078,26.3384439773031,25.310866080858,25.3559352868424,333231.963420592,0.0,1.0
2016-07-01,57.97,58.65,57.44,58.33,93785,26.1266187091762,26.4330893098704,25.8877519174587,26.2888678507202,208091.085590441,0.0,1.0
2016-07-05,57.91,58.1798,57.47,57.92,74466,26.0995771855856,26.2211739033316,25.9012726792541,26.104084106184,165225.897313832,0.0,1.0
2016-07-06,58.25,58.72,57.72,57.75,63468,26.2528124859327,26.4646377540595,26.0139456942152,26.0274664560105,140823.426136952,0.0,1.0
2016-07-07,57.69,58.69,57.505,58.54,91162,26.0004249324198,26.4511169922642,25.9170469013486,26.3835131832875,202271.147247382,0.0,1.0
2016-07-08,58.22,58.59,57.8,57.91,166907,26.2392917241373,26.4060477862797,26.0500010590027,26.0995771855856,370334.902411299,0.0,1.0
2016-07-11,58.96,59.08,58.53,58.65,95425,26.5728038484221,26.6268868956035,26.3790062626891,26.4330893098704,211729.933811034,0.0,1.0
2016-07-12,59.26,59.52,58.97,59.05,128417,26.7080114663754,26.825191401935,26.5773107690206,26.6133661338081,284932.909721892,0.0,1.0
2016-07-13,59.24,59.4799,58.815,59.35,119337,26.6989976251786,26.8071186503352,26.5074534997447,26.7485737517614,264786.115915193,0.0,1.0
2016-07-14,59.0,59.71,58.94,59.46,96901,26.5908315308159,26.9108228933054,26.5637900072253,26.7981498783443,215004.897209568,0.0,1.0
2016-07-15,58.9,59.37,58.64,59.0,76353,26.5457623248315,26.7575875929583,26.428582389272,26.5908315308159,169412.791577405,0.0,1.0
2016-07-18,58.43,59.13,58.04,59.13,61421,26.3339370567046,26.6494214985957,26.1581671533654,26.6494214985957,136281.522290883,0.0,1.0
2016-07-19,58.4,58.516,58.03,58.32,83274,26.3204162949093,26.3726965738513,26.1536602327669,26.2843609301218,184769.174830286,0.0,1.0
2016-07-20,51.89,52.44,45.0001,45.32,1228871,23.3864109853227,23.6342916182371,20.2811877622012,20.4253641521454,2726631.12907832,0.0,1.0
2016-07-21,51.78,52.24,51.1501,51.65,416480,23.3368348587398,23.5441532062682,23.0529439302439,23.27824489096,924089.943239395,0.0,1.0
2016-07-22,51.88,52.25,51.52,52.0,151789,23.3819040647242,23.5486601268666,23.2196549231803,23.4359871119056,336790.934485125,0.0,1.0
2016-07-25,51.48,52.13,51.24,51.6,224947,23.2016272407865,23.4945770796853,23.0934611464239,23.2557102879678,499114.628462044,0.0,1.0
2016-07-26,51.87,52.24,51.59,51.68,176516,23.3773971441258,23.5441532062682,23.2512033673694,23.2917656527554,391655.446650127,0.0,1.0
2016-07-27,51.78,51.98,51.53,51.7,150112,23.3368348587398,23.4269732707087,23.2241618437787,23.3007794939523,333069.990298579,0.0,1.0
2016-07-28,51.71,51.98,51.48,51.85,110237,23.3052864145507,23.4269732707087,23.2016272407865,23.3683833029289,244594.945910683,0.0,1.0
2016-07-29,50.81,51.846,50.57,51.64,167445,22.8996635606908,23.3665805346895,22.7914974663281,23.2737379703616,371528.622132444,0.0,1.0
2016-08-01,50.93,51.27,50.6,50.9,125446,22.9537466078721,23.1069819082192,22.8050182281235,22.9402258460768,278340.825536903,0.0,1.0
2016-08-02,50.48,51.05,50.11,51.05,105917,22.7509351809422,23.0078296550534,22.5841791187998,23.0078296550534,235009.687183267,0.0,1.0
2016-08-03,50.69,50.72,50.04,50.72,121730,22.8455805135095,22.8591012753048,22.5526306746107,22.8591012753048,270095.727983412,0.0,1.0
2016-08-04,50.6,51.4,49.62,50.57,136089,22.8050182281235,23.1655718759989,22.363340009476,22.7914974663281,301955.619202617,0.0,1.0
2016-08-05,51.7,51.9577,50.39,50.51,151264,23.3007794939523,23.4169228377741,22.7103728955562,22.7644559427375,335626.059292556,0.0,1.0
2016-08-08,51.41,51.69,51.0,51.69,92980,23.1700787965974,23.2962725733538,22.9852950520612,23.2962725733538,206304.943628503,0.0,1.0
2016-08-09,51.72,51.81,51.04,51.59,139303,23.3097933351491,23.3503556205351,23.003322734455,23.2512033673694,309086.874191024,0.0,1.0
2016-08-10,51.64,51.96,51.33,51.96,82180,23.2737379703616,23.4179594295118,23.1340234318098,23.4179594295118,182341.796809963,0.0,1.0
2016-08-11,51.7,51.9599,51.45,51.61,94098,23.3007794939523,23.4179143603058,23.1881064789912,23.2602172085663,208785.5730862,0.0,1.0
2016-08-12,51.85,51.98,51.42,51.48,59074,23.3683833029289,23.4269732707087,23.1745857171958,23.2016272407865,131073.975477632,0.0,1.0
2016-08-15,52.02,52.1999,51.67,51.8,60958,23.4450009531024,23.5260804546684,23.2872587321569,23.3458486999367,135254.213311533,0.0,1.0
2016-08-16,51.99,52.37,51.71,52.09,108119,23.4314801913071,23.602743174048,23.3052864145507,23.4765493972915,239895.50656238,0.0,1.0
2016-08-17,50.47,52.17,50.33,52.17,163394,22.7464282603437,23.5126047620791,22.6833313719655,23.5126047620791,362540.223265602,0.0,1.0
2016-08-18,50.4,50.95,50.23,50.64,81019,22.7148798161546,22.962760449069,22.6382621659811,22.8230459105173,179765.75852697,0.0,1.0
2016-08-19,49.12,50.45,49.08,50.45,240670,22.1379939795539,22.7374144191468,22.1199662971601,22.7374144191468,534000.976372034,0.0,1.0
2016-08-22,49.21,49.89,48.711,48.93,111816,22.1785562649398,22.485026865634,21.9536609270775,22.0523624881834,248098.44672795,0.0,1.0
2016-08-23,50.11,50.15,49.095,49.23,179831,22.5841791187998,22.6022068011935,22.1267266780578,22.1875701061367,399010.801437484,0.0,1.0
2016-08-24,50.53,50.8375,49.93,49.93,181018,22.7734697839344,22.9120575923365,22.5030545480278,22.5030545480278,401644.528777633,0.0,1.0
2016-08-25,50.9,51.01,49.99,50.27,154101,22.9402258460768,22.9898019726597,22.5300960716184,22.6562898483749,341920.822952204,0.0,1.0
2016-08-26,50.78,51.58,49.96,51.24,306346,22.8861427988955,23.2466964467709,22.5165753098231,23.0934611464239,679723.534747444,0.0,1.0
2016-08-29,50.45,51.07,50.39,50.98,146491,22.7374144191468,23.0168434962503,22.7103728955562,22.9762812108643,325035.679684697,0.0,1.0
2016-08-30,50.89,51.02,50.15,50.59,115114,22.9357189254783,22.9943088932581,22.6022068011935,22.800511307525,255416.081747167,0.0,1.0
2016-08-31,50.43,50.81,50.07,50.32,137559,22.8095251487219,22.9813994211097,22.6466968906704,22.7597720698728,304131.731141659,0.18,1.0
2016-09-01,50.58,50.76,50.05,50.73,118221,22.8773702562434,22.9587843852692,22.6376508763342,22.9452153637649,261376.990144578,0.0,1.0
2016-09-02,50.7,51.588,50.58,50.81,181552,22.9316463422606,23.3332893787878,22.8773702562434,22.9813994211097,401396.666537489,0.0,1.0
2016-09-06,49.99,50.88,49.53,50.88,191076,22.6105128333256,23.0130604712864,22.402454503593,23.0130604712864,422453.453860696,0.0,1.0
2016-09-07,50.26,50.29,49.51,49.85,201181,22.7326340268642,22.7462030483685,22.3934084892568,22.5471907329722,444794.784803685,0.0,1.0
2016-09-08,50.28,50.64,49.8401,50.35,180230,22.7416800412004,22.904508299252,22.5427129558758,22.7733410913771,398473.832345839,0.0,1.0
2016-09-09,49.28,50.13,49.25,49.98,157005,22.2893793243906,22.673834933679,22.2758103028863,22.6059898261575,347125.2513314,0.0,1.0
2016-09-12,49.68,49.81,48.95,48.95,196504,22.4702996111145,22.5290987042998,22.1401200878433,22.1401200878433,434454.319210379,0.0,1.0
2016-09-13,49.04,49.637,48.705,49.5,136502,22.1808271523562,22.4508506802917,22.0293064122249,22.3888854820887,301794.790339409,0.0,1.0
2016-09-14,48.84,49.44,48.7,49.01,109215,22.0903670089942,22.3617474390801,22.0270449086408,22.1672581308519,241465.458578765,0.0,1.0
2016-09-15,49.22,49.32,48.7,48.84,212478,22.262241281382,22.307471353063,22.0270449086408,22.0903670089942,469771.530539749,0.0,1.0
2016-09-16,49.41,49.59,49.13,49.23,198105,22.3481784175758,22.4295925466016,22.2215342168691,22.2667642885501,437993.999649739,0.0,1.0
2016-09-19,49.65,50.0,49.4,49.68,54823,22.4567305896102,22.6150358404937,22.3436554104077,22.4702996111145,121209.18221548,0.0,1.0
2016-09-20,49.8,50.2,49.71,49.97,51254,22.5245756971317,22.7054959838557,22.4838686326188,22.6014668189894,113318.414265403,0.0,1.0
2016-09-21,50.51,50.595,49.81,49.81,69826,22.8457092060667,22.8841547669956,22.5290987042998,22.5290987042998,154379.591729349,0.0,1.0
2016-09-22,51.08,51.38,50.49,50.52,90942,23.1035206146483,23.2392108296913,22.8366631917305,22.8502322132348,201065.345731539,0.0,1.0
2016-09-23,50.41,51.42,50.4,51.18,81072,22.8004791343857,23.2573028583637,22.7959561272176,23.1487506863293,179243.580624435,0.0,1.0
2016-09-26,50.07,50.41,49.9,50.05,50923,22.6466968906704,22.8004791343857,22.5698057688127,22.6376508763342,112586.600258265,0.0,1.0
2016-09-27,50.43,50.47,49.66,49.69,74427,22.8095251487219,22.8276171773943,22.4612535967783,22.4748226182826,164552.027520411,0.0,1.0
2016-09-28,50.79,50.81,50.02,50.52,44183,22.9723534067735,22.9813994211097,22.6240818548299,22.8502322132348,97685.0099014379,0.0,1.0
2016-09-29,50.44,50.69,49.91,50.52,61311,22.81404815589,22.9271233350925,22.5743287759808,22.8502322132348,135553.621122764,0.0,1.0
2016-09-30,51.06,51.29,50.55,50.79,119222,23.0944746003121,23.1985037651784,22.8638012347391,22.9723534067735,263590.119513597,0.0,1.0
2016-10-03,50.93,51.19,50.59,51.16,63563,23.0356755071269,23.1532736934974,22.8818932634115,23.1397046719931,140532.609473442,0.0,1.0
2016-10-04,50.24,50.98,50.05,50.69,79574,22.723588012528,23.0582905429673,22.6376508763342,22.9271233350925,175931.624785484,0.0,1.0
2016-10-05,50.65,50.79,50.09,50.41,84220,22.9090313064201,22.9723534067735,22.6557429050066,22.8004791343857,186203.551906822,0.0,1.0
2016-10-06,50.8,50.84,50.07,50.76,79532,22.9768764139416,22.994968442614,22.6466968906704,22.9587843852692,175838.76621056,0.0,1.0
2016-10-07,49.83,50.65,49.6,50.65,97210,22.538144718636,22.9090313064201,22.4341155537697,22.9090313064201,214923.382579698,0.0,1.0
2016-10-10,50.09,50.61,49.4278,49.83,77024,22.6557429050066,22.8909392777477,22.3562293703351,22.538144718636,170293.782736536,0.0,1.0
2016-10-11,49.42,49.9,48.9,49.9,75501,22.3527014247439,22.5698057688127,22.1175050520028,22.5698057688127,166926.553936321,0.0,1.0
2016-10-12,49.29,49.78,49.12,49.42,86891,22.2939023315587,22.5155296827955,22.217011209701,22.3527014247439,192108.915088288,0.0,1.0
2016-10-13,48.78,49.1,48.52,49.1,98962,22.0632289659856,22.2079651953648,21.9456307796151,22.2079651953648,218796.911705093,0.0,1.0
2016-10-14,48.7,49.07,48.42,48.82,72277,22.0270449086408,22.1943961738605,21.9004007079341,22.081320994658,159798.552851691,0.0,1.0
2016-10-17,49.25,49.33,48.72,48.72,91267,22.2758103028863,22.3119943602311,22.036090922977,22.036090922977,201783.894227973,0.0,1.0
2016-10-18,49.44,49.63,49.11,49.53,259270,22.3617474390801,22.447684575274,22.2124882025329,22.402454503593,573224.82667872,0.0,1.0
2016-10-19,50.12,50.185,49.27,49.62,173232,22.6693119265109,22.6987114731035,22.2848563172225,22.4431615681059,383001.825028764,0.0,1.0
2016-10-20,54.54,56.165,51.4,52.0,603873,24.6684810948105,25.4034697596265,23.2482568440275,23.5196372741134,1335113.95749974,0.0,1.0
2016-10-21,56.41,56.82,53.45,54.13,262226,25.514283435245,25.699726729137,24.1754733134877,24.4830378009185,579760.301618596,0.0,1.0
2016-10-24,57.12,57.24,56.01,56.52,146439,25.83541694418,25.8896930301972,25.333363148521,25.5640365140941,323764.686982701,0.0,1.0
2016-10-25,57.0,57.19,56.11,57.19,172351,25.7811408581628,25.8670779943567,25.378593220202,25.8670779943567,381054.005873814,0.0,1.0
2016-10-26,56.51,56.82,56.16,56.62,181958,25.5595135069259,25.699726729137,25.4012082560425,25.609266585775,402294.29942842,0.0,1.0
2016-10-27,56.33,56.57,55.69,56.46,197374,25.4780993779002,25.5866515499345,25.1886269191419,25.5368984710855,436377.818262373,0.0,1.0
2016-10-28,56.77,57.23,55.96,56.19,134007,25.6771116932965,25.8851700230291,25.3107481126805,25.4147772775468,296278.548805242,0.0,1.0
2016-10-31,57.25,57.85,56.625,57.0,228742,25.8942160373653,26.1655964674512,25.6115280893591,25.7811408581628,505729.908219784,0.0,1.0
2016-11-01,57.05,57.35,56.7,57.15,152532,25.8037558940033,25.9394461090462,25.6454506431198,25.8489859656843,337235.813102011,0.0,1.0
2016-11-02,57.25,57.7,56.8,57.05,139872,25.8942160373653,26.0977513599297,25.6906807148008,25.8037558940033,309245.585517822,0.0,1.0
2016-11-03,57.1,57.9,56.9,57.45,165110,25.8263709298438,26.1882115032917,25.7359107864818,25.9846761807272,365044.745373252,0.0,1.0
2016-11-04,56.1,57.4,56.05,57.0,127716,25.3740702130339,25.9620611448867,25.3514551771934,25.7811408581628,282369.66083272,0.0,1.0
2016-11-07,57.55,57.75,56.65,57.0,149966,26.0299062524082,26.1203663957702,25.6228356072793,25.7811408581628,331562.596357854,0.0,1.0
2016-11-08,57.65,57.9,57.05,57.5,89478,26.0751363240892,26.1882115032917,25.8037558940033,26.0072912165677,197828.561119907,0.0,1.0
2016-11-09,59.65,59.85,57.05,57.25,194320,26.979737757709,27.0701979010709,25.8037558940033,25.8942160373653,429625.673314338,0.0,1.0
2016-11-10,61.15,61.4,59.4,59.6,159388,27.6581888329238,27.7712640121262,26.8666625785065,26.9571227218685,352393.869999103,0.0,1.0
2016-11-11,62.15,63.0,60.35,61.25,256134,28.1104895497336,28.494945159022,27.2963482594759,27.7034189046048,566291.386417739,0.0,1.0
2016-11-14,62.0,62.95,61.55,62.8,168530,28.0426444422122,28.4723301231815,27.8391091196477,28.4044850156601,372606.086474194,0.0,1.0
2016-11-15,61.525,62.3,61.2,61.9,146081,27.8278016017275,28.1783346572551,27.6808038687643,27.9974143705312,322973.178177397,0.0,1.0
2016-11-16,60.7,61.8,60.15,61.55,216912,27.4546535103593,27.9521842988502,27.2058881161139,27.8391091196477,479574.742949567,0.0,1.0
2016-11-17,60.8,61.45,60.6,60.65,106892,27.4998835820403,27.7938790479667,27.4094234386783,27.4320384745188,236329.495018096,0.0,1.0
2016-11-18,60.95,61.35,59.75,60.75,142449,27.5677286895618,27.7486489762857,27.0249678293899,27.4772685461998,314943.122364935,0.0,1.0
2016-11-21,61.3,61.95,61.05,61.25,115474,27.7260339404452,28.0200294063717,27.6129587612428,27.7034189046048,255303.597160869,0.0,1.0
2016-11-22,62.5,62.5,60.8,61.55,105129,28.2687948006171,28.2687948006171,27.4998835820403,27.8391091196477,232431.645789744,0.0,1.0
2016-11-23,62.45,63.3,61.8,62.15,81328,28.2461797647766,28.630635374065,27.9521842988502,28.1104895497336,179809.57574778,0.0,1.0
2016-11-25,62.9,62.95,62.1,62.6,39918,28.449715087341,28.4723301231815,28.0878745138931,28.3140248722981,88255.4427097664,0.0,1.0
2016-11-28,62.95,63.2,62.4,62.7,96372,28.4723301231815,28.585405302384,28.2235647289361,28.3592549439791,213070.632918122,0.0,1.0
2016-11-29,61.8,63.55,61.75,63.0,95633,27.9521842988502,28.7437105532675,27.9295692630097,28.494945159022,211436.764183152,0.0,1.0
2016-11-30,60.65,62.0,60.6,61.8,76948,27.5134526035446,28.1258707571272,27.4907704497082,28.0351421417816,169622.339560494,0.18,1.0
2016-12-01,60.2,61.2,59.95,60.8,115085,27.3093132190171,27.7629562957449,27.1959024498351,27.5814990650538,253690.634562554,0.0,1.0
2016-12-02,59.8,60.3,59.5,60.0,60143,27.1278559883259,27.3546775266899,26.9917630653076,27.2185846036715,132577.797580012,0.0,1.0
2016-12-05,60.5,60.6,59.75,60.1,160024,27.4454061420354,27.4907704497082,27.1051738344895,27.2639489113443,352753.09645252,0.0,1.0
2016-12-06,60.7,60.85,59.9,60.5,119034,27.536134757381,27.6041812188902,27.1732202959987,27.4454061420354,262395.716162133,0.0,1.0
2016-12-07,60.95,61.45,60.15,60.15,100087,27.649545526563,27.8763670649269,27.2866310651807,27.2866310651807,220629.400368965,0.0,1.0
2016-12-08,63.15,63.7,60.8,61.0,147252,28.6475602953643,28.8970639875646,27.5814990650538,27.6722276803994,324598.803672114,0.0,1.0
2016-12-09,64.5,64.6,62.65,62.95,135297,29.2599784489469,29.3053427566196,28.4207387570003,28.5568316800187,298245.486244167,0.0,1.0
2016-12-12,63.45,64.8,63.3,64.5,119961,28.7836532183826,29.3960713719652,28.7156067568734,29.2599784489469,264439.172896195,0.0,1.0
2016-12-13,62.75,63.6,62.55,63.45,87332,28.4661030646731,28.8516996798918,28.3753744493275,28.7836532183826,192512.581983899,0.0,1.0
2016-12-14,61.7,62.75,61.45,62.45,88762,27.9897778341089,28.4661030646731,27.8763670649269,28.3300101416548,195664.839944749,0.0,1.0
2016-12-15,62.1,62.525,61.6753,61.8,124721,28.1712350648,28.3640333724093,27.9785728501137,28.0351421417816,274932.003591053,0.0,1.0
2016-12-16,61.6,62.6,61.45,62.35,434330,27.9444135264361,28.3980566031639,27.8763670649269,28.284645833982,957426.713381885,0.0,1.0
2016-12-19,60.9,62.6,60.6,61.85,133598,27.6268633727266,28.3980566031639,27.4907704497082,28.057824295618,294500.251086485,0.0,1.0
2016-12-20,61.0,61.45,60.65,61.45,149603,27.6722276803994,27.8763670649269,27.5134526035446,27.8763670649269,329781.292109847,0.0,1.0
2016-12-21,60.65,61.35,60.15,60.9,106665,27.5134526035446,27.8310027572541,27.2866310651807,27.6268633727266,235129.786988877,0.0,1.0
2016-12-22,60.8,61.8,59.95,60.8,102727,27.5814990650538,28.0351421417816,27.1959024498351,27.5814990650538,226448.953527458,0.0,1.0
2016-12-23,61.0,61.25,60.25,60.95,72874,27.6722276803994,27.7856384495813,27.3319953728535,27.649545526563,160641.710936365,0.0,1.0
2016-12-27,60.9,61.7,60.5,61.05,81871,27.6268633727266,27.9897778341089,27.4454061420354,27.6949098342358,180474.483575365,0.0,1.0
2016-12-28,60.35,61.25,59.8,61.25,116245,27.3773596805263,27.7856384495813,27.1278559883259,27.7856384495813,256247.710950377,0.0,1.0
2016-12-29,60.5,60.75,60.1,60.4,79921,27.4454061420354,27.5588169112174,27.2639489113443,27.4000418343626,176175.949992388,0.0,1.0
2016-12-30,60.3,60.6,59.9,60.5,114982,27.3546775266899,27.4907704497082,27.1732202959987,27.4454061420354,253463.583814325,0.0,1.0
2017-01-03,59.8,60.85,59.3,60.7,95904,27.1278559883259,27.6041812188902,26.901034449962,27.536134757381,211408.49473943,0.0,1.0
2017-01-04,60.0,60.15,59.55,59.9,114310,27.2185846036715,27.2866310651807,27.014445219144,27.1732202959987,251982.243010345,0.0,1.0
2017-01-05,59.15,60.15,58.95,59.85,106632,26.8329879884528,27.2866310651807,26.7422593731072,27.1505381421623,235057.042574396,0.0,1.0
2017-01-06,58.75,59.25,58.45,59.25,71482,26.6515307577617,26.8783522961256,26.5154378347433,26.8783522961256,157573.219270978,0.0,1.0
2017-01-09,58.5,59.0,58.25,58.4,188740,26.5381199885797,26.7649415269436,26.4247092193977,26.4927556809069,416053.963308307,0.0,1.0
2017-01-10,58.85,59.2,58.2,58.5,204379,26.6968950654345,26.8556701422892,26.4020270655614,26.5381199885797,450528.202643787,0.0,1.0
2017-01-11,58.75,59.05,58.2,58.85,123133,26.6515307577617,26.78762368078,26.4020270655614,26.6968950654345,271431.454191172,0.0,1.0
2017-01-12,58.6,58.94,57.75,58.65,73329,26.5834842962525,26.73772294234,26.1978876810338,26.6061664500889,161644.702105727,0.0,1.0
2017-01-13,58.8,59.1,58.65,58.85,61083,26.6742129115981,26.8103058346164,26.6061664500889,26.6968950654345,134649.911204627,0.0,1.0
2017-01-17,57.8,58.8,57.25,58.65,103316,26.2205698348702,26.6742129115981,25.9710661426699,26.6061664500889,227747.331107137,0.0,1.0
2017-01-18,57.85,58.65,57.3,57.85,68153,26.2432519887066,26.6061664500889,25.9937482965063,26.2432519887066,150234.850913167,0.0,1.0
2017-01-19,56.5,57.9,56.35,57.8,86068,25.630833835124,26.265934142543,25.5627873736148,26.2205698348702,189726.250471651,0.0,1.0
2017-01-20,57.0,57.0,55.9,56.45,109361,25.8576553734879,25.8576553734879,25.3586479890873,25.6081516812876,241072.785214368,0.0,1.0
2017-01-23,57.1,57.25,55.75,56.95,106683,25.9030196811607,25.9710661426699,25.2906015275781,25.8349732196515,235169.465760412,0.0,1.0
2017-01-24,58.0,58.25,56.5,56.5,61941,26.3112984502158,26.4247092193977,25.630833835124,25.630833835124,136541.265981137,0.0,1.0
2017-01-25,58.4,58.55,57.85,58.3,82741,26.4927556809069,26.5608021424161,26.2432519887066,26.4473913732341,182392.290866232,0.0,1.0
2017-01-26,58.05,58.4,57.6,58.25,44964,26.3339806040522,26.4927556809069,26.1298412195246,26.4247092193977,99117.571294875,0.0,1.0
2017-01-27,57.7,58.25,57.6,58.25,43525,26.1752055271974,26.4247092193977,26.1298412195246,26.4247092193977,95945.4739482573,0.0,1.0
2017-01-30,57.1,57.6,56.7,57.5,87545,25.9030196811607,26.1298412195246,25.7215624504696,26.0844769118519,192982.114113732,0.0,1.0
2017-01-31,58.05,58.25,57.1,57.15,220840,26.3339806040522,26.4247092193977,25.9030196811607,25.9257018349971,486814.439212708,0.0,1.0
2017-02-01,56.6,58.7,56.45,58.25,126471,25.6761981427968,26.6288486039253,25.6081516812876,26.4247092193977,278789.661934751,0.0,1.0
2017-02-02,56.25,59.3,55.75,55.75,267753,25.517423065942,26.901034449962,25.2906015275781,25.2906015275781,590228.339714365,0.0,1.0
2017-02-03,58.45,59.15,56.45,56.7,213841,26.5154378347433,26.8329879884528,25.6081516812876,25.7215624504696,471386.010214114,0.0,1.0
2017-02-06,58.05,58.3,57.55,58.05,78359,26.3339806040522,26.4473913732341,26.1071590656882,26.3339806040522,172732.714373612,0.0,1.0
2017-02-07,57.75,58.15,57.65,58.15,132106,26.1978876810338,26.379344911725,26.152523373361,26.379344911725,291211.321801458,0.0,1.0
2017-02-08,57.0,57.65,56.75,57.65,60094,25.8576553734879,26.152523373361,25.744244604306,26.152523373361,132469.783146389,0.0,1.0
2017-02-09,57.65,57.95,56.345,57.0,105749,26.152523373361,26.2886162963794,25.5605191582312,25.8576553734879,233110.578392976,0.0,1.0
2017-02-10,57.95,58.15,57.25,57.95,51692,26.2886162963794,26.379344911725,25.9710661426699,26.2886162963794,113948.614344246,0.0,1.0
2017-02-13,57.75,58.425,57.75,58.3,86385,26.1978876810338,26.5040967578251,26.1978876810338,26.4473913732341,190425.037725909,0.0,1.0
2017-02-14,57.75,58.0,57.35,57.5,83732,26.1978876810338,26.3112984502158,26.0164304503427,26.0844769118519,184576.827676863,0.0,1.0
2017-02-15,57.95,58.2,57.5,57.5,99792,26.2886162963794,26.4020270655614,26.0844769118519,26.0844769118519,219979.109391028,0.0,1.0
2017-02-16,58.1,58.25,57.6,58.05,111789,26.3566627578886,26.4247092193977,26.1298412195246,26.3339806040522,246425.010619224,0.0,1.0
2017-02-17,58.3,58.4,56.43,58.25,163622,26.4473913732341,26.4927556809069,25.599078819753,26.4247092193977,360684.442007163,0.0,1.0
2017-02-21,58.2,58.4,57.9,58.3,143500,26.4020270655614,26.4927556809069,26.265934142543,26.4473913732341,316327.984183226,0.0,1.0
2017-02-22,58.5,58.85,57.75,58.1,96888,26.5381199885797,26.6968950654345,26.1978876810338,26.3566627578886,213577.600916686,0.0,1.0
2017-02-23,58.35,58.65,57.75,58.6,183052,26.4700735270705,26.6061664500889,26.1978876810338,26.5834842962525,403515.471503191,0.0,1.0
2017-02-24,58.1,58.84,57.9,57.9,73425,26.3566627578886,26.6923586346672,26.265934142543,26.265934142543,161856.322220581,0.0,1.0
2017-02-27,58.0,58.525,57.8,58.05,286881,26.3112984502158,26.5494610654979,26.2205698348702,26.3339806040522,632393.64759908,0.0,1.0
2017-02-28,57.45,58.0,57.4,58.0,90033,26.0617947580155,26.3112984502158,26.0391126041791,26.3112984502158,198466.602090372,0.0,1.0
2017-03-01,59.1,59.15,57.85,57.9,212104,26.9055708807293,26.9283336310514,26.3365021226766,26.3592648729987,465901.521122462,0.21,1.0
2017-03-02,58.55,58.9,58.0,58.9,65257,26.6551806271861,26.8145198794408,26.4047903736429,26.8145198794408,143341.641665827,0.0,1.0
2017-03-03,58.5,58.8,58.25,58.45,86064,26.632417876864,26.7689943787966,26.5186041252535,26.6096551265419,189045.696987721,0.0,1.0
2017-03-06,57.8,58.3,57.75,58.3,60886,26.3137393723545,26.5413668755756,26.2909766220324,26.5413668755756,133740.429294413,0.0,1.0
2017-03-07,57.7,57.9,57.55,57.65,67730,26.2682138717103,26.3592648729987,26.199925620744,26.2454511213882,148773.762048921,0.0,1.0
2017-03-08,57.8,58.1,57.55,57.85,58001,26.3137393723545,26.4503158742872,26.199925620744,26.3365021226766,127403.321609324,0.0,1.0
2017-03-09,57.7,57.9,57.4,57.7,86472,26.2682138717103,26.3592648729987,26.1316373697777,26.2682138717103,189941.898005231,0.0,1.0
2017-03-10,58.7,58.8,57.65,57.65,68375,26.7234688781524,26.7689943787966,26.2454511213882,26.2454511213882,150190.550422191,0.0,1.0
2017-03-13,58.45,58.9521,58.4,58.65,40891,26.6096551265419,26.8382386652765,26.5868923762198,26.7007061278303,89819.9897230538,0.0,1.0
2017-03-14,58.35,58.55,57.95,58.55,43251,26.5641296258977,26.6551806271861,26.3820276233208,26.6551806271861,95003.8975694358,0.0,1.0
2017-03-15,59.65,59.95,58.5,58.5,85297,27.1559611342724,27.2925376362051,26.632417876864,26.632417876864,187360.926937647,0.0,1.0
2017-03-16,59.15,59.85,58.8,59.8,64237,26.9283336310514,27.2470121355609,26.7689943787966,27.2242493852388,141101.139122051,0.0,1.0
2017-03-17,60.2,60.8,58.95,58.95,277739,27.4063513878156,27.6795043916809,26.837282629763,26.837282629763,610073.466672159,0.0,1.0
2017-03-20,59.5,60.25,59.45,60.25,50887,27.0876728833061,27.4291141381377,27.064910132984,27.4291141381377,111776.914652052,0.0,1.0
2017-03-21,58.6,59.8,58.6,59.7,75300,26.6779433775082,27.2242493852388,26.6779433775082,27.1787238845945,165401.805437528,0.0,1.0
2017-03-22,58.2,58.75,57.75,58.5,53185,26.4958413749314,26.7462316284745,26.2909766220324,26.632417876864,116824.63508891,0.0,1.0
2017-03-23,58.25,58.85,58.15,58.15,56172,26.5186041252535,26.7917571291187,26.4730786246093,26.4730786246093,123385.793028377,0.0,1.0
2017-03-24,58.1,58.65,57.85,58.35,47385,26.4503158742872,26.7007061278303,26.3365021226766,26.5641296258977,104084.52258509,0.0,1.0
2017-03-27,58.45,58.55,57.25,57.3,43052,26.6096551265419,26.6551806271861,26.0633491188114,26.0861118691335,94566.7799162875,0.0,1.0
2017-03-28,58.85,58.9,57.85,58.15,51525,26.7917571291187,26.8145198794408,26.3365021226766,26.4730786246093,113178.327027472,0.0,1.0
2017-03-29,59.05,59.1,58.4,58.85,38838,26.8828081304072,26.9055708807293,26.5868923762198,26.7917571291187,85310.4292109256,0.0,1.0
2017-03-30,59.55,59.95,59.05,59.15,72806,27.1104356336282,27.2925376362051,26.8828081304072,26.9283336310514,159923.557060885,0.0,1.0
2017-03-31,59.55,59.75,59.1,59.45,112033,27.1104356336282,27.2014866349167,26.9055708807293,27.064910132984,246088.452438016,0.0,1.0
2017-04-03,58.3,59.5,58.175,59.5,83916,26.5413668755756,27.0876728833061,26.4844599997703,27.0876728833061,184327.462219065,0.0,1.0
2017-04-04,58.25,58.5023,57.65,58.15,86013,26.5186041252535,26.6334649633788,26.2454511213882,26.4730786246093,188933.671860532,0.0,1.0
2017-04-05,57.45,58.9,57.4,58.4,64389,26.1544001200998,26.8145198794408,26.1316373697777,26.5868923762198,141435.017932496,0.0,1.0
2017-04-06,58.25,58.35,57.2,57.5,71685,26.5186041252535,26.5641296258977,26.0405863684892,26.1771628704219,157461.200833854,0.0,1.0
2017-04-07,58.25,58.45,57.8,58.0,55459,26.5186041252535,26.6096551265419,26.3137393723545,26.4047903736429,121819.637818856,0.0,1.0
2017-04-10,58.4,58.75,57.95,58.0,65380,26.5868923762198,26.7462316284745,26.3820276233208,26.4047903736429,143611.819913753,0.0,1.0
2017-04-11,59.5,59.8,58.1,58.1,98489,27.0876728833061,27.2242493852388,26.4503158742872,26.4503158742872,216338.093170474,0.0,1.0
2017-04-12,58.1,59.45,58.1,59.45,72966,26.4503158742872,27.064910132984,26.4503158742872,27.064910132984,160275.008440301,0.0,1.0
2017-04-13,58.0,58.4,57.75,58.0,83418,26.4047903736429,26.5868923762198,26.2909766220324,26.4047903736429,183233.569800634,0.0,1.0
2017-04-17,59.1,59.15,58.25,58.35,37155,26.9055708807293,26.9283336310514,26.5186041252535,26.5641296258977,81613.6000136965,0.0,1.0
2017-04-18,60.0,60.2,58.95,58.95,77837,27.3153003865272,27.4063513878156,26.837282629763,26.837282629763,170974.506372388,0.0,1.0
2017-04-19,60.35,60.95,60.075,60.3,89345,27.4746396387819,27.7477926426472,27.3494445120103,27.4518768884598,196252.646836865,0.0,1.0
2017-04-20,61.0,63.8,60.25,62.0,219441,27.7705553929693,29.0452694110072,27.4291141381377,28.2258103994114,482017.763439795,0.0,1.0
2017-04-21,61.1,61.4,60.45,61.05,83219,27.8160808936135,27.9526573955461,27.5201651394261,27.7933181432914,182796.452147485,0.0,1.0
2017-04-24,60.95,61.85,60.8,61.5,100163,27.7477926426472,28.1575221484451,27.6795043916809,27.9981828961904,220015.153227611,0.0,1.0
2017-04-25,61.15,62.0,61.15,61.2,76176,27.8388436439356,28.2258103994114,27.8388436439356,27.8616063942577,167326.001739829,0.0,1.0
2017-04-26,62.3,62.6,61.1,61.1,142631,28.3623869013441,28.4989634032767,27.8160808936135,27.8160808936135,313299.135609031,0.0,1.0
2017-04-27,61.8,62.85,61.8,62.25,64671,28.134759398123,28.6127771548872,28.134759398123,28.339624151022,142054.450988717,0.0,1.0
2017-04-28,61.15,62.2,61.05,61.9,91535,27.8388436439356,28.3168614006998,27.7933181432914,28.1802848987672,201063.137592618,0.0,1.0
2017-05-01,62.15,62.2,60.725,61.3,56332,28.2940986503777,28.3168614006998,27.6453602661977,27.9071318949019,123737.244407793,0.0,1.0
2017-05-02,62.0,62.35,61.2,62.15,66151,28.2258103994114,28.3851496516662,27.8616063942577,28.2940986503777,145305.376248312,0.0,1.0
2017-05-03,61.05,61.7,60.75,61.7,63751,27.7933181432914,28.0892338974788,27.6567416413588,28.0892338974788,140033.605557076,0.0,1.0
2017-05-04,61.1,61.35,60.6008,61.3,31828,27.8160808936135,27.929894645224,27.5888175943976,27.9071318949019,69912.4656502741,0.0,1.0
2017-05-05,61.15,61.3,60.53,61.3,51816,27.8388436439356,27.9071318949019,27.5565855399415,27.9071318949019,113817.529223784,0.0,1.0
2017-05-08,61.25,61.35,60.7,61.05,50751,27.8843691445798,27.929894645224,27.6339788910367,27.7933181432914,111478.180979548,0.0,1.0
2017-05-09,60.75,61.35,60.4,61.25,72766,27.6567416413588,27.929894645224,27.497402389104,27.8843691445798,159835.694216031,0.0,1.0
2017-05-10,60.875,60.9,59.95,60.65,66441,27.713648517164,27.7250298923251,27.2925376362051,27.6112161407146,145942.381873503,0.0,1.0
2017-05-11,60.4,60.6,59.7,60.55,64407,27.497402389104,27.5884533903925,27.1787238845945,27.5656906400703,141474.556212681,0.0,1.0
2017-05-12,60.25,60.6,59.9,60.15,53760,27.4291141381377,27.5884533903925,27.269774885883,27.3835886374935,118087.663483685,0.0,1.0
2017-05-15,60.45,61.1,60.25,60.575,50598,27.5201651394261,27.8160808936135,27.4291141381377,27.5770720152314,111142.105597982,0.0,1.0
2017-05-16,60.35,60.55,59.95,60.45,52078,27.4746396387819,27.5656906400703,27.2925376362051,27.5201651394261,114393.030857578,0.0,1.0
2017-05-17,59.15,59.8,59.05,59.7,116058,26.9283336310514,27.2242493852388,26.8828081304072,27.1787238845945,254929.651201442,0.0,1.0
2017-05-18,59.5,59.8,59.0,59.15,80606,27.0876728833061,27.2242493852388,26.8600453800851,26.9283336310514,177056.811807402,0.0,1.0
2017-05-19,60.15,60.5,59.55,59.55,105273,27.3835886374935,27.5429278897482,27.1104356336282,27.1104356336282,231239.631657701,0.0,1.0
2017-05-22,60.95,61.05,60.2,60.2,53081,27.7477926426472,27.7933181432914,27.4063513878156,27.4063513878156,116596.19169229,0.0,1.0
2017-05-23,61.0,61.6293,60.35,61.25,77884,27.7705553929693,28.0570473685233,27.4746396387819,27.8843691445798,171077.745215092,0.0,1.0
2017-05-24,60.05,61.4,59.95,61.2,60690,27.3380631368493,27.9526573955461,27.2925376362051,27.8616063942577,133309.901354629,0.0,1.0
2017-05-25,59.85,60.2,59.8,60.2,118909,27.2470121355609,27.4063513878156,27.2242493852388,27.4063513878156,261192.075468406,0.0,1.0
2017-05-26,59.5,59.9,59.3,59.7,66188,27.0876728833061,27.269774885883,26.9966218820177,27.1787238845945,145386.649379802,0.0,1.0
2017-05-30,59.45,59.65,59.1,59.35,111228,27.064910132984,27.1559611342724,26.9055708807293,27.0193846323398,244320.21268533,0.0,1.0
2017-05-31,59.3,59.6,58.9,59.5,102822,26.9966218820177,27.1331983839503,26.8145198794408,27.0876728833061,225855.835839276,0.0,1.0
2017-06-01,59.4,59.65,59.05,59.5,149823,27.0421473826619,27.1559611342724,26.8828081304072,27.0876728833061,329096.875113768,0.0,1.0
2017-06-02,60.4,61.45,59.35,59.6,207030,27.497402389104,27.9754201458683,27.0193846323398,27.1331983839503,454756.119252742,0.0,1.0
2017-06-05,60.65,61.0,60.25,60.65,209560,27.6112161407146,27.7705553929693,27.4291141381377,27.6112161407146,460313.444189752,0.0,1.0
2017-06-06,60.55,61.2,60.325,60.45,168774,27.5656906400703,27.8616063942577,27.4632582636209,27.5201651394261,370724.094434441,0.0,1.0
2017-06-07,59.85,60.4,59.75,60.4,93696,27.3426156869137,27.59388450275,27.2969304476707,27.59388450275,205090.312653733,0.21,1.0
2017-06-08,60.0,60.3,59.65,60.0,95530,27.4111435457782,27.548199263507,27.2512452084278,27.4111435457782,209104.738385962,0.0,1.0
2017-06-09,60.0,60.4762,59.6,60.0,126102,27.4111435457782,27.6286966550531,27.2284025888063,27.4111435457782,276023.508007396,0.0,1.0
2017-06-12,60.5,60.65,60.05,60.05,116695,27.639569741993,27.7080976008574,27.4339861653996,27.4339861653996,255432.612226001,0.0,1.0
2017-06-13,60.5,61.15,60.45,60.5,129507,27.639569741993,27.9365237970722,27.6167271223715,27.639569741993,283476.681190734,0.0,1.0
2017-06-14,60.0,60.75,59.925,60.7,105948,27.4111435457782,27.7537828401004,27.3768796163459,27.7309402204789,231908.60276893,0.0,1.0
2017-06-15,59.75,60.1,59.4,59.7,153091,27.2969304476707,27.4568287850211,27.1370321103204,27.2740878280493,335099.481882607,0.0,1.0
2017-06-16,59.2,59.65,59.1,59.45,227885,27.0456616318344,27.2512452084278,26.9999763925915,27.1598747299419,498815.380582907,0.0,1.0
2017-06-19,59.5,59.85,59.25,59.35,155771,27.1827173495633,27.3426156869137,27.0685042514559,27.1141894906989,340965.709233956,0.0,1.0
2017-06-20,58.5,59.3,58.45,59.3,63364,26.7258649571337,27.0913468710774,26.7030223375122,27.0913468710774,138696.876824957,0.0,1.0
2017-06-21,58.0,58.55,57.75,58.5,70463,26.4974387609189,26.7487075767552,26.3832256628115,26.7258649571337,154235.812633623,0.0,1.0
2017-06-22,57.7,58.25,57.5,58.05,63115,26.36038304319,26.6116518590263,26.2690125647041,26.5202813805404,138151.843015074,0.0,1.0
2017-06-23,57.7,57.95,57.55,57.75,168748,26.36038304319,26.4745961412974,26.2918551843255,26.3832256628115,369370.945181141,0.0,1.0
2017-06-26,57.6,57.95,57.45,57.65,72836,26.314697803947,26.4745961412974,26.2461699450826,26.3375404235685,159430.050508531,0.0,1.0
2017-06-27,57.55,57.95,57.2,57.45,106475,26.2918551843255,26.4745961412974,26.1319568469752,26.2461699450826,233062.148221976,0.0,1.0
2017-06-28,57.75,57.925,57.54,57.8,121413,26.3832256628115,26.4631748314867,26.2872866604013,26.406068282433,265759.799033338,0.0,1.0
2017-06-29,57.45,58.05,56.95,57.85,122769,26.2461699450826,26.5202813805404,26.0177437488678,26.4289109020544,268727.934961857,0.0,1.0
2017-06-30,58.3,58.75,57.55,57.65,81917,26.6344944786478,26.8400780552411,26.2918551843255,26.3375404235685,179307.367888233,0.0,1.0
2017-07-03,58.65,58.75,58.15,58.45,39601,26.7943928159981,26.8400780552411,26.5659666197833,26.7030223375122,86682.264679394,0.0,1.0
2017-07-05,58.45,59.05,58.2,58.5,70608,26.7030223375122,26.97713377297,26.5888092394048,26.7258649571337,154553.201800021,0.0,1.0
2017-07-06,57.2,58.25,57.125,58.05,57639,26.1319568469752,26.6116518590263,26.097692917543,26.5202813805404,126165.476979258,0.0,1.0
2017-07-07,58.2,58.45,57.3,57.55,80497,26.5888092394048,26.7030223375122,26.1776420862181,26.2918551843255,176199.142948339,0.0,1.0
2017-07-10,57.6,58.05,57.4,57.95,74709,26.314697803947,26.5202813805404,26.2233273254611,26.4745961412974,163529.842982067,0.0,1.0
2017-07-11,57.45,58.25,57.05,57.55,83397,26.2461699450826,26.6116518590263,26.0634289881107,26.2918551843255,182546.926276291,0.0,1.0
2017-07-12,58.35,58.55,57.7,57.9,69077,26.6573370982693,26.7487075767552,26.36038304319,26.4517535216759,151202.009981023,0.0,1.0
2017-07-13,58.2,58.4,57.4,58.4,72962,26.5888092394048,26.6801797178907,26.2233273254611,26.6801797178907,159705.850749676,0.0,1.0
2017-07-14,58.4,58.55,58.05,58.15,85116,26.6801797178907,26.7487075767552,26.5202813805404,26.5659666197833,186309.629566205,0.0,1.0
2017-07-17,58.5,58.65,58.0,58.45,77944,26.7258649571337,26.7943928159981,26.4974387609189,26.7030223375122,170610.904728938,0.0,1.0
2017-07-18,58.75,59.65,58.0,58.35,124061,26.8400780552411,27.2512452084278,26.4974387609189,26.6573370982693,271555.981879,0.0,1.0
2017-07-19,66.5,68.3,64.15,66.1,647700,30.3806840965708,31.2030184029441,29.3070809743611,30.1979431395989,1417744.57293612,0.0,1.0
2017-07-20,66.0,67.35,65.65,66.5,168211,30.152257900356,30.769008630136,29.9923595630056,30.3806840965708,368195.510820068,0.0,1.0
2017-07-21,65.25,66.55,65.15,66.55,127667,29.8096186060337,30.4035267161923,29.7639333667908,30.4035267161923,279449.122113689,0.0,1.0
2017-07-24,65.45,65.9,64.8,65.2,116107,29.9009890845197,30.106572661113,29.6040350294404,29.7867759864123,254145.544433988,0.0,1.0
2017-07-25,65.8,66.2,65.45,65.7,101635,30.06088742187,30.2436283788419,29.9009890845197,30.0152021826271,222467.916736704,0.0,1.0
2017-07-26,65.65,66.05,65.45,65.85,76738,29.9923595630056,30.1751005199775,29.9009890845197,30.0837300414915,167971.102420831,0.0,1.0
2017-07-27,65.2,65.9,63.6028,65.9,99906,29.7867759864123,30.106572661113,29.0570913452237,30.106572661113,218683.324538762,0.0,1.0
2017-07-28,64.55,65.05,64.3,65.05,75348,29.489821931333,29.7182481275478,29.3756088332256,29.7182481275478,164928.544205019,0.0,1.0
2017-07-31,65.2,65.6,64.1016,64.6,88256,29.7867759864123,29.9695169433841,29.2849693185676,29.5126645509545,193182.746686815,0.0,1.0
2017-08-01,66.0,66.25,65.15,65.35,117344,30.152257900356,30.2664709984634,29.7639333667908,29.8553038452767,256853.20235698,0.0,1.0
2017-08-02,65.15,66.35,65.0,65.8,118438,29.7639333667908,30.3121562377063,29.6954055079263,30.06088742187,259247.84889518,0.0,1.0
2017-08-03,65.65,65.7,64.65,65.2,142419,29.9923595630056,30.0152021826271,29.535507170576,29.7867759864123,311739.639235741,0.0,1.0
2017-08-04,66.65,66.7,65.25,65.75,125292,30.4492119554352,30.4720545750567,29.8096186060337,30.0380448022486,274250.506457176,0.0,1.0
2017-08-07,66.9,66.9,66.4,66.5,116717,30.5634250535426,30.5634250535426,30.3349988573278,30.3806840965708,255480.767823662,0.0,1.0
2017-08-08,67.15,68.1,66.55,66.85,102030,30.6776381516501,31.1116479244582,30.4035267161923,30.5405824339212,223332.528603786,0.0,1.0
2017-08-09,65.5,66.925,64.96,66.65,131061,29.9238317041412,30.5748463633534,29.6771314122291,30.4492119554352,286878.217498195,0.0,1.0
2017-08-10,65.25,65.55,64.4,65.25,78233,29.8096186060337,29.9466743237626,29.4212940724686,29.8096186060337,171243.494170931,0.0,1.0
2017-08-11,65.0,65.65,64.525,65.2,75156,29.6954055079263,29.9923595630056,29.4784006215223,29.7867759864123,164508.277170893,0.0,1.0
2017-08-14,64.95,65.4,64.9,65.35,79811,29.6725628883049,29.8781464648982,29.6497202686834,29.8553038452767,174697.563857657,0.0,1.0
2017-08-15,65.1,65.3,64.9,65.1,63039,29.7410907471693,29.8324612256552,29.6497202686834,29.7410907471693,137985.487314065,0.0,1.0
2017-08-16,64.95,65.5,64.85,65.35,45514,29.6725628883049,29.9238317041412,29.6268776490619,29.8553038452767,99625.1759960083,0.0,1.0
2017-08-17,64.5,65.175,63.9,64.75,78948,29.4669793117115,29.7753546766015,29.1928678762537,29.5811924098189,172808.551094891,0.0,1.0
2017-08-18,63.85,64.45,63.7,64.05,90089,29.1700252566323,29.44413669209,29.1014973977678,29.2613957351182,197194.983528242,0.0,1.0
2017-08-21,64.4,64.5,63.45,63.85,53081,29.4212940724686,29.4669793117115,28.9872842996604,29.1700252566323,116188.512700359,0.0,1.0
2017-08-22,64.8,65.0,64.25,64.55,38648,29.6040350294404,29.6954055079263,29.3527662136041,29.489821931333,84596.2517443805,0.0,1.0
2017-08-23,64.55,64.95,64.125,64.5,49765,29.489821931333,29.6725628883049,29.2956596645504,29.4669793117115,108930.150798466,0.0,1.0
2017-08-24,65.15,65.2,64.55,64.7,87617,29.7639333667908,29.7867759864123,29.489821931333,29.5583497901974,191784.045463863,0.0,1.0
2017-08-25,65.8,65.85,64.25,65.25,118926,30.06088742187,30.0837300414915,29.3527662136041,29.8096186060337,260316.027606919,0.0,1.0
2017-08-28,66.05,66.25,65.3,65.8,90546,30.1751005199775,30.2664709984634,29.8324612256552,30.06088742187,198195.306625095,0.0,1.0
2017-08-29,66.1,66.6,65.5,66.0,75308,30.1979431395989,30.4263693358137,29.9238317041412,30.152257900356,164840.98857291,0.0,1.0
2017-08-30,66.3,66.35,65.5,65.85,100113,30.3852526204951,30.4081675923054,30.0186130715298,30.1790178742021,218444.51921795,0.21,1.0
2017-08-31,68.1,68.25,66.5,66.7,95608,31.2101916056669,31.2789365210979,30.4769125077364,30.5685723949777,208614.701321404,0.0,1.0
2017-09-01,68.1,68.35,67.85,68.0,72889,31.2101916056669,31.3247664647185,31.0956167466153,31.1643616620462,159042.307804952,0.0,1.0
2017-09-05,67.85,68.3,67.45,67.9,82161,31.0956167466153,31.3018514929082,30.9122969721326,31.1185317184256,179273.622241527,0.0,1.0
2017-09-06,68.9,69.35,67.65,67.75,169591,31.5768311546322,31.7830659009251,31.003956859374,31.0497868029946,370044.094759834,0.0,1.0
2017-09-07,69.75,69.95,68.6,69.0,84495,31.9663856754077,32.058045562649,31.4393413237702,31.6226610982528,184366.362523555,0.0,1.0
2017-09-08,69.15,69.65,68.75,69.65,69945,31.6914060136838,31.9205557317871,31.5080862392012,31.9205557317871,152618.559994202,0.0,1.0
2017-09-11,69.65,69.85,69.45,69.5,52198,31.9205557317871,32.0122156190284,31.8288958445458,31.8518108163561,113894.968826611,0.0,1.0
2017-09-12,70.05,70.2,69.36,69.65,107482,32.1038755062697,32.1726204217007,31.7876488952872,31.9205557317871,234523.526560823,0.0,1.0
2017-09-13,69.55,69.85,69.05,69.75,88402,31.8747257881664,32.0122156190284,31.6455760700631,31.9663856754077,192891.356646042,0.0,1.0
2017-09-14,69.9,70.0,68.875,69.5,169685,32.0351305908387,32.0809605344594,31.565373668727,31.8518108163561,370249.200838031,0.0,1.0
2017-09-15,70.7,70.95,69.6,69.95,219745,32.401770139804,32.5163449988556,31.8976407599767,32.058045562649,479479.097375449,0.0,1.0
2017-09-18,71.9,72.15,70.6706,70.95,99104,32.9517294632518,33.0663043223035,32.3882961363795,32.5163449988556,216242.901846671,0.0,1.0
2017-09-19,72.3,72.6,71.0,71.75,112333,33.1350492377345,33.2725390685964,32.5392599706659,32.8829845478209,245108.309383496,0.0,1.0
2017-09-20,72.55,73.15,71.65,72.55,117114,33.2496240967861,33.52460375851,32.8371546042002,33.2496240967861,255540.3536373,0.0,1.0
2017-09-21,72.2,72.6,71.95,72.4,81257,33.0892192941138,33.2725390685964,32.9746444350622,33.1808791813551,177301.112723552,0.0,1.0
2017-09-22,73.1,73.25,72.2,72.2,254415,33.5016887866997,33.5704337021307,33.0892192941138,33.0892192941138,555128.328557078,0.0,1.0
2017-09-25,72.8,73.6,72.6,73.4,113042,33.3641989558377,33.730838504803,33.2725390685964,33.6391786175617,246655.332888192,0.0,1.0
2017-09-26,73.65,73.85,72.85,73.0,57325,33.7537534766133,33.8454133638546,33.3871139276481,33.4558588430791,125081.978006542,0.0,1.0
2017-09-27,74.3,75.425,73.5,73.6,128191,34.0516481101476,34.56723497588,33.6850085611823,33.730838504803,279710.141171159,0.0,1.0
2017-09-28,74.0,74.75,73.75,74.3,117474,33.9141582792856,34.2578828564405,33.799583420234,34.0516481101476,256325.866277201,0.0,1.0
2017-09-29,73.9,74.3,73.75,74.3,89858,33.868328335665,34.0516481101476,33.799583420234,34.0516481101476,196068.318878532,0.0,1.0
2017-10-02,75.95,75.95,74.0,74.05,92485,34.8078421798884,34.8078421798884,33.9141582792856,33.9370732510959,201800.379170259,0.0,1.0
2017-10-03,75.25,76.2,75.05,76.0,118674,34.4870325745438,34.9224170389401,34.3953726873025,34.8307571516987,258944.24174354,0.0,1.0
2017-10-04,75.45,75.55,74.95,75.2,71668,34.5786924617851,34.6245224054058,34.3495427436819,34.4641176027335,156378.110767953,0.0,1.0
2017-10-05,75.3,75.95,75.15,75.4,85748,34.5099475463541,34.8078421798884,34.4412026309232,34.5557774899748,187100.382906324,0.0,1.0
2017-10-06,74.8,75.5,74.6,75.15,73704,34.2807978282509,34.6016074335955,34.1891379410096,34.4412026309232,160820.621142507,0.0,1.0
2017-10-09,75.6,75.75,74.8,74.8,80901,34.6474373772161,34.7161822926471,34.2807978282509,34.2807978282509,176524.328001872,0.0,1.0
2017-10-10,75.3,76.05,75.05,76.05,76983,34.5099475463541,34.8536721235091,34.3953726873025,34.8536721235091,167975.332104277,0.0,1.0
2017-10-11,75.3,76.0,74.95,76.0,61767,34.5099475463541,34.8307571516987,34.3495427436819,34.8307571516987,134774.331191105,0.0,1.0
2017-10-12,74.4,75.9,74.3,75.25,110270,34.0974780537682,34.7849272080781,34.0516481101476,34.4870325745438,240606.88556095,0.0,1.0
2017-10-13,75.15,75.25,74.275,74.4,140857,34.4412026309232,34.4870325745438,34.0401906242424,34.0974780537682,307347.094218361,0.0,1.0
2017-10-16,75.1,75.75,74.8,75.4,91039,34.4182876591128,34.7161822926471,34.2807978282509,34.5557774899748,198645.236733321,0.0,1.0
2017-10-17,74.6,75.25,74.3,75.1,79221,34.1891379410096,34.4870325745438,34.0516481101476,34.4182876591128,172858.602348997,0.0,1.0
2017-10-18,74.25,75.05,73.95,74.6,146143,34.0287331383373,34.3953726873025,33.8912433074753,34.1891379410096,318881.038147581,0.0,1.0
2017-10-19,72.05,77.15,71.0,76.1,265258,33.0204743786828,35.3578015033363,32.5392599706659,34.8765870953194,578787.532875001,0.0,1.0
2017-10-20,72.35,73.35,70.85,72.7,118300,33.1579642095448,33.6162636457513,32.4705150552349,33.3183690122171,258128.181389864,0.0,1.0
2017-10-23,72.8,73.0,69.6,72.3,119847,33.3641989558377,33.4558588430791,31.8976407599767,33.1350492377345,261503.703761886,0.0,1.0
2017-10-24,73.15,73.75,72.6,73.25,81373,33.52460375851,33.799583420234,33.2725390685964,33.5704337021307,177554.222351965,0.0,1.0
2017-10-25,73.25,73.45,72.75,73.2,83144,33.5704337021307,33.662093589372,33.3412839840274,33.5475187303204,181418.508144369,0.0,1.0
2017-10-26,73.4,74.95,72.6,73.65,88306,33.6391786175617,34.3495427436819,33.2725390685964,33.7537534766133,192681.886608735,0.0,1.0
2017-10-27,74.7,75.35,72.5888,73.35,95441,34.2349678846302,34.5328625181645,33.2674061149109,33.6162636457513,208250.310735672,0.0,1.0
2017-10-30,72.95,74.9,72.4,74.55,110093,33.4329438712687,34.3266277718715,33.1808791813551,34.1662229691992,240220.675179665,0.0,1.0
2017-10-31,73.85,74.45,73.2,73.35,94552,33.8454133638546,34.1203930255786,33.5475187303204,33.6162636457513,206310.530911027,0.0,1.0
2017-11-01,72.6,74.6,72.4,74.35,78065,33.2725390685964,34.1891379410096,33.1808791813551,34.0745630819579,170336.233983092,0.0,1.0
2017-11-02,74.0,74.1,72.55,72.75,80917,33.9141582792856,33.9599882229063,33.2496240967861,33.3412839840274,176559.239674756,0.0,1.0
2017-11-03,73.55,74.25,73.35,74.25,62114,33.7079235329927,34.0287331383373,33.6162636457513,34.0287331383373,135531.478096788,0.0,1.0
2017-11-06,72.75,73.5,72.55,73.5,58915,33.3412839840274,33.6850085611823,33.2496240967861,33.6850085611823,128551.325499441,0.0,1.0
2017-11-07,71.6,72.85,71.5,72.65,80619,32.8142396323899,33.3871139276481,32.7684096887692,33.2954540404068,175909.009767282,0.0,1.0
2017-11-08,71.15,73.0,70.85,71.45,145411,32.6080048860969,33.4558588430791,32.4705150552349,32.7454947169589,317283.829113115,0.0,1.0
2017-11-09,70.9,71.7,70.6,70.75,58232,32.4934300270453,32.8600695760105,32.3559401961833,32.4246851116143,127061.033463183,0.0,1.0
2017-11-10,71.05,71.225,70.5,70.8,85056,32.5621749424763,32.6423773438124,32.3101102525627,32.4476000834246,185590.453054068,0.0,1.0
2017-11-13,71.55,71.775,70.45,70.5,67066,32.7913246605795,32.894442033726,32.2871952807523,32.3101102525627,146336.640854545,0.0,1.0
2017-11-14,72.65,72.85,71.4,71.4,67782,33.2954540404068,33.3871139276481,32.7225797451486,32.7225797451486,147898.938216126,0.0,1.0
2017-11-15,72.4,72.5028,71.8,72.3,66119,33.1808791813551,33.2279923633971,32.9058995196312,33.1350492377345,144270.306215693,0.0,1.0
2017-11-16,73.6,73.75,72.45,72.45,77919,33.730838504803,33.799583420234,33.2037941531654,33.2037941531654,170017.66496802,0.0,1.0
2017-11-17,73.5,73.9,72.0,73.15,83526,33.6850085611823,33.868328335665,32.9975594068725,33.52460375851,182252.024334487,0.0,1.0
2017-11-20,74.25,74.4,73.4,73.55,87374,34.0287331383373,34.0974780537682,33.6391786175617,33.7079235329927,190648.281663212,0.0,1.0
2017-11-21,76.05,76.15,74.6,74.6,94612,34.8536721235091,34.8995020671297,34.1891379410096,34.1891379410096,206441.449684343,0.0,1.0
2017-11-22,73.9,76.1,73.3,76.0,138300,33.868328335665,34.8765870953194,33.593348673941,34.8307571516987,301767.772495504,0.0,1.0
2017-11-24,74.8,74.95,73.85,74.1,31753,34.2807978282509,34.3495427436819,33.8454133638546,33.9599882229063,69284.3968188702,0.0,1.0
2017-11-27,74.4,75.4,74.3,74.8,118616,34.0974780537682,34.5557774899748,34.0516481101476,34.2807978282509,258817.686929334,0.0,1.0
2017-11-28,75.7,76.05,74.15,74.4,77838,34.6932673208368,34.8536721235091,33.9829031947166,34.0974780537682,169840.924624042,0.0,1.0
2017-11-29,76.4,76.85,75.65,75.75,61259,35.0140769261814,35.2203116724743,34.6703523490264,34.7161822926471,133665.885577022,0.0,1.0
2017-11-30,75.5,76.85,75.2,76.5,83438,34.6978503151988,35.3182754532852,34.5599780622908,35.1574244915591,181555.022653394,0.21,1.0
2017-12-01,74.85,75.35,72.7,75.25,95835,34.3991271005647,34.6289141887448,33.4110426213901,34.5829567711088,208529.993480045,0.0,1.0
2017-12-04,75.0,76.075,74.9,75.6,70094,34.4680632270187,34.962105466606,34.4221058093827,34.7438077328349,152519.448666878,0.0,1.0
2017-12-05,74.25,75.2,74.05,75.0,64570,34.1233825947485,34.5599780622908,34.0314677594765,34.4680632270187,140499.626222221,0.0,1.0
2017-12-06,74.0,74.5,73.8,74.2,49020,34.0084890506585,34.2382761388386,33.9165742153864,34.1004038859305,106663.956596148,0.0,1.0
2017-12-07,73.65,74.5,73.5,73.75,57789,33.8476380889324,34.2382761388386,33.7787019624783,33.8935955065684,125744.663152484,0.0,1.0
2017-12-08,73.1,73.95,73.1,73.95,38369,33.5948722919342,33.9855103418405,33.5948722919342,33.9855103418405,83488.1548477682,0.0,1.0
2017-12-11,72.1,73.1,71.45,73.1,61573,33.135298115574,33.5948722919342,32.8365749009398,33.5948722919342,133978.372082713,0.0,1.0
2017-12-12,71.9,72.9,71.75,72.1,49101,33.0433832803019,33.5029574566622,32.9744471538479,33.135298115574,106840.206708026,0.0,1.0
2017-12-13,71.9,72.5,71.15,71.95,65851,33.0433832803019,33.3191277861181,32.6987026480318,33.06636198912,143286.989102671,0.0,1.0
2017-12-14,70.7,71.85,70.45,71.8,122206,32.4918942686696,33.0204045714839,32.3770007245796,32.9974258626659,265911.372496713,0.0,1.0
2017-12-15,71.85,72.8,70.35,70.7,289879,33.0204045714839,33.4570000390262,32.3310433069436,32.4918942686696,630755.631867294,0.0,1.0
2017-12-18,72.4,73.58,72.0,72.35,77492,33.2731703684821,33.8154678965872,33.089340697938,33.2501916596641,168616.958885122,0.0,1.0
2017-12-19,71.75,72.55,71.6,72.5,59281,32.9744471538479,33.3421064949361,32.9055110273939,33.3191277861181,128991.146694742,0.0,1.0
2017-12-20,71.75,72.35,71.6,72.1,66293,32.9744471538479,33.2501916596641,32.9055110273939,33.135298115574,144248.748972428,0.0,1.0
2017-12-21,72.45,72.7,70.15,72.0,80531,33.2961490773001,33.4110426213901,32.2391284716715,33.089340697938,175229.601971529,0.0,1.0
2017-12-22,71.95,72.54,71.3,72.5,53589,33.06636198912,33.3375107531725,32.7676387744858,33.3191277861181,116605.768462484,0.0,1.0
2017-12-26,71.05,72.0,70.95,71.85,55794,32.6527452303957,33.089340697938,32.6067878127597,33.0204045714839,121403.688174734,0.0,1.0
2017-12-27,71.0,71.5,70.7,71.2,68439,32.6297665215777,32.8595536097578,32.4918942686696,32.7216813568498,148918.288973557,0.0,1.0
2017-12-28,71.45,72.12,70.65,71.05,38568,32.8365749009398,33.1444895991012,32.4689155598516,32.6527452303957,83921.1643818896,0.0,1.0
2017-12-29,71.1,71.85,71.1,71.65,52272,32.6757239392137,33.0204045714839,32.6757239392137,32.9284897362119,113740.072198977,0.0,1.0
2018-01-02,71.15,71.85,70.9,71.15,61275,32.6987026480318,33.0204045714839,32.5838091039417,32.6987026480318,133329.945745184,0.0,1.0
2018-01-03,70.4,71.4,69.8,71.15,63392,32.3540220157616,32.8135961921218,32.0782775099454,32.6987026480318,137936.383854406,0.0,1.0
2018-01-04,70.9,71.6,70.35,70.65,52846,32.5838091039417,32.9055110273939,32.3310433069436,32.4689155598516,114989.054473277,0.0,1.0
2018-01-05,71.9,72.0,70.55,71.1,89813,33.0433832803019,33.089340697938,32.4229581422156,32.6757239392137,195426.559236431,0.0,1.0
2018-01-08,72.2,72.55,71.4,71.6,60110,33.18125553321,33.3421064949361,32.8135961921218,32.9055110273939,130794.990432363,0.0,1.0
2018-01-09,71.15,72.75,71.15,72.35,47204,32.6987026480318,33.4340213302082,32.6987026480318,33.2501916596641,102712.472606376,0.0,1.0
2018-01-10,71.5,71.6,70.35,70.9,74164,32.8595536097578,32.9055110273939,32.3310433069436,32.5838091039417,161375.47280695,0.0,1.0
2018-01-11,72.2,72.9,71.3,71.35,103137,33.18125553321,33.5029574566622,32.7676387744858,32.7906174833038,224418.614676803,0.0,1.0
2018-01-12,71.8,72.9,71.6,72.25,74566,32.9974258626659,33.5029574566622,32.9055110273939,33.204234242028,162250.195584422,0.0,1.0
2018-01-16,72.0,72.93,69.8,72.0,67533,33.089340697938,33.516744681953,32.0782775099454,33.089340697938,146946.898833285,0.0,1.0
2018-01-17,73.15,73.35,71.95,72.2,65176,33.6178510007523,33.7097658360243,33.06636198912,33.18125553321,141818.238170349,0.0,1.0
2018-01-18,72.45,73.05,72.15,73.05,60017,33.2961490773001,33.5718935831162,33.158276824392,33.5718935831162,130592.629192799,0.0,1.0
2018-01-19,73.55,73.55,72.45,72.45,69257,33.8016806712964,33.8016806712964,33.2961490773001,33.2961490773001,150698.1975108,0.0,1.0
2018-01-22,73.55,73.65,72.7,73.5,64550,33.8016806712964,33.8476380889324,33.4110426213901,33.7787019624783,140456.107676078,0.0,1.0
2018-01-23,73.75,73.85,72.9,73.25,43105,33.8935955065684,33.9395529242044,33.5029574566622,33.6638084183883,93793.3465743971,0.0,1.0
2018-01-24,72.75,74.05,72.1,74.05,89494,33.4340213302082,34.0314677594765,33.135298115574,34.0314677594765,194732.438425451,0.0,1.0
2018-01-25,73.6,73.65,72.4,73.0,56040,33.8246593801144,33.8476380889324,33.2731703684821,33.5489148742982,121938.966292291,0.0,1.0
2018-01-26,77.4,78.2,75.35,75.6,158035,35.5710412502833,35.9387005913715,34.6289141887448,34.7438077328349,343872.671984337,0.0,1.0
2018-01-29,75.65,78.39,75.65,77.4,70833,34.7667864416529,36.02601968488,34.7667864416529,35.5710412502833,154127.458946857,0.0,1.0
2018-01-30,76.0,76.69,75.35,75.35,58558,34.927637403379,35.2447435850675,34.6289141887448,34.6289141887448,127417.951251677,0.0,1.0
2018-01-31,74.15,76.85,74.15,76.15,80538,34.0774251771125,35.3182754532852,34.0774251771125,34.996573529833,175244.833462679,0.0,1.0
2018-02-01,75.2,77.4,71.7,74.45,101894,34.5599780622908,35.5710412502833,32.9514684450299,34.2152974300206,221713.937034024,0.0,1.0
2018-02-02,76.55,76.7,71.55,73.4,144275,35.1804032003771,35.2493393268311,32.8825323185759,33.7327445448423,313931.91223805,0.0,1.0
2018-02-05,75.35,77.1,75.0,76.4,114521,34.6289141887448,35.4331689973752,34.4680632270187,35.1114670739231,249189.371141319,0.0,1.0
2018-02-06,75.15,76.0,73.55,74.5,132966,34.5369993534728,34.927637403379,33.8016806712964,34.2382761388386,289324.35032157,0.0,1.0
2018-02-07,74.25,75.5,73.2,75.15,101299,34.1233825947485,34.6978503151988,33.6408297095703,34.5369993534728,220419.260286275,0.0,1.0
2018-02-08,71.65,74.5,71.65,74.5,89607,32.9284897362119,34.2382761388386,32.9284897362119,34.2382761388386,194978.318211159,0.0,1.0
2018-02-09,72.1,72.65,70.85,72.35,105044,33.135298115574,33.3880639125721,32.5608303951237,33.2501916596641,228568.108051525,0.0,1.0
2018-02-12,72.1,72.45,71.25,72.2,81619,33.135298115574,33.2961490773001,32.7446600656678,33.18125553321,177597.010881701,0.0,1.0
2018-02-13,72.6,72.75,71.25,71.65,73472,33.3650852037541,33.4340213302082,32.7446600656678,32.9284897362119,159869.731110407,0.0,1.0
2018-02-14,74.15,74.35,72.0,72.0,92242,34.0774251771125,34.1693400123846,33.089340697938,33.089340697938,200711.886665481,0.0,1.0
2018-02-15,74.9,75.2,73.38,74.6,48392,34.4221058093827,34.5599780622908,33.7235530613151,34.2842335564746,105297.474247262,0.0,1.0
2018-02-16,75.5,76.97,74.65,74.65,135623,34.6978503151988,35.3734243544484,34.3072122652926,34.3072122652926,295105.78917665,0.0,1.0
2018-02-20,75.5,76.0,75.15,75.2,96971,34.6978503151988,34.927637403379,34.5369993534728,34.5599780622908,211001.84690096,0.0,1.0
2018-02-21,76.25,77.55,75.7,75.7,78291,35.042530947469,35.6399773767373,34.7897651504709,34.7897651504709,170355.524803529,0.0,1.0
2018-02-22,77.4,77.7,76.35,76.55,67089,35.5710412502833,35.7089135031914,35.0884883651051,35.1804032003771,145980.787108914,0.0,1.0
2018-02-23,77.8,78.4,77.3,77.7,55410,35.7548709208274,36.0306154266436,35.5250838326473,35.7089135031914,120568.132088791,0.0,1.0
2018-02-26,78.8,78.95,77.35,77.8,82288,36.2144450971877,36.2833812236417,35.5480625414653,35.7548709208274,179052.706250179,0.0,1.0
2018-02-27,78.45,79.3,77.25,78.75,76823,36.0535941354616,36.4442321853678,35.5021051238293,36.1914663883697,167161.263516643,0.0,1.0
2018-02-28,77.75,80.95,77.7,78.8,89258,35.7318922120094,37.2025295763622,35.7089135031914,36.2144450971877,194218.919580966,0.0,1.0
2018-03-01,75.65,77.75,75.6,77.5,126525,34.8862757275065,35.8546984509403,34.8632180436153,35.7394100314839,274366.238596605,0.26,1.0
2018-03-02,76.55,76.8,75.2,75.2,61108,35.3013140375496,35.416602457006,34.678756572485,34.678756572485,132511.140945752,0.0,1.0
2018-03-05,76.65,77.05,75.8,76.15,68218,35.3474294053321,35.5318908764624,34.9554487791804,35.1168525664193,147928.994780345,0.0,1.0
2018-03-06,77.25,77.45,75.95,76.75,62070,35.6241216120275,35.7163523475926,35.0246218308542,35.3935447731147,134597.21343364,0.0,1.0
2018-03-07,78.7,78.85,76.3,76.85,76460,36.2927944448746,36.3619674965485,35.1860256180932,35.4396601408973,165801.561771163,0.0,1.0
2018-03-08,78.8,79.2,78.35,78.95,42643,36.3389098126572,36.5233712837874,36.1313906576357,36.408082864331,92470.2589407232,0.0,1.0
2018-03-09,80.25,80.55,79.13,79.3,42161,37.0075826455043,37.145928748852,36.4910905263396,36.56948665157,91425.05422226,0.0,1.0
2018-03-12,79.3,80.75,79.0,80.4,77760,36.56948665157,37.2381594844171,36.4311405482223,37.0767556971781,168620.578646686,0.0,1.0
2018-03-13,78.75,79.9,78.55,79.6,60650,36.3158521287659,36.8461788582653,36.2236213932008,36.7078327549177,131517.97961576,0.0,1.0
2018-03-14,79.45,79.85,78.28,79.3,78780,36.6386597032438,36.8231211743741,36.0991099001879,36.56948665157,170832.422656712,0.0,1.0
2018-03-15,79.8,80.15,78.75,79.65,61805,36.8000634904828,36.9614672777217,36.3158521287659,36.7308904388089,134022.567685937,0.0,1.0
2018-03-16,80.65,81.15,79.5,79.8,218465,37.1920441166345,37.4226209555473,36.6617173871351,36.8000634904828,473735.785931692,0.0,1.0
2018-03-19,79.95,80.55,79.1,80.55,65390,36.8692365421566,37.145928748852,36.4772559160049,37.145928748852,141796.548838822,0.0,1.0
2018-03-20,80.35,80.68,79.85,80.0,57387,37.0536980132869,37.2058787269693,36.8231211743741,36.8922942260479,124442.247258197,0.0,1.0
2018-03-21,79.65,80.85,79.6,80.45,47603,36.7308904388089,37.2842748521997,36.7078327549177,37.0998133810694,103225.892558105,0.0,1.0
2018-03-22,77.75,80.33,77.75,79.0,82035,35.8546984509403,37.0444749397303,35.8546984509403,36.4311405482223,177890.807218119,0.0,1.0
2018-03-23,76.8,78.6,76.7,77.55,98533,35.416602457006,36.2466790770921,35.3704870892234,35.7624677153752,213666.299843029,0.0,1.0
2018-03-26,78.25,79.5,76.8,77.7,103834,36.0852752898531,36.6617173871351,35.416602457006,35.831640767049,225161.383271605,0.0,1.0
2018-03-27,77.8,79.1,77.4,78.25,88160,35.8777561348316,36.4772559160049,35.6932946637013,36.0852752898531,191172.713650873,0.0,1.0
2018-03-28,78.25,78.8,77.4,77.75,45245,36.0852752898531,36.3389098126572,35.6932946637013,35.8546984509403,98112.6296408092,0.0,1.0
2018-03-29,78.65,79.75,78.3,78.3,78619,36.2697367609833,36.7770058065915,36.1083329737444,36.1083329737444,170483.298259052,0.0,1.0
2018-04-02,77.2,79.0,76.35,78.55,75998,35.6010639281362,36.4311405482223,35.2090833019845,36.2236213932008,164799.726543092,0.0,1.0
2018-04-03,79.15,79.25,77.0,77.35,88309,36.5003135998961,36.5464289676787,35.5088331925711,35.6702369798101,191495.816354298,0.0,1.0
2018-04-04,79.85,80.1,77.65,77.65,115105,36.8231211743741,36.9384095938305,35.8085830831577,35.8085830831577,249602.259582392,0.0,1.0
2018-04-05,80.4,80.55,79.43,80.2,85184,37.0767556971781,37.145928748852,36.6294366296873,36.984524961613,184719.333480444,0.0,1.0
2018-04-06,79.4,80.88,78.95,79.9,67460,36.6156020193525,37.2981094625344,36.408082864331,36.8461788582653,146285.291094463,0.0,1.0
2018-04-09,78.6,80.15,78.55,80.0,90424,36.2466790770921,36.9614672777217,36.2236213932008,36.8922942260479,196082.139963322,0.0,1.0
2018-04-10,80.1,80.25,78.8,79.3,70781,36.9384095938305,37.0075826455043,36.3389098126572,36.56948665157,153486.794974165,0.0,1.0
2018-04-11,80.65,80.7,79.25,79.8,77562,37.1920441166345,37.2151018005258,36.5464289676787,36.8000634904828,168191.220691799,0.0,1.0
2018-04-12,80.9,81.5,80.35,80.95,73648,37.3073325360909,37.5840247427863,37.0536980132869,37.3303902199822,159703.811421954,0.0,1.0
2018-04-13,80.9,81.35,80.5,81.35,63460,37.3073325360909,37.5148516911125,37.1228710649607,37.5148516911125,137611.39301593,0.0,1.0
2018-04-16,82.45,82.5,80.97,81.25,76390,38.0221207367206,38.0451784206119,37.3396132935387,37.4687363233299,165649.768554789,0.0,1.0
2018-04-17,83.4,83.59,82.3,83.05,98378,38.4602167306549,38.5478359294418,37.9529476850468,38.298812943416,213330.186292486,0.0,1.0
2018-04-18,84.75,85.15,83.3,83.3,80638,39.0827741957195,39.2672356668497,38.4141013628724,38.4141013628724,174861.448314191,0.0,1.0
2018-04-19,84.6,85.35,84.26,84.75,67631,39.0136011440457,39.3594664024148,38.856808893585,39.0827741957195,146656.10023732,0.0,1.0
2018-04-20,85.85,86.4,83.8,84.9,114409,39.5900432413276,39.8436777641317,38.6446782017852,39.1519472473933,248093.001316728,0.0,1.0
2018-04-23,85.8,86.8,85.25,86.55,72168,39.5669855574364,40.028139235262,39.3133510346323,39.9128508158056,156494.469132897,0.0,1.0
2018-04-24,85.7,86.7,85.25,86.4,156088,39.5208701896538,39.9820238674794,39.3133510346323,39.8436777641317,338472.850820524,0.0,1.0
2018-04-25,86.25,87.53,85.75,85.9,92255,39.7745047124579,40.3647814200747,39.5439278735451,39.6131009252189,200052.616808771,0.0,1.0
2018-04-26,86.8,86.95,86.23,86.6,49561,40.028139235262,40.0973122869358,39.7652816389014,39.9359084996969,107471.765667546,0.0,1.0
2018-04-27,86.9,87.05,86.2,87.05,53857,40.0742546030445,40.1434276547184,39.7514470285666,40.1434276547184,116787.532203891,0.0,1.0
2018-04-30,86.4,87.5,86.4,86.9,55318,39.8436777641317,40.3509468097399,39.8436777641317,40.0742546030445,119955.673477076,0.0,1.0
2018-05-01,86.9,87.1,85.15,86.45,66240,40.0742546030445,40.1664853386096,39.2672356668497,39.866735448023,143639.752180511,0.0,1.0
2018-05-02,86.8,87.68,86.2,86.85,61032,40.028139235262,40.4339544717485,39.7514470285666,40.0511969191532,132346.33688226,0.0,1.0
2018-05-03,86.95,87.75,86.4,86.75,70447,40.0973122869358,40.4662352291963,39.8436777641317,40.0050815513707,152762.524484608,0.0,1.0
2018-05-04,87.8,88.25,86.6,86.65,52846,40.4892929130876,40.6968120681091,39.9359084996969,39.9589661835881,114595.204464542,0.0,1.0
2018-05-07,88.4,89.1,87.7,88.05,59890,40.7659851197829,41.0887926942608,40.443177545305,40.604581332544,129869.938980839,0.0,1.0
2018-05-08,88.25,88.5,87.95,87.95,135859,40.6968120681091,40.8121004875655,40.5584659647614,40.5584659647614,294606.779762862,0.0,1.0
2018-05-09,88.3,89.2,88.3,88.6,113125,40.7198697520004,41.1349080620434,40.7198697520004,40.858215855348,245308.680033518,0.0,1.0
2018-05-10,88.9,89.5,88.5,88.5,70430,40.9965619586957,41.2732541653911,40.8121004875655,40.8121004875655,152725.660417774,0.0,1.0
2018-05-11,89.65,89.75,88.9,88.9,56340,41.3424272170649,41.3885425848475,40.9965619586957,40.9965619586957,122171.854436141,0.0,1.0
2018-05-14,91.05,92.25,85.32,89.4,153914,41.9880423660208,42.5414267794115,39.3456317920801,41.2271387976085,333758.587214841,0.0,1.0
2018-05-15,92.0,92.2,90.25,90.6,123983,42.4261383599551,42.5183690955202,41.6191194237603,41.7805232109992,268853.976367697,0.0,1.0
2018-05-16,93.75,94.4,92.35,92.35,142502,43.2331572961499,43.5329071867365,42.587542147194,42.587542147194,309011.955996786,0.0,1.0
2018-05-17,93.0,94.55,92.9,93.8,117884,42.8872920377807,43.6020802384104,42.8411766699981,43.2562149800412,255628.450272453,0.0,1.0
2018-05-18,94.15,94.7,93.25,93.65,146772,43.4176187672801,43.6712532900842,43.0025804572371,43.1870419283673,318271.34219562,0.0,1.0
2018-05-21,94.2,94.73,93.95,94.5,103232,43.4406764511714,43.685087900419,43.325388031715,43.5790225545191,223855.961610786,0.0,1.0
2018-05-22,93.9,94.65,93.5,94.15,130243,43.3023303478237,43.6481956061929,43.1178688766935,43.4176187672801,282428.626860602,0.0,1.0
2018-05-23,94.75,94.8,93.59,93.85,134688,43.6943109739755,43.7173686578668,43.1593727076978,43.2792726639324,292067.496100371,0.0,1.0
2018-05-24,95.85,95.9,94.5,94.9,77155,44.2015800195836,44.2246377034749,43.5790225545191,43.7634840256493,167308.651562308,0.0,1.0
2018-05-25,96.5,96.55,95.6,95.8,86077,44.5013299101703,44.5243875940616,44.0862916001272,44.1785223356924,186655.781226476,0.0,1.0
2018-05-29,97.2,97.75,96.2,96.2,91875,44.8241374846482,45.0777720074523,44.3629838068226,44.3629838068226,199228.59649131,0.0,1.0
2018-05-30,99.4,99.4,97.55,97.55,107252,45.8386755758645,45.8386755758645,44.9855412718872,44.9855412718872,232573.229179712,0.0,1.0
2018-05-31,98.3,100.45,98.1,99.2,103889,45.3314065302564,46.3228869375814,45.2391757946912,45.7464448402994,225280.649370185,0.0,1.0
2018-06-01,101.4,101.8,98.65,98.65,146709,46.7609829315157,46.9454444026459,45.4928103174953,45.4928103174953,318134.728300884,0.0,1.0
2018-06-04,100.05,101.85,99.3,101.8,179008,46.1384254664512,46.9685020865372,45.792560208082,46.9454444026459,388174.286810519,0.0,1.0
2018-06-05,102.8,103.1,99.85,100.25,209655,47.4065980804715,47.5449441838192,46.046194730886,46.2306562020163,454631.525413722,0.0,1.0
2018-06-06,104.6,105.25,102.95,103.1,130826,48.2366747005576,48.5364245911443,47.4757711321454,47.5449441838192,283692.847505548,0.0,1.0
2018-06-07,103.65,105.03,103.45,104.3,187716,47.918478662858,48.556467090786,47.8260165718539,48.2189804586212,406038.838104455,0.26,1.0
2018-06-08,50.2,52.05,49.46,51.9,365601,46.4159696840419,48.1265183676171,45.7317502106118,47.987825231111,395406.372525057,0.0,2.0
2018-06-11,51.6,51.7,50.3,50.35,470894,47.7104389580988,47.8029010491029,46.5084317750459,46.554662820548,509283.312638133,0.0,1.0
2018-06-12,49.45,51.85,49.0,51.25,399308,45.7225040015114,47.941594185609,45.3064245919931,47.3868216395846,431861.312743223,0.0,1.0
2018-06-13,49.25,50.25,49.05,49.5,316353,45.5375798195032,46.4622007295439,45.3526556374951,45.7687350470134,342143.462866402,0.0,1.0
2018-06-14,49.9,50.05,48.6,49.2,357287,46.1385834110297,46.2772765475358,44.9365762279768,45.4913487740012,386414.579337474,0.0,1.0
2018-06-15,49.95,50.4,49.1,49.55,520572,46.1848144565317,46.60089386605,45.3988866829971,45.8149660925154,563011.277753928,0.0,1.0
2018-06-18,50.85,50.9,49.4,50.1,297845,47.0169732755683,47.0632043210703,45.6762729560093,46.3235075930378,322126.610771649,0.0,1.0
2018-06-19,50.5,50.6,49.65,50.25,194082,46.6933559570541,46.7858180480581,45.9074281835195,46.4622007295439,209904.402866535,0.0,1.0
2018-06-20,50.55,50.95,50.0,50.5,259983,46.7395870025561,47.1094353665724,46.2310455020337,46.6933559570541,281177.937008328,0.0,1.0
2018-06-21,49.6,50.7,49.4,50.7,288368,45.8611971380175,46.8782801390622,45.6762729560093,46.8782801390622,311877.004801151,0.0,1.0
2018-06-22,50.25,51.1,49.35,50.1,413373,46.4622007295439,47.2481285030785,45.6300419105073,46.3235075930378,447072.952288972,0.0,1.0
2018-06-25,49.25,50.15,48.65,50.15,171838,45.5375798195032,46.3697386385398,44.9828072734788,46.3697386385398,185846.97591626,0.0,1.0
2018-06-26,49.75,49.8,48.9,49.3,156141,45.9998902745236,46.0461213200256,45.213962500989,45.5838108650053,168870.288682019,0.0,1.0
2018-06-27,48.95,49.75,48.75,49.55,177754,45.260193546491,45.9998902745236,45.0752693644829,45.8149660925154,192245.273787049,0.0,1.0
2018-06-28,48.95,49.15,48.35,48.75,186446,45.260193546491,45.4451177284992,44.7054210004666,45.0752693644829,201645.883167187,0.0,1.0
2018-06-29,48.3,49.15,47.9,49.0,200131,44.6591899549646,45.4451177284992,44.2893415909483,45.3064245919931,216446.543471741,0.0,1.0
2018-07-02,49.4,49.4,48.05,48.3,159725,45.6762729560093,45.6762729560093,44.4280347274544,44.6591899549646,172746.471841064,0.0,1.0
2018-07-03,48.45,49.75,48.15,49.35,144015,44.7978830914707,45.9998902745236,44.5204968184585,45.6300419105073,155755.724790676,0.0,1.0
2018-07-05,50.0,50.0,48.45,48.9,248374,46.2310455020337,46.2310455020337,44.7978830914707,45.213962500989,268622.521189872,0.0,1.0
2018-07-06,50.5,50.85,49.9,50.0,194033,46.6933559570541,47.0169732755683,46.1385834110297,46.2310455020337,209851.408174907,0.0,1.0
2018-07-09,50.3,50.8,49.95,50.7,142934,46.5084317750459,46.9707422300663,46.1848144565317,46.8782801390622,154586.597001913,0.0,1.0
2018-07-10,49.55,50.5,49.35,50.25,167307,45.8149660925154,46.6933559570541,45.6300419105073,46.4622007295439,180946.58922719,0.0,1.0
2018-07-11,49.75,50.05,49.1,49.2,147525,45.9998902745236,46.2772765475358,45.3988866829971,45.4913487740012,159551.87515012,0.0,1.0
2018-07-12,49.95,50.2,49.4,50.2,159173,46.1848144565317,46.4159696840419,45.6762729560093,46.4159696840419,172149.470417014,0.0,1.0
2018-07-13,49.95,50.25,49.65,50.05,118094,46.1848144565317,46.4622007295439,45.9074281835195,46.2772765475358,127721.532919697,0.0,1.0
2018-07-16,50.05,50.3,49.45,49.95,137377,46.2772765475358,46.5084317750459,45.7225040015114,46.1848144565317,148576.56636162,0.0,1.0
2018-07-17,50.1,50.65,49.75,50.0,206588,46.3235075930378,46.8320490935602,45.9998902745236,46.2310455020337,223429.945999071,0.0,1.0
2018-07-18,50.35,50.43,49.3,50.05,150533,46.554662820548,46.6286324933512,45.5838108650053,46.2772765475358,162805.100301461,0.0,1.0
2018-07-19,50.45,50.7,50.05,50.2,242603,46.647124911552,46.8782801390622,46.2772765475358,46.4159696840419,262381.044345328,0.0,1.0
2018-07-20,48.85,50.6,47.75,50.6,339614,45.167731455487,46.7858180480581,44.1506484544422,46.7858180480581,367300.800049028,0.0,1.0
2018-07-23,49.5,49.98,48.4,48.4,318200,45.7687350470134,46.2125530838329,44.7516520459687,44.7516520459687,344141.038283465,0.0,1.0
2018-07-24,50.05,50.2,49.55,49.8,285510,46.2772765475358,46.4159696840419,45.8149660925154,46.0461213200256,308786.008297649,0.0,1.0
2018-07-25,50.5,50.55,49.75,50.0,179369,46.6933559570541,46.7395870025561,45.9998902745236,46.2310455020337,193991.935562121,0.0,1.0
2018-07-26,50.3,51.2,50.1,50.55,128859,46.5084317750459,47.3405905940825,46.3235075930378,46.7395870025561,139364.142212976,0.0,1.0
2018-07-27,49.25,50.4,48.95,50.15,195006,45.5375798195032,46.60089386605,45.260193546491,46.3697386385398,210903.731337226,0.0,1.0
2018-07-30,48.4,49.5,48.3,49.35,124759,44.7516520459687,45.7687350470134,44.6591899549646,45.6300419105073,134929.892505364,0.0,1.0
2018-07-31,48.9,49.58,48.25,48.7,275394,45.213962500989,45.8427047198167,44.6129589094626,45.0290383189809,297845.308287356,0.0,1.0
2018-08-01,50.2,50.25,49.1,49.15,224577,46.4159696840419,46.4622007295439,45.3988866829971,45.4451177284992,242885.486972299,0.0,1.0
2018-08-02,50.35,51.0,49.9,49.9,154416,46.554662820548,47.1556664120744,46.1385834110297,46.1385834110297,167004.659231865,0.0,1.0
2018-08-03,49.4,50.43,48.85,50.4,159649,45.6762729560093,46.6286324933512,45.167731455487,46.60089386605,172664.275992825,0.0,1.0
2018-08-06,50.45,51.05,49.4,49.6,279518,46.647124911552,47.2018974575764,45.6762729560093,45.8611971380175,302305.514578622,0.0,1.0
2018-08-07,50.63,51.15,49.86,50.25,97769,46.8135566753594,47.2943595485805,46.101598574628,46.4622007295439,105739.551137448,0.0,1.0
2018-08-08,50.35,50.9,49.5,50.7,204920,46.554662820548,47.0632043210703,45.7687350470134,46.8782801390622,221625.963435096,0.0,1.0
2018-08-09,50.05,50.55,49.95,50.55,87668,46.2772765475358,46.7395870025561,46.1848144565317,46.7395870025561,94815.0739919383,0.0,1.0
2018-08-10,50.35,50.95,49.7,50.15,127605,46.554662820548,47.1094353665724,45.9536592290215,46.3697386385398,138007.910717038,0.0,1.0
2018-08-13,50.4,50.95,50.2,50.35,124247,46.60089386605,47.1094353665724,46.4159696840419,46.554662820548,134376.152054072,0.0,1.0
2018-08-14,51.55,52.15,50.35,50.5,260911,47.6642079125968,48.2189804586212,46.554662820548,46.6933559570541,282181.591576295,0.0,1.0
2018-08-15,50.35,51.6,50.25,51.35,124160,46.554662820548,47.7104389580988,46.4622007295439,47.4792837305886,134282.059438325,0.0,1.0
2018-08-16,50.75,51.02,50.3,50.75,132602,46.9245111845642,47.1741588302752,46.5084317750459,46.9245111845642,143412.287738731,0.0,1.0
2018-08-17,50.8,50.9,49.81,50.55,169542,46.9707422300663,47.0632043210703,46.055367529126,46.7395870025561,183363.796079997,0.0,1.0
2018-08-20,51.05,51.35,50.3,50.9,154578,47.2018974575764,47.4792837305886,46.5084317750459,47.0632043210703,167179.866171532,0.0,1.0
2018-08-21,51.9,52.25,50.9,51.2,179478,47.987825231111,48.3114425496253,47.0632043210703,47.3405905940825,194109.821712884,0.0,1.0
2018-08-22,52.45,52.5,50.9,51.8,130688,48.4963667316334,48.5425977771354,47.0632043210703,47.8953631401069,141342.250192299,0.0,1.0
2018-08-23,52.0,52.95,52.0,52.5,95553,48.0802873221151,48.9586771866537,48.0802873221151,48.5425977771354,103342.8932467,0.0,1.0
2018-08-24,52.8,52.85,51.83,51.95,172752,48.8199840501476,48.8662150956497,47.9231017674082,48.0340562766131,186835.489143762,0.0,1.0
2018-08-27,51.95,53.35,51.85,52.95,108476,48.0340562766131,49.32852555067,47.941594185609,48.9586771866537,117319.43202023,0.0,1.0
2018-08-28,51.2,52.2,51.05,52.15,174617,47.3405905940825,48.2652115041232,47.2018974575764,48.2189804586212,188852.531998566,0.0,1.0
2018-08-29,51.35,51.58,50.75,51.5,136649,47.4792837305886,47.691946539898,46.9245111845642,47.6179768670947,147789.216657439,0.0,1.0
2018-08-30,51.7,51.95,50.46,51.2,161515,47.8029010491029,48.0340562766131,46.6563711206524,47.3405905940825,174682.400371948,0.0,1.0
2018-08-31,52.35,52.45,51.2,51.65,192648,48.4039046406293,48.4963667316334,47.3405905940825,47.7566700036008,208353.49699319,0.0,1.0
2018-09-04,52.65,52.95,51.4,51.95,169555,48.6812909136415,48.9586771866537,47.5255147760907,48.0340562766131,183377.855896144,0.0,1.0
2018-09-05,53.25,53.3,52.05,52.7,180590,49.2360634596659,49.282294505168,48.1265183676171,48.7275219591436,195312.476755534,0.0,1.0
2018-09-06,53.15,53.75,52.75,53.2,142108,49.2638020869671,49.8199315554936,48.8930491079495,49.3101462093444,153318.255595992,0.13,1.0
2018-09-07,52.9,53.65,52.75,52.9,150317,49.0320814750811,49.7272433107392,48.8930491079495,49.0320814750811,162174.826374467,0.0,1.0
2018-09-10,53.5,54.05,53.35,53.4,151020,49.5882109436076,50.0979962897568,49.449178576476,49.4955226988532,162933.282856044,0.0,1.0
2018-09-11,52.55,53.55,52.55,53.3,146640,48.7076726184407,49.6345550659848,48.7076726184407,49.4028344540988,158207.764521324,0.0,1.0
2018-09-12,53.1,53.53,51.85,53.2,214330,49.2174579645899,49.6160174170339,48.0588549051599,49.3101462093444,231237.521616581,0.0,1.0
2018-09-13,53.75,53.85,53.1,53.45,127604,49.8199315554936,49.912619800248,49.2174579645899,49.5418668212304,137670.100818187,0.0,1.0
2018-09-14,54.5,54.58,53.22,53.8,190983,50.5150933911516,50.5892439869552,49.3286838582952,49.8662756778708,206048.782675778,0.0,1.0
2018-09-17,53.65,54.55,53.0,54.55,133227,49.7272433107392,50.5614375135288,49.1247697198355,50.5614375135288,143736.673785341,0.0,1.0
2018-09-18,53.8,54.55,52.85,53.6,141762,49.8662756778708,50.5614375135288,48.9857373527039,49.680899188362,152944.961225258,0.0,1.0
2018-09-19,52.2,53.78,52.0,53.75,197180,48.3832637618003,49.8477380289199,48.1978872722915,49.8199315554936,212734.635899581,0.0,1.0
2018-09-20,52.25,52.95,52.15,52.6,134805,48.4296078841775,49.0784255974583,48.3369196394231,48.7540167408179,145439.155048398,0.0,1.0
2018-09-21,52.65,53.35,52.3,52.3,374434,48.8003608631951,49.449178576476,48.4759520065547,48.4759520065547,403971.400032579,0.0,1.0
2018-09-24,52.5,52.93,52.0,52.55,213050,48.6613284960635,49.0598879485075,48.1978872722915,48.7076726184407,229856.548221959,0.0,1.0
2018-09-25,53.45,53.7,52.35,52.7,151655,49.5418668212304,49.7735874331164,48.5222961289319,48.8467049855723,163618.375126032,0.0,1.0
2018-09-26,52.4,53.45,52.25,53.45,249884,48.5686402513091,49.5418668212304,48.4296078841775,49.5418668212304,269596.215423121,0.0,1.0
2018-09-27,52.15,53.15,52.0,52.35,159933,48.3369196394231,49.2638020869671,48.1978872722915,48.5222961289319,172549.389001561,0.0,1.0
2018-09-28,53.6,53.65,52.15,52.15,193413,49.680899188362,49.7272433107392,48.3369196394231,48.3369196394231,208670.474354629,0.0,1.0
2018-10-01,52.43,54.27,52.37,53.77,264900,48.5964467247354,50.3019104282165,48.5408337778828,49.8384692044445,285796.759558775,0.0,1.0
2018-10-02,52.09,52.54,52.0,52.42,111937,48.2813066925704,48.6984037939653,48.1978872722915,48.58717790026,120767.202245113,0.0,1.0
2018-10-03,52.66,52.93,51.81,52.39,236878,48.8096296876706,49.0598879485075,48.0217796072581,48.5593714268337,255564.231071209,0.0,1.0
2018-10-04,51.5,52.78,51.08,52.58,169679,47.7344460485194,48.9208555813758,47.3451554205509,48.735479091867,183064.206739046,0.0,1.0
2018-10-05,50.97,51.61,50.55,51.61,186960,47.2431983513211,47.8364031177493,46.8539077233526,47.8364031177493,201708.426451901,0.0,1.0
2018-10-08,50.76,51.29,49.68,50.62,199427,47.0485530373368,47.5398007345352,46.0475199939892,46.9187894946807,215158.891538421,0.0,1.0
2018-10-09,51.1,51.58,50.51,50.63,210476,47.3636930695018,47.808596644323,46.8168324254508,46.9280583191561,227079.497036212,0.0,1.0
2018-10-10,49.14,51.46,49.1,51.16,319152,45.5470034723154,47.6973707506177,45.5099281744137,47.4193060163545,344328.453781435,0.0,1.0
2018-10-11,47.82,49.42,47.8,49.15,173847,44.3235186415573,45.8065305576278,44.3049809926064,45.5562722967909,187561.001355282,0.0,1.0
2018-10-12,48.06,48.59,47.7,48.55,255266,44.5459704289679,45.0372181261662,44.212292747852,45.0001428282644,275402.776993318,0.0,1.0
2018-10-15,47.85,48.33,47.45,47.99,147767,44.3513251149836,44.7962286898047,43.980572135966,44.4810886576398,159423.668439869,0.0,1.0
2018-10-16,48.68,48.9,47.7,47.85,223984,45.1206375464452,45.3245516849049,44.212292747852,44.3513251149836,241653.081891327,0.0,1.0
2018-10-17,48.47,48.84,47.97,48.84,150178,44.9259922324609,45.2689387380522,44.4625510086889,45.2689387380522,162024.861294895,0.0,1.0
2018-10-18,47.32,48.44,46.87,48.3,142060,43.8600774177852,44.8981857590346,43.4429803163904,44.7684222163784,153266.469093694,0.0,1.0
2018-10-19,48.82,49.9,44.44,45.01,440400,45.2504010891013,46.2514341324489,41.1906559688583,41.7189789639584,475141.158586955,0.0,1.0
2018-10-22,49.72,50.66,48.84,49.09,313022,46.084595291891,46.9558647925824,45.2689387380522,45.5006593499382,337714.885883755,0.0,1.0
2018-10-23,49.29,49.77,48.72,49.16,166545,45.6860358394471,46.1309394142682,45.1577128443469,45.5655411212663,179682.979693152,0.0,1.0
2018-10-24,47.35,49.97,47.29,49.34,327335,43.8878838912116,46.316315903777,43.8322709443589,45.7323799618243,353156.973537831,0.0,1.0
2018-10-25,49.07,49.53,47.34,47.83,245611,45.4821217009874,45.9084876268576,43.8786150667361,44.3327874660327,264986.137833107,0.0,1.0
2018-10-26,49.05,49.56,47.6,48.43,169346,45.4635840520365,45.936294100284,44.1196045030976,44.8889169345592,182704.937879351,0.0,1.0
2018-10-29,49.05,50.24,48.43,49.73,203098,45.4635840520365,46.5665741646139,44.8889169345592,46.0938641163664,219119.480078777,0.0,1.0
2018-10-30,49.81,50.2,48.47,49.09,138429,46.16801471217,46.5294988667122,44.9259922324609,45.5006593499382,149349.03597192,0.0,1.0
2018-10-31,50.46,51.39,50.42,50.44,448596,46.7704883030736,47.6324889792896,46.7334130051718,46.7519506541227,483983.70385439,0.0,1.0
2018-11-01,49.73,51.16,49.65,50.81,164429,46.0938641163664,47.4193060163545,46.0197135205629,47.094897159714,177400.058050169,0.0,1.0
2018-11-02,50.69,50.94,50.0,50.15,238408,46.9836712660087,47.2153918778948,46.3441223772033,46.4831547443349,257214.925831968,0.0,1.0
2018-11-05,51.54,51.6,50.2,50.64,446519,47.7715213464212,47.8271342932739,46.5294988667122,46.9373271436315,481742.858744524,0.0,1.0
2018-11-06,52.76,52.94,51.4,51.4,187392,48.902317932425,49.0691567729829,47.641757803765,47.641757803765,202174.504972585,0.0,1.0
2018-11-07,53.3,53.74,52.43,52.93,269197,49.4028344540988,49.8106627310181,48.5964467247354,49.0598879485075,290432.730399937,0.0,1.0
2018-11-08,53.3,53.34,52.6,53.09,160012,49.4028344540988,49.4399097520005,48.7540167408179,49.2081891401145,172634.62095326,0.0,1.0
2018-11-09,52.83,53.7,52.15,52.9,181244,48.967199703753,49.7735874331164,48.3369196394231,49.0320814750811,195541.517136544,0.0,1.0
2018-11-12,52.64,53.16,52.17,52.83,238933,48.7910920387197,49.2730709114426,48.355457288374,48.967199703753,257781.340700855,0.0,1.0
2018-11-13,52.65,53.5,52.24,52.63,537972,48.8003608631951,49.5882109436076,48.4203390597021,48.7818232142442,580410.171133835,0.0,1.0
2018-11-14,52.95,53.6,52.5,53.02,194701,49.0784255974583,49.680899188362,48.6613284960635,49.1433073687864,210060.078832967,0.0,1.0
2018-11-15,53.82,54.05,52.23,52.93,207083,49.8848133268217,50.0979962897568,48.4110702352266,49.0598879485075,223418.838655001,0.0,1.0
2018-11-16,52.98,54.18,52.58,53.27,367299,49.1062320708847,50.2184910079375,48.735479091867,49.3750279806724,396273.552243028,0.0,1.0
2018-11-19,52.1,53.01,51.52,53.01,332261,48.2905755170459,49.134038544311,47.7529836974703,49.134038544311,358471.563336194,0.0,1.0
2018-11-20,50.16,51.6,49.28,51.58,517758,46.4924235688104,47.8271342932739,45.6767670149716,47.808596644323,558601.580353461,0.0,1.0
2018-11-21,50.49,51.26,49.77,50.65,178452,46.7982947764999,47.5119942611089,46.1309394142682,46.946595968107,192529.268919526,0.0,1.0
2018-11-23,50.69,51.2,49.46,50.09,82110,46.9836712660087,47.4563813142562,45.8436058555295,46.4275417974823,88587.2854940392,0.0,1.0
2018-11-26,51.63,51.78,50.07,51.04,226172,47.8549407667002,47.9939731338318,46.4090041485314,47.3080801226492,244013.683287758,0.0,1.0
2018-11-27,50.75,51.29,50.28,51.29,211553,47.0392842128614,47.5398007345352,46.6036494625157,47.5398007345352,228241.45668153,0.0,1.0
2018-11-28,51.1,51.29,50.19,50.75,362177,47.3636930695018,47.5398007345352,46.5202300422367,47.0392842128614,390747.500893614,0.0,1.0
2018-11-29,50.34,51.85,50.19,50.89,134914,46.6592624093683,48.0588549051599,46.5202300422367,47.1690477555176,145556.753564034,0.0,1.0
2018-11-30,50.32,50.83,49.94,50.35,198614,46.6407247604174,47.1134348086649,46.2885094303507,46.6685312338438,214281.757655744,0.0,1.0
2018-12-03,50.27,50.75,49.56,50.75,164962,46.5943806380402,47.0392842128614,45.936294100284,47.0392842128614,177975.104002773,0.0,1.0
2018-12-04,48.05,50.18,47.9,50.17,201232,44.5367016044924,46.5109612177613,44.3976692373608,46.5016923932858,217106.27980193,0.0,1.0
2018-12-06,48.69,48.96,46.8554,47.37,250309,45.2504010891013,45.5013275276731,43.5454024068655,44.0236496116396,269335.62834066,0.13,1.0
2018-12-07,48.21,49.43,47.86,48.8,215957,44.8043096427516,45.9381254022239,44.4790346297883,45.3526303788898,232372.444816463,0.0,1.0
2018-12-10,48.32,48.64,47.76,48.19,183069,44.9065389325401,45.2039332301066,44.3860989117987,44.7857224991537,196984.543682793,0.0,1.0
2018-12-11,49.03,49.34,48.15,48.8,178040,45.5663825302657,45.8544832560333,44.7485482119579,45.3526303788898,191573.276509319,0.0,1.0
2018-12-12,50.49,50.83,47.28,49.58,211792,46.9232440129129,47.2392254540773,43.940007465449,46.0775289792082,227890.852496415,0.0,1.0
2018-12-13,50.5,51.22,49.84,50.5,192176,46.9325375847118,47.6016747542364,46.3191618459809,46.9325375847118,206783.790083436,0.0,1.0
2018-12-14,49.81,50.53,49.44,50.13,185429,46.2912811305841,46.9604183001087,45.9474189740228,46.5886754281506,199523.933328727,0.0,1.0
2018-12-17,48.82,50.15,48.54,49.73,305696,45.3712175224877,46.6072625717485,45.1109975121171,46.2169325561924,328932.736103083,0.0,1.0
2018-12-18,49.73,49.98,48.9,49.33,230923,46.2169325561924,46.4492718511663,45.4455660968794,45.8451896842343,248476.048816904,0.0,1.0
2018-12-19,49.37,50.59,48.88,49.69,238469,45.8823639714301,47.0161797309024,45.4269789532815,46.1797582689966,256595.63960852,0.0,1.0
2018-12-20,48.4,49.52,48.19,49.38,244756,44.9808875069317,46.0217675484144,44.7857224991537,45.8916575432291,263360.530584784,0.0,1.0
2018-12-21,46.83,48.43,46.73,48.21,614350,43.5217967344961,45.0087682223286,43.4288610165066,44.8043096427516,661048.317364076,0.0,1.0
2018-12-24,46.7,47.49,46.0,46.82,188606,43.4009803011097,44.135172473227,42.750430275183,43.5125031626972,202942.425237681,0.0,1.0
2018-12-26,48.82,48.88,46.49,46.97,213891,45.3712175224877,45.4269789532815,43.2058152933317,43.6519067396815,230149.402863709,0.0,1.0
2018-12-27,49.37,49.38,47.77,48.13,185093,45.8823639714301,45.8916575432291,44.3953924835977,44.72996106836,199162.39310795,0.0,1.0
2018-12-28,49.92,50.48,48.73,49.61,159697,46.3935104203726,46.9139504411139,45.2875753762972,46.105409694605,171835.978087557,0.0,1.0
2018-12-31,50.71,50.87,50.14,50.14,224194,47.1277025924898,47.2763997412731,46.5979689999495,46.5979689999495,241235.560288308,0.0,1.0
2019-01-02,50.01,50.62,48.47,50.2,173589,46.4771525665631,47.0440604462992,45.0459425095244,46.6537304307432,186783.944596586,0.0,1.0
2019-01-03,49.33,49.91,48.7,49.75,234239,45.8451896842343,46.3842168485736,45.2596946609003,46.2355196997904,252044.106471952,0.0,1.0
2019-01-04,50.65,50.98,48.82,49.8,218160,47.0719411616961,47.3786290310615,45.3712175224877,46.2819875587851,234742.900490188,0.0,1.0
2019-01-07,49.84,50.65,49.43,50.64,234760,46.3191618459809,47.0719411616961,45.9381254022239,47.0626475898972,252604.709016669,0.0,1.0
2019-01-08,51.78,51.85,49.97,50.32,180798,48.1221147749778,48.1871697775704,46.4399782793673,46.7652532923307,194540.919154863,0.0,1.0
2019-01-09,52.37,52.68,51.29,51.8,414405,48.670435511116,48.9585362368835,47.6667297568291,48.1407019185757,445904.985687735,0.0,1.0
2019-01-10,51.5,52.5,51.23,52.17,118842,47.8618947646071,48.7912519445024,47.6109683260354,48.4845640751369,127875.484873739,0.0,1.0
2019-01-11,51.69,52.02,51.27,51.28,160720,48.0384726287872,48.3451604981526,47.6481426132312,47.6574361850301,172936.738938316,0.0,1.0
2019-01-14,51.1,52.1,51.03,51.47,157782,47.490151892649,48.4195090725443,47.4250968900563,47.8340140492102,169775.414031641,0.0,1.0
2019-01-15,52.34,52.5,50.73,51.4,164875,48.6425547957191,48.7912519445024,47.1462897360877,47.7689590466176,177407.571132745,0.0,1.0
2019-01-16,51.87,52.59,51.47,52.41,132292,48.2057569211684,48.874894090693,47.8340140492102,48.7076097983118,142347.853830436,0.0,1.0
2019-01-17,53.01,53.13,51.7,51.7,195966,49.265224106249,49.3767469678364,48.0477662005862,48.0477662005862,210861.877692795,0.0,1.0
2019-01-18,52.96,53.33,52.56,53.08,204078,49.2187562472542,49.5626184038155,48.8470133752961,49.3302791088416,219590.49159441,0.0,1.0
2019-01-22,51.54,53.32,51.33,52.67,251664,47.8990690518029,49.5533248320165,47.7039040440249,48.9492426650846,270793.625361948,0.0,1.0
2019-01-23,50.82,52.5,50.68,51.54,260770,47.2299318822783,48.7912519445024,47.099821877093,47.8990690518029,280591.795750029,0.0,1.0
2019-01-24,50.48,51.13,50.07,50.9,150273,46.9139504411139,47.5180326080458,46.5329139973568,47.3042804566699,161695.635704813,0.0,1.0
2019-01-25,50.41,51.04,50.1,50.93,145684,46.8488954385212,47.4343904618553,46.5607947127537,47.3321611720668,156757.814058547,0.0,1.0
2019-01-28,49.38,50.27,49.32,50.1,117933,45.8916575432291,46.7187854333359,45.8358961124354,46.5607947127537,126897.38945503,0.0,1.0
2019-01-29,48.84,49.69,48.56,49.69,197031,45.3898046660856,46.1797582689966,45.129584655715,46.1797582689966,212007.831071151,0.0,1.0
2019-01-30,49.67,49.75,48.72,48.92,139026,46.1611711253987,46.2355196997904,45.2782818044982,45.4641532404773,149593.722421841,0.0,1.0
2019-01-31,49.96,50.0,47.1,49.57,307938,46.4306847075684,46.4678589947642,43.7727231730679,46.0682354074092,331345.156266719,0.0,1.0
2019-02-01,50.28,50.58,47.92,50.58,304752,46.7280790051349,47.0068861591034,44.534796060582,47.0068861591034,327916.980244709,0.0,1.0
2019-02-04,50.72,50.85,50.14,50.36,250071,47.1369961642888,47.2578125976752,46.5979689999495,46.8024275795265,269079.537350943,0.0,1.0
2019-02-05,51.29,51.57,50.6,50.6,189146,47.6667297568291,47.9269497671998,47.0254733027013,47.0254733027013,203523.472021072,0.0,1.0
2019-02-06,51.24,52.17,50.33,51.28,179039,47.6202618978343,48.4845640751369,46.7745468641296,47.6574361850301,192648.213058593,0.0,1.0
2019-02-07,51.58,52.02,50.07,50.74,173501,47.9362433389987,48.3451604981526,46.5329139973568,47.1555833078867,186689.255491144,0.0,1.0
2019-02-08,51.77,52.03,51.32,51.53,157986,48.1128212031788,48.3544540699516,47.6946104722259,47.889775480004,169994.920594256,0.0,1.0
2019-02-11,52.52,52.56,51.79,51.82,144671,48.8098390881003,48.8470133752961,48.1314083467767,48.1592890621736,155667.813333406,0.0,1.0
2019-02-12,52.99,53.37,52.42,52.86,148550,49.2466369626511,49.5997926910113,48.7169033701108,49.1258205292647,159841.666060769,0.0,1.0
2019-02-13,54.18,54.21,53.03,53.04,194288,50.3525720067265,50.3804527221233,49.2838112498469,49.2931048216458,209056.328614034,0.0,1.0
2019-02-14,54.95,55.23,53.9,53.9,245138,51.0681770352458,51.3283970456165,50.0923519963558,50.0923519963558,263771.567383405,0.0,1.0
2019-02-15,55.77,55.97,54.97,55.29,187791,51.83024992276,52.016121358739,51.0867641788437,51.3841584764102,202065.474999784,0.0,1.0
2019-02-19,55.82,55.99,55.23,55.46,156132,51.8767177817547,52.0347085023369,51.3283970456165,51.5421491969924,167999.993304611,0.0,1.0
2019-02-20,56.73,56.83,55.63,56.1,180851,52.7224328154594,52.815368533449,51.7001399175746,52.1369377921254,194597.947820641,0.0,1.0
2019-02-21,56.54,56.87,56.17,56.59,170089,52.5458549512793,52.8525428206448,52.2019927947181,52.5923228102741,183017.900630159,0.0,1.0
2019-02-22,57.68,57.71,56.14,56.83,162900,53.60532213636,53.6332028517568,52.1741120793212,52.815368533449,175282.446323119,0.0,1.0
2019-02-25,57.36,58.29,57.28,57.89,171114,53.3079278387935,54.1722300160961,53.2335792644018,53.800487144138,184120.813506041,0.0,1.0
2019-02-26,56.1,57.45,56.06,57.35,155239,52.1369377921254,53.391569984984,52.0997635049296,53.2986342669945,167039.114086891,0.0,1.0
2019-02-27,56.16,56.37,55.27,56.1,153401,52.1926992229191,52.3878642306971,51.3655713328123,52.1369377921254,165061.402998237,0.0,1.0
2019-02-28,56.63,56.72,55.96,56.04,124355,52.6294970974699,52.7131392436605,52.0068277869401,52.0811763613317,133807.542127142,0.0,1.0
2019-03-01,56.99,57.27,56.24,56.83,151512,52.9640656822322,53.2242856926029,52.2670477973107,52.815368533449,163028.815268928,0.0,1.0
2019-03-04,55.77,57.19,55.73,57.19,130872,51.83024992276,53.1499371182113,51.7930756355641,53.1499371182113,140819.915992628,0.0,1.0
2019-03-05,56.55,56.93,55.6,55.83,138888,52.5551485230783,52.9083042514385,51.6722592021778,51.8860113535537,149445.232688308,0.0,1.0
2019-03-06,55.75,56.84,55.67,56.73,148105,51.811662779162,52.8246621052479,51.7373142047704,52.7224328154594,159362.840470752,0.0,1.0
2019-03-07,56.28,56.56,55.16,55.74,304582,52.4529192332898,52.7138790304703,51.4090800445676,51.9496396244416,326804.97502455,0.16,1.0
2019-03-08,55.93,56.47,55.34,56.25,137729,52.1267194868141,52.6299990956623,51.5768399141837,52.4249592550205,147778.011849539,0.0,1.0
2019-03-11,56.56,56.68,55.77,56.11,177391,52.7138790304703,52.8257189435477,51.9775996027109,52.2944793564302,190333.838915563,0.0,1.0
2019-03-12,56.39,56.8,56.14,56.4,198301,52.5554391536107,52.9375588566251,52.3224393346995,52.5647591463672,212769.478670254,0.0,1.0
2019-03-13,56.92,57.5,56.39,56.53,187821,53.0493987697025,53.5899583495765,52.5554391536107,52.685919052201,201524.834737726,0.0,1.0
2019-03-14,57.12,57.28,56.57,56.77,214257,53.2357986248314,53.3849185089346,52.7231990232268,52.9095988783558,229889.66364997,0.0,1.0
2019-03-15,57.0,57.76,56.6284,57.17,474786,53.1239587117541,53.8322781612441,52.7776277809244,53.2823985886137,509427.43455623,0.0,1.0
2019-03-18,57.25,57.69,56.87,57.01,209978,53.3569585306653,53.767038211949,53.0027988059202,53.1332787045105,225298.458364923,0.0,1.0
2019-03-19,57.39,57.7,56.75,57.26,172015,53.4874384292555,53.7763582047054,52.8909588928429,53.3662785234217,184565.594089106,0.0,1.0
2019-03-20,56.94,57.95,56.87,57.25,182703,53.0680387552154,54.0093580236166,53.0027988059202,53.3569585306653,196033.414160752,0.0,1.0
2019-03-21,57.74,58.2,56.9,56.9,236590,53.8136381757312,54.2423578425278,53.0307587841896,53.0307587841896,253852.128625652,0.0,1.0
2019-03-22,56.85,57.81,56.85,57.52,201253,52.9841588204073,53.8788781250264,52.9841588204073,53.6085983350894,215936.86310621,0.0,1.0
2019-03-25,57.22,57.55,56.36,56.91,113323,53.3289985523959,53.6365583133587,52.5274791753414,53.040078776946,121591.296218119,0.0,1.0
2019-03-26,57.43,57.83,56.99,57.52,142656,53.5247184002813,53.8975181105392,53.1146387189976,53.6085983350894,153064.496644917,0.0,1.0
2019-03-27,57.45,57.65,56.39,57.36,133805,53.5433583857942,53.7297582409232,52.5554391536107,53.4594784509862,143567.708148085,0.0,1.0
2019-03-28,58.01,58.03,57.02,57.5,140171,54.0652779801553,54.0839179656682,53.142598697267,53.5899583495765,150398.185559771,0.0,1.0
2019-03-29,57.72,58.42,57.32,58.19,223625,53.7949981902183,54.4473976831697,53.4221984799604,54.2330378497714,239941.173607977,0.0,1.0
2019-04-01,57.69,58.11,57.14,58.07,112404,53.767038211949,54.1584779077198,53.2544386103443,54.121197936694,120605.243949608,0.0,1.0
2019-04-02,56.89,57.9,56.74,57.72,258567,53.0214387914331,53.9627580598344,52.8816389000864,53.7949981902183,277432.619055535,0.0,1.0
2019-04-03,56.69,57.15,56.27,57.04,157903,52.8350389363042,53.2637586031008,52.4435992405334,53.1612386827799,169423.951419655,0.0,1.0
2019-04-04,56.36,56.91,56.16,56.79,138771,52.5274791753414,53.040078776946,52.3410793202124,52.9282388638686,148896.038469548,0.0,1.0
2019-04-05,56.49,56.72,56.07,56.53,273993,52.6486390811752,52.8629989145735,52.2571993854044,52.685919052201,293984.13406538,0.0,1.0
2019-04-08,56.37,56.62,55.69,56.22,240986,52.5367991680978,52.769798987009,51.9030396606594,52.3969992767511,258568.870488953,0.0,1.0
2019-04-09,56.07,56.57,55.92,56.21,371635,52.2571993854044,52.7231990232268,52.1173994940577,52.3876792839947,398750.309910791,0.0,1.0
2019-04-10,57.05,57.45,56.18,56.34,352660,53.1705586755363,53.5433583857942,52.3597193057253,52.5088391898285,378390.85202723,0.0,1.0
2019-04-11,56.69,57.35,56.65,57.1,207842,52.8350389363042,53.4501584582297,52.7977589652784,53.2171586393185,223006.611090125,0.0,1.0
2019-04-12,56.36,56.92,56.28,56.92,188240,52.5274791753414,53.0493987697025,52.4529192332898,53.0493987697025,201974.405902585,0.0,1.0
2019-04-15,56.32,56.81,55.9,56.37,410064,52.4901992043156,52.9468788493815,52.0987595085448,52.5367991680978,439983.174575211,0.0,1.0
2019-04-16,56.35,57.21,54.91,56.51,183413,52.5181591825849,53.3196785596395,51.1760802256564,52.6672790666881,196795.217327937,0.0,1.0
2019-04-17,56.14,56.82,55.82,56.55,191393,52.3224393346995,52.956198842138,52.0241995664932,52.7045590377139,205357.45574221,0.0,1.0
2019-04-18,56.45,56.56,55.44,55.97,189412,52.6113591101494,52.7138790304703,51.6700398417482,52.1639994578399,203231.917609544,0.0,1.0
2019-04-22,55.68,59.8,55.46,57.94,488624,51.8937196679029,55.7335566835595,51.6886798272611,54.0000380308602,524275.08558088,0.0,1.0
2019-04-23,56.03,56.82,55.21,55.78,302181,52.2199194143786,52.956198842138,51.4556800083499,51.9869195954674,324228.792764817,0.0,1.0
2019-04-24,57.77,57.85,56.14,56.3,227370,53.8415981540006,53.9161580960521,52.3224393346995,52.4715592188027,243959.417074324,0.0,1.0
2019-04-25,56.89,57.99,56.61,57.99,220550,53.0214387914331,54.0466379946424,52.7604789942526,54.0466379946424,236641.814820523,0.0,1.0
2019-04-26,56.64,57.225,56.58,56.98,224709,52.7884389725219,53.3336585487741,52.7325190159832,53.1053187262412,241104.264640693,0.0,1.0
2019-04-29,56.58,56.95,56.26,56.72,189181,52.7325190159832,53.0773587479718,52.4342792477769,52.8629989145735,202984.063339657,0.0,1.0
2019-04-30,56.62,57.33,56.14,56.66,274556,52.769798987009,53.4315184727168,52.3224393346995,52.8070789580348,294588.211788091,0.0,1.0
2019-05-01,55.92,57.07,55.92,56.75,357269,52.1173994940577,53.1891986610492,52.1173994940577,52.8909588928429,383336.134840686,0.0,1.0
2019-05-02,56.24,57.52,55.72,55.93,143222,52.415639262264,53.6085983350894,51.9309996389287,52.1267194868141,153671.79325425,0.0,1.0
2019-05-03,57.25,57.31,55.85,56.43,223992,53.3569585306653,53.4128784872039,52.0521595447625,52.5927191246365,240334.950738057,0.0,1.0
2019-05-06,57.32,57.33,55.92,56.56,194480,53.4221984799604,53.4315184727168,52.1173994940577,52.7138790304703,208669.690076152,0.0,1.0
2019-05-07,56.1,57.08,55.8,56.96,197445,52.2851593636737,53.1985186538056,52.0055595809803,53.0866787407283,211851.023020803,0.0,1.0
2019-05-08,55.11,56.71,55.01,56.31,204505,51.3624800807854,52.8536789218171,51.2692801532209,52.4808792115591,219426.136204357,0.0,1.0
2019-05-09,55.59,55.73,54.38,54.86,152065,51.8098397330949,51.9403196316851,50.6821206095647,51.1294802618742,163159.998053425,0.0,1.0
2019-05-10,55.57,55.62,54.46,55.25,141224,51.791199747582,51.8377997113642,50.7566805516162,51.4929599793756,151528.01476406,0.0,1.0
2019-05-13,54.98,55.2,54.42,54.8,246835,51.2413201749515,51.4463600155934,50.7194005805905,51.0735603053355,264844.626439464,0.0,1.0
2019-05-14,55.25,55.72,54.8,54.95,223572,51.4929599793756,51.9309996389287,51.0735603053355,51.2133601966822,239884.30661099,0.0,1.0
2019-05-15,55.45,55.51,54.55,54.93,143127,51.6793598345046,51.7352797910433,50.8405604864243,51.1947202111693,153569.861844557,0.0,1.0
2019-05-16,56.07,56.59,55.27,55.39,171173,52.2571993854044,52.7418390087397,51.5115999648885,51.6234398779659,183662.159910557,0.0,1.0
2019-05-17,56.08,56.21,55.5,55.77,209475,52.2665193781608,52.3876792839947,51.7259597982868,51.9775996027109,224758.75837465,0.0,1.0
2019-05-20,57.25,57.3,55.48,55.48,189800,53.3569585306653,53.4035584944475,51.7073198127739,51.7073198127739,203648.226945977,0.0,1.0
2019-05-21,57.64,58.13,57.01,57.43,251526,53.7204382481667,54.1771178932327,53.1332787045105,53.5247184002813,269877.892153919,0.0,1.0
2019-05-22,57.31,57.9,57.11,57.64,107325,53.4128784872039,53.9627580598344,53.226478632075,53.7204382481667,115155.66889872,0.0,1.0
2019-05-23,56.16,56.84,55.66,56.84,144909,52.3410793202124,52.9748388276509,51.87507968239,52.9748388276509,155481.880497969,0.0,1.0
2019-05-24,56.38,56.66,55.8,56.35,96726,52.5461191608543,52.8070789580348,52.0055595809803,52.5181591825849,103783.342463522,0.0,1.0
2019-05-28,57.58,58.02,56.42,56.42,298372,53.664518291628,54.0745979729118,52.5833991318801,52.5833991318801,320141.879717203,0.0,1.0
2019-05-29,56.14,57.74,55.78,57.26,375547,52.3224393346995,53.8136381757312,51.9869195954674,53.3662785234217,402947.738065758,0.0,1.0
2019-05-30,56.09,56.9,55.8,56.4,134137,52.2758393709173,53.0307587841896,52.0055595809803,52.5647591463672,143923.931600909,0.0,1.0
2019-05-31,56.05,56.07,55.18,55.58,138423,52.2385593998915,52.2571993854044,51.4277200300805,51.8005197403384,148522.647621407,0.0,1.0
2019-06-03,55.34,56.6,55.08,56.16,265948,51.5768399141837,52.7511590014961,51.334520102516,52.3410793202124,285352.153107633,0.0,1.0
2019-06-04,56.89,56.94,55.32,55.77,151317,53.0214387914331,53.0680387552154,51.5581999286708,51.9775996027109,162357.422322363,0.0,1.0
2019-06-05,57.98,58.03,56.86,56.86,163862,54.037318001886,54.0839179656682,52.9934788131638,52.9934788131638,175817.73321297,0.0,1.0
2019-06-06,57.87,58.12,57.4,57.81,126681,54.0839179656682,54.3175619866016,53.6446672063134,54.0278434006442,135549.156676364,0.16,1.0
2019-06-07,57.8,58.88,57.76,58.13,122567,54.0184976398068,55.0278398102392,53.9811145964575,54.326907747439,131147.160871417,0.0,1.0
2019-06-10,58.25,58.56,57.7,57.76,105542,54.439056877487,54.7287754634444,53.9250400314335,53.9811145964575,112930.345465672,0.0,1.0
2019-06-11,58.38,58.59,57.41,58.59,238201,54.5605517683724,54.7568127459565,53.6540129671507,54.7568127459565,254875.985108001,0.0,1.0
2019-06-12,58.92,59.05,57.87,58.45,148332,55.0652228535886,55.186717744474,54.0839179656682,54.6259720942337,158715.809854031,0.0,1.0
2019-06-13,57.99,59.11,57.82,58.93,233568,54.1960670957163,55.242792309498,54.0371891614815,55.0745686144259,249918.657309186,0.0,1.0
2019-06-14,57.92,58.78,57.44,58.01,85449,54.1306467698549,54.9343822018659,53.6820502496627,54.2147586173909,91430.758273448,0.0,1.0
2019-06-17,58.05,59.23,57.61,58.09,275234,54.2521416607403,55.354941439546,53.8409281838975,54.2895247040896,294501.437379421,0.0,1.0
2019-06-18,58.46,58.8,58.16,58.26,139236,54.6353178550711,54.9530737235405,54.354945029951,54.4484026383243,148983.054909499,0.0,1.0
2019-06-19,59.39,59.63,58.46,58.46,123506,55.5044736129434,55.7287718730395,54.6353178550711,54.6353178550711,132151.894478817,0.0,1.0
2019-06-20,59.44,60.0,58.91,59.88,164520,55.5512024171301,56.074565024021,55.0558770927512,55.9624158939729,176037.032044233,0.0,1.0
2019-06-21,59.22,59.5,58.89,59.19,228460,55.3455956787087,55.6072769821541,55.0371855710766,55.3175583961967,244453.077685542,0.0,1.0
2019-06-24,58.7,59.75,58.47,59.36,195411,54.8596161151672,55.8409210030875,54.6446636159084,55.4764363304314,209090.520719642,0.0,1.0
2019-06-25,57.29,58.72,57.25,58.62,318880,53.5418638371027,54.8783076368418,53.5044807937533,54.7848500284685,341202.825056315,0.0,1.0
2019-06-26,57.01,57.99,56.72,57.26,193183,53.2801825336572,54.1960670957163,53.0091554693745,53.5138265545907,206706.55216023,0.0,1.0
2019-06-27,58.39,58.42,57.0,57.24,202317,54.5698975292097,54.5979348117217,53.2708367728199,53.495135032916,216479.967250748,0.0,1.0
2019-06-28,58.54,59.12,58.02,58.34,443227,54.7100839417698,55.2521380703353,54.2241043782283,54.523168725023,474254.592766042,0.0,1.0
2019-07-01,58.27,59.54,58.01,58.88,162260,54.4577483991617,55.6446600255035,54.2147586173909,55.0278398102392,173618.823361884,0.0,1.0
2019-07-02,58.1,58.51,57.81,58.05,139735,54.298870464927,54.6820466592578,54.0278434006442,54.2521416607403,149516.986826531,0.0,1.0
2019-07-03,59.38,59.49,58.25,58.38,71209,55.4951278521061,55.5979312213168,54.439056877487,54.5605517683724,76193.9035669692,0.0,1.0
2019-07-05,58.75,59.18,58.23,59.1,104870,54.9063449193538,55.3082126353593,54.4203653558123,55.2334465486606,112211.302884018,0.0,1.0
2019-07-08,58.33,58.94,58.24,58.69,156201,54.5138229641857,55.0839143752632,54.4297111166497,54.8502703543298,167135.670084739,0.0,1.0
2019-07-09,58.62,58.78,57.97,58.21,172056,54.7848500284685,54.9343822018659,54.1773755740416,54.4016738341377,184100.580995639,0.0,1.0
2019-07-10,58.81,59.37,58.46,58.62,102180,54.9624194843779,55.4857820912687,54.6353178550711,54.7848500284685,109332.992549719,0.0,1.0
2019-07-11,59.16,59.41,58.24,58.93,255201,55.2895211136847,55.5231651346181,54.4297111166497,55.0745686144259,273066.050417702,0.0,1.0
2019-07-12,60.15,60.38,58.97,59.38,171572,56.214751436581,56.4297039358398,55.1119516577753,55.4951278521061,183582.699136234,0.0,1.0
2019-07-15,60.38,60.52,59.8,60.18,177279,56.4297039358398,56.5605445875625,55.8876498072742,56.242788719093,189689.211061084,0.0,1.0
2019-07-16,60.52,60.66,60.26,60.35,146685,56.5605445875625,56.6913852392852,56.3175548057917,56.4016666533277,156953.513526673,0.0,1.0
2019-07-17,60.81,61.21,60.33,60.52,136614,56.8315716518452,57.2054020853387,56.3829751316531,56.5605445875625,146177.504836438,0.0,1.0
2019-07-18,61.54,61.71,60.66,60.66,178856,57.5138121929708,57.6726901272055,56.6913852392852,56.6913852392852,191376.607119519,0.0,1.0
2019-07-19,66.51,68.12,63.76,64.54,700647,62.1586553291272,63.6633228239385,59.5885710988596,60.3175404441719,749694.981708581,0.0,1.0
2019-07-22,66.87,68.09,66.29,66.29,286768,62.4951027192714,63.6352855414264,61.9530485907058,61.9530485907058,306842.861690132,0.0,1.0
2019-07-23,67.31,67.47,66.61,67.43,162898,62.9063161961142,63.0558483695116,62.2521129375006,63.0184653261622,174301.485812919,0.0,1.0
2019-07-24,67.49,67.6,66.61,67.34,221299,63.0745398911862,63.1773432603969,62.2521129375006,62.9343534786262,236790.780174792,0.0,1.0
2019-07-25,67.34,68.02,67.29,67.6,256256,62.9343534786262,63.5698652155651,62.8876246744395,63.1773432603969,274194.904470745,0.0,1.0
2019-07-26,68.35,68.62,67.3,67.3,268458,63.8782753231972,64.1306108658053,62.8969704352768,62.8969704352768,287251.091347743,0.0,1.0
2019-07-29,68.51,69.02,68.11,68.27,181950,64.0278074965946,64.5044412992988,63.6539770631011,63.8035092364985,194687.199005885,0.0,1.0
2019-07-30,68.82,69.2,68.05,68.43,206755,64.317526082552,64.6726649943708,63.5979024980771,63.9530414098959,221228.644300422,0.0,1.0
2019-07-31,68.8,69.36,68.11,68.64,333023,64.2988345608774,64.8221971677682,63.6539770631011,64.14930238748,356335.889390144,0.0,1.0
2019-08-01,68.07,70.19,67.91,69.07,205947,63.6165940197518,65.5978953172672,63.4670618463544,64.5511701034854,220364.08119629,0.0,1.0
2019-08-02,67.32,67.93,66.39,67.04,323314,62.9156619569515,63.4857533680291,62.0465061990792,62.6539806535061,345947.222090622,0.0,1.0
2019-08-05,66.77,67.99,66.02,66.62,275013,62.401645110898,63.5418279330531,61.7007130480977,62.2614586983379,294264.966530395,0.0,1.0
2019-08-06,67.34,67.51,65.92,66.89,279333,62.9343534786262,63.0932314128609,61.6072554397244,62.513794240946,298887.383126743,0.0,1.0
2019-08-07,68.66,68.96,66.51,67.34,173781,64.1679939091546,64.4483667342747,62.1586553291272,62.9343534786262,185946.337622653,0.0,1.0
2019-08-08,70.66,70.91,68.94,68.95,189807,66.037146076622,66.2707900975554,64.4296752126001,64.4390209734374,203094.219190492,0.0,1.0
2019-08-09,69.97,70.91,69.91,70.31,173403,65.3922885788458,66.2707900975554,65.3362140138217,65.7100444473152,185541.876170472,0.0,1.0
2019-08-12,69.94,70.45,69.24,69.67,104131,65.3642512963337,65.8408850990379,64.7100480377202,65.1119157537257,111420.570044967,0.0,1.0
2019-08-13,70.24,70.92,69.48,69.7,141987,65.6446241214539,66.2801358583928,64.9343462978163,65.1399530362377,151926.635478145,0.0,1.0
2019-08-14,69.28,69.65,68.8,69.51,173510,64.7474310810695,65.093224232051,64.2988345608774,64.9623835803283,185656.366581539,0.0,1.0
2019-08-15,70.05,70.41,69.24,69.35,141971,65.4670546655445,65.8035020556886,64.7100480377202,64.8128514069309,151909.515416677,0.0,1.0
2019-08-16,71.39,71.54,69.955,70.39,304324,66.7193866177476,66.8595730303077,65.3782699375898,65.7848105340139,325627.849135845,0.0,1.0
2019-08-19,70.72,72.15,70.61,71.95,261176,66.093220641646,67.4296644413852,65.9904172724353,67.2427492246385,279459.323372141,0.0,1.0
2019-08-20,70.47,71.1,70.11,70.49,204413,65.8595766207126,66.4483595534648,65.5231292305685,65.8782681423873,218722.69530305,0.0,1.0
2019-08-21,70.89,71.48,70.51,70.91,174283,66.2520985758808,66.8034984652836,65.896959664062,66.2707900975554,186483.47955121,0.0,1.0
2019-08-22,69.84,71.05,69.75,70.94,235592,65.2707936879604,66.4016307492781,65.1866818404244,66.2988273800674,252084.345084883,0.0,1.0
2019-08-23,68.36,70.0,68.14,69.69,184656,63.8876210840345,65.4203258613578,63.6820143456131,65.1306072754003,197582.629401653,0.0,1.0
2019-08-26,69.74,69.83,68.61,68.9,214240,65.177336079587,65.261447927123,64.121265104968,64.3922921692507,229237.623055899,0.0,1.0
2019-08-27,69.51,70.51,69.37,69.81,220557,64.9623835803283,65.896959664062,64.8315429286056,65.2427564054484,235996.837324215,0.0,1.0
2019-08-28,70.51,70.99,69.08,69.51,238595,65.896959664062,66.3455561842541,64.5605158643228,64.9623835803283,255297.566621649,0.0,1.0
2019-08-29,70.28,71.22,69.54,70.9,167444,65.6820071648032,66.5605086835129,64.9904208628403,66.2614443367181,179165.723277501,0.0,1.0
2019-08-30,70.89,71.28,70.33,70.34,141459,66.2520985758808,66.6165832485369,65.7287359689899,65.7380817298272,151361.673449703,0.0,1.0
2019-09-03,70.1,70.9,69.91,70.54,135950,65.5137834697311,66.2614443367181,65.3362140138217,65.924996946574,145467.022285518,0.0,1.0
2019-09-04,70.61,70.66,70.1,70.57,103387,65.9904172724353,66.037146076622,65.5137834697311,65.953034229086,110624.487186707,0.0,1.0
2019-09-05,70.83,71.84,70.4,70.86,174297,66.3455561842541,67.2916102820389,65.9427806772764,66.37365680102,186078.122183713,0.16,1.0
2019-09-06,70.8,71.91,70.74,70.83,137198,66.3174555674882,67.357178387826,66.2612543339565,66.3455561842541,146471.518198024,0.0,1.0
2019-09-09,69.93,71.07,69.34,70.88,146917,65.5025376812776,66.5703611183812,64.9498922182152,66.3923905455306,156847.447040766,0.0,1.0
2019-09-10,68.81,69.74,68.13,69.74,403231,64.4534479886845,65.324567108427,63.8165006753245,65.324567108427,430486.280809541,0.0,1.0
2019-09-11,69.25,69.7,68.27,69.23,369212,64.8655903679175,65.2870996194058,63.9476368868986,64.8468566234069,394167.860879378,0.0,1.0
2019-09-12,69.91,70.72,69.41,69.51,310002,65.483803936767,66.2425205894459,65.0154603240022,65.1091290465552,330955.725188587,0.0,1.0
2019-09-13,69.92,70.92,69.55,70.33,157642,65.4931708090223,66.4298580345518,65.1465965355764,65.8772125714894,168297.373662684,0.0,1.0
2019-09-16,69.96,70.6,69.21,69.68,567081,65.5306382980435,66.1301181223823,64.8281228788963,65.2683658748952,605411.267010114,0.0,1.0
2019-09-17,71.68,71.79,68.43,70.16,480771,67.1417403259542,67.2447759207624,64.0975068429833,65.7179757431494,513267.381999608,0.0,1.0
2019-09-18,71.81,72.36,71.24,71.8,566641,67.263509665273,67.7786876393142,66.7295979467212,67.2541427930177,604941.526430754,0.0,1.0
2019-09-19,71.57,72.7,71.5,72.28,164607,67.0387047311459,68.0971612959943,66.9731366253589,67.7037526612719,175733.153515519,0.0,1.0
2019-09-20,70.73,72.2,70.28,71.72,1358146,66.2518874617012,67.6288176832295,65.8303782102129,67.1792078149754,1449946.11112825,0.0,1.0
2019-09-23,70.18,71.52,70.16,70.87,212396,65.73670948766,66.9918703698695,65.7179757431494,66.3830236732753,226752.318395221,0.0,1.0
2019-09-24,69.67,70.97,69.51,70.3,804089,65.2589990026399,66.4766923958283,65.1091290465552,65.8491119547235,858439.165267212,0.0,1.0
2019-09-25,70.68,70.96,69.23,69.66,148351,66.2050531004247,66.467325523573,64.8468566234069,65.2496321303846,158378.374292592,0.0,1.0
2019-09-26,70.21,71.13,69.63,70.44,755771,65.7648101044258,66.626562351913,65.2215315136187,65.9802481662976,806855.244100051,0.0,1.0
2019-09-27,69.64,71.3,69.19,70.65,198931,65.230898385874,66.785799180253,64.8093891343857,66.1769524836588,212377.189074557,0.0,1.0
2019-09-30,69.9,71.03,69.21,69.6,862067,65.4744370645117,66.53289362936,64.8281228788963,65.1934308968528,920336.027335791,0.0,1.0
2019-10-01,68.52,70.78,68.47,69.97,187114,64.181808693281,66.2987218229776,64.1349743320045,65.5400051702988,199761.451742045,0.0,1.0
2019-10-02,68.9,69.11,68.01,68.52,972167,64.5377498389822,64.7344541563434,63.704098208261,64.181808693281,1037877.93139855,0.0,1.0
2019-10-03,69.05,69.46,68.51,68.97,132525,64.6782529228116,65.0622946852787,64.1724418210257,64.6033179447693,141482.659726768,0.0,1.0
2019-10-04,70.36,70.39,69.14,69.14,547274,65.9053131882552,65.9334138050211,64.7625547731093,64.7625547731093,584265.467793302,0.0,1.0
2019-10-07,70.55,70.67,69.52,70.13,277437,66.0832837611059,66.1956862281694,65.1184959188105,65.6898751263835,296189.584354766,0.0,1.0
2019-10-08,69.38,70.4,69.35,70.02,207665,64.9873597072364,65.9427806772764,64.9592590904705,65.5868395315752,221701.539574867,0.0,1.0
2019-10-09,69.73,70.14,69.3,69.64,174358,65.3152002361717,65.6992419986388,64.912424729194,65.230898385874,186143.245309487,0.0,1.0
2019-10-10,70.05,70.25,69.31,69.88,136507,65.6149401483411,65.802277593447,64.9217916014493,65.4557033200011,145733.811969983,0.0,1.0
2019-10-11,70.42,71.45,70.39,70.56,149936,65.961514421787,66.9263022640824,65.9334138050211,66.0926506333612,160070.507970517,0.0,1.0
2019-10-14,69.53,70.63,69.38,70.32,86904,65.1278627910658,66.1582187391482,64.9873597072364,65.8678456992341,92778.0347926433,0.0,1.0
2019-10-15,69.32,69.88,69.09,69.79,127442,64.9311584737046,65.4557033200011,64.7157204118328,65.3714014697035,136056.088442926,0.0,1.0
2019-10-16,69.44,70.0,68.29,69.1,214341,65.0435609407681,65.5681057870646,63.9663706314092,64.7250872840881,228828.78527444,0.0,1.0
2019-10-17,70.8,70.9,69.33,69.8,557118,66.3174555674882,66.4111242900412,64.9405253459599,65.3807683419587,594774.845664272,0.0,1.0
2019-10-18,65.63,67.24,63.25,66.6,593544,61.4747826115007,62.9828490446032,59.2454670147405,62.3833692202643,633662.960081984,0.0,1.0
2019-10-21,64.63,66.28,64.25,65.6,439357,60.5380953859712,62.0836293080949,60.18215424027,61.4466819947349,469054.117559507,0.0,1.0
2019-10-22,64.34,65.96,64.19,64.36,268071,60.2664560905677,61.7838893959255,60.1259530067383,60.2851898350783,286190.515567738,0.0,1.0
2019-10-23,64.44,64.69,64.15,64.19,179609,60.3601248131206,60.594296619503,60.0884855177171,60.1259530067383,191749.172087267,0.0,1.0
2019-10-24,65.19,65.3,64.27,64.86,271342,61.0626402322678,61.165675827076,60.2008879847806,60.753533447843,289682.609738394,0.0,1.0
2019-10-25,63.04,65.32,63.01,65.32,257507,59.0487626973794,61.1844095715866,59.0206620806135,61.1844095715866,274912.471294177,0.0,1.0
2019-10-28,63.83,64.74,63.09,63.09,287020,59.7887456055477,60.6411309807795,59.0955970586558,59.0955970586558,306420.320654797,0.0,1.0
2019-10-29,64.52,64.81,63.59,63.81,200068,60.435059791163,60.7066990865666,59.5639406714206,59.7700118610371,213591.041435314,0.0,1.0
2019-10-30,64.49,64.62,63.66,64.45,164758,60.4069591743971,60.528728513716,59.6295087772076,60.3694916853759,175894.359941618,0.0,1.0
2019-10-31,63.53,64.8,63.21,64.49,261571,59.5077394378888,60.6973322143113,59.2079995257194,60.4069591743971,279251.166099909,0.0,1.0
2019-11-01,64.0,64.22,63.18,63.68,168624,59.9479824338877,60.1540536235042,59.1798989089535,59.6482425217182,180021.671486637,0.0,1.0
2019-11-04,64.11,64.52,63.54,64.2,219774,60.0510180286959,60.435059791163,59.5171063101441,60.1353198789936,234629.013837319,0.0,1.0
2019-11-05,64.08,64.43,63.83,64.2,195566,60.02291741193,60.3507579408654,59.7887456055477,60.1353198789936,208784.741234674,0.0,1.0
2019-11-06,64.34,64.62,63.95,64.26,142989,60.2664560905677,60.528728513716,59.9011480726112,60.1915211125253,152653.944777746,0.0,1.0
2019-11-07,62.96,64.75,62.49,64.67,223124,58.973827719337,60.6504978530348,58.5335847233381,60.5755628749924,238205.447793815,0.0,1.0
2019-11-08,62.99,63.65,62.85,62.86,132557,59.0019283361029,59.6201419049523,58.8707921245288,58.880158996784,141516.822677994,0.0,1.0
2019-11-11,62.92,63.16,62.46,62.84,118462,58.9363602303158,59.1611651644429,58.5054841065722,58.8614252522735,126469.110255064,0.0,1.0
2019-11-12,62.7,63.06,62.2,62.92,188656,58.7302890406993,59.0674964418899,58.2619454279346,58.9363602303158,201407.678954259,0.0,1.0
2019-11-13,62.5,63.32,62.42,62.49,136984,58.5429515955934,59.3110351205276,58.4680166175511,58.5335847233381,146243.053461699,0.0,1.0
2019-11-14,62.76,63.11,62.22,62.47,143291,58.7864902742311,59.1143308031664,58.2806791724452,58.5148509788275,152976.357629944,0.0,1.0
2019-11-15,63.45,63.52,62.78,63.26,195484,59.4328044598465,59.4983725656335,58.8052240187417,59.2548338869958,208697.198672156,0.0,1.0
2019-11-18,62.4,63.68,62.07,63.29,210796,58.4492828730405,59.6482425217182,58.1401760886157,59.2829345037617,225044.170833909,0.0,1.0
2019-11-19,62.97,63.8,62.66,62.7,126171,58.9831945915923,59.7606449887818,58.6928215516781,58.7302890406993,134699.178723909,0.0,1.0
2019-11-20,62.87,64.13,62.341,62.79,244535,58.8895258690393,60.0697517732065,58.3940183267342,58.814590890997,261063.664940843,0.0,1.0
2019-11-21,62.05,62.91,61.34,62.91,196837,58.1214423441052,58.9269933580605,57.4563944139792,58.9269933580605,210141.65095369,0.0,1.0
2019-11-22,61.48,62.23,61.19,62.03,117081,57.5875306255533,58.2900460447005,57.3158913301498,58.1027085995946,124994.765391207,0.0,1.0
2019-11-25,62.96,63.43,61.6,61.7,233697,58.973827719337,59.4140707153359,57.6999330926169,57.7936018151698,249493.100397408,0.0,1.0
2019-11-26,64.1,64.3,62.65,63.0,217439,60.0416511564406,60.2289886015465,58.6834546794229,59.0112952083582,232136.18599003,0.0,1.0
2019-11-27,64.31,64.61,63.82,64.56,460947,60.2383554738018,60.5193616414607,59.7793787332924,60.4725272801842,492103.433714956,0.0,1.0
2019-11-29,63.55,64.29,63.41,64.29,54171,59.5264731823994,60.2196217292912,59.3953369708253,60.2196217292912,57832.538464884,0.0,1.0
2019-12-02,62.99,63.97,62.77,63.48,255117,59.0019283361029,59.9198818171218,58.7958571464864,59.4609050766123,272360.925874468,0.0,1.0
2019-12-03,63.53,63.72,62.57,62.57,132818,59.5077394378888,59.6857100107394,58.6085197013805,58.6085197013805,141795.464248933,0.0,1.0
2019-12-04,64.56,64.8,63.49,63.49,294515,60.4725272801842,60.6973322143113,59.4702719488676,59.4702719488676,314421.924387316,0.0,1.0
2019-12-05,64.94,65.14,64.23,64.55,195487,60.9783383819701,61.1661373914619,60.3116518982744,60.6121303134612,208187.466514398,0.16,1.0
2019-12-06,65.55,66.04,64.91,65.2,225781,61.5511253609199,62.0112329341747,60.9501685305464,61.2224770943094,240449.617504423,0.0,1.0
2019-12-09,65.4,65.87,65.2,65.4,207230,61.4102761038011,61.8516037761067,61.2224770943094,61.4102761038011,220693.389769031,0.0,1.0
2019-12-10,65.78,65.96,65.06,65.25,200640,61.7670942218355,61.936113330378,61.0910177876652,61.2694268466823,213675.248387098,0.0,1.0
2019-12-11,66.74,66.81,65.46,65.78,286482,62.6685294673958,62.734259120718,61.4666158066487,61.7670942218355,305094.260907261,0.0,1.0
2019-12-12,66.09,67.12,65.71,66.58,242092,62.0581826865477,63.0253475854302,61.7013645685133,62.5182902598024,257820.316150964,0.0,1.0
2019-12-13,66.64,66.68,65.21,65.96,359190,62.57462996265,62.6121897645483,61.231867044784,61.936113330378,382525.979207346,0.0,1.0
2019-12-16,67.24,67.61,66.86,66.86,433060,63.1380269911252,63.4854551586849,62.7812088730909,62.7812088730909,461195.190722273,0.0,1.0
2019-12-17,68.86,68.9,67.2,67.46,270643,64.6591989680084,64.6967587699067,63.1004671892269,63.3446059015661,288226.227318727,0.0,1.0
2019-12-18,68.62,68.74,67.89,68.74,471468,64.4338401566183,64.5465195623133,63.7483737719734,64.5465195623133,502098.494849324,0.0,1.0
2019-12-19,69.61,69.71,68.4,68.85,256675,65.3634452536024,65.4573447583483,64.2272612461773,64.6498090175338,273350.749500391,0.0,1.0
2019-12-20,70.15,70.57,69.45,69.57,673107,65.8705025792301,66.2648804991628,65.213206046009,65.3258854517041,716837.646611317,0.0,1.0
2019-12-23,69.72,70.08,68.31,70.08,203951,65.4667347088229,65.804772925908,64.1427516919061,65.804772925908,217201.358571556,0.0,1.0
2019-12-24,69.65,69.72,68.98,69.72,49724,65.4010050555008,65.4667347088229,64.7718783737034,65.4667347088229,52954.4858991232,0.0,1.0
2019-12-26,69.5,69.99,69.39,69.7,94918,65.2601557983819,65.7202633716367,65.1568663431615,65.4479548078737,101084.665203382,0.0,1.0
2019-12-27,69.5,70.0,68.74,69.49,124697,65.2601557983819,65.7296533221113,64.5465195623133,65.2507658479073,132798.357496641,0.0,1.0
2019-12-30,69.11,69.48,68.66,69.43,152167,64.893947729873,65.2413758974328,64.4713999585166,65.1944261450598,162053.037885365,0.0,1.0
2019-12-31,69.01,69.86,68.93,69.15,235962,64.8000482251272,65.5981940154671,64.7249286213305,64.9315075317714,251292.06020692,0.0,1.0
2020-01-02,69.9,69.95,68.64,69.44,184537,65.6357538173654,65.6827035697384,64.4526200575674,65.2038160955344,196526.063155951,0.0,1.0
2020-01-03,70.46,70.91,69.35,69.56,254775,66.1615910439423,66.5841388152988,65.1193065412631,65.3164955012295,271327.309648241,0.0,1.0
2020-01-06,69.42,70.12,68.69,70.12,264786,65.1850361945853,65.8423327278064,64.4995698099404,65.8423327278064,281988.707732387,0.0,1.0
2020-01-07,69.03,69.54,68.38,69.46,136603,64.8188281260763,65.2977156002803,64.2084813452282,65.2225959964836,145477.870591222,0.0,1.0
2020-01-08,68.83,69.43,68.48,68.96,284703,64.6310291165846,65.1944261450598,64.302380849974,64.7530984727542,303199.682224641,0.0,1.0
2020-01-09,69.45,70.24,69.21,69.22,194483,65.213206046009,65.9550121335014,64.9878472346189,64.9972371850935,207118.238297787,0.0,1.0
2020-01-10,70.28,70.36,68.89,69.63,292902,65.9925719353998,66.0676915391964,64.6873688194321,65.3822251545516,311931.357670843,0.0,1.0
2020-01-13,70.57,70.93,70.44,70.44,250842,66.2648804991628,66.6029187162479,66.1428111429932,66.1428111429932,267138.789154289,0.0,1.0
2020-01-14,70.55,70.9,69.81,70.7,143767,66.2461005982136,66.5747488648242,65.5512442630941,66.3869498553324,153107.303802173,0.0,1.0
2020-01-15,71.43,71.73,70.29,70.55,257183,67.0724162399773,67.3541147542149,66.0019618858744,66.2461005982136,273891.753418756,0.0,1.0
2020-01-16,72.61,72.64,71.74,71.92,132348,68.1804303959786,68.2086002474024,67.3635047046895,67.5325238132321,140946.430290748,0.0,1.0
2020-01-17,72.07,72.88,71.84,72.88,156598,67.6733730703509,68.4339590587925,67.4574042094354,68.4339590587925,166771.912614248,0.0,1.0
2020-01-21,72.17,72.44,71.73,72.03,186781,67.7672725750968,68.0208012379106,67.3541147542149,67.6358132684525,198915.852118175,0.0,1.0
2020-01-22,72.74,72.79,71.91,72.54,119730,68.3024997521482,68.3494495045212,67.5231338627575,68.1147007426565,127508.659735782,0.0,1.0
2020-01-23,73.36,73.52,72.36,72.59,214505,68.8846766815727,69.034915889166,67.9456816341139,68.1616504950294,228441.034466081,0.0,1.0
2020-01-24,72.4,73.76,72.19,73.63,131164,67.9832414360123,69.2602747005562,67.7860524760459,69.1382053443865,139685.507772355,0.0,1.0
2020-01-27,73.18,73.52,71.7,71.7,145809,68.7156575730301,69.034915889166,67.3259449027912,67.3259449027912,155281.969159063,0.0,1.0
2020-01-28,73.65,74.28,73.2,73.7,138668,69.1569852453357,69.7485521252347,68.7344374739793,69.2039349977086,147677.030220007,0.0,1.0
2020-01-29,73.07,74.09,73.02,73.78,142335,68.6123681178096,69.5701430662175,68.5654183654367,69.2790546015053,151582.269134657,0.0,1.0
2020-01-30,73.6,73.64,72.81,72.81,93586,69.1100354929627,69.1475952948611,68.3682294054703,68.3682294054703,99666.1273701904,0.0,1.0
2020-01-31,72.77,73.86,72.3,73.57,161082,68.330669603572,69.354174205302,67.8893419312664,69.081865641539,171547.230665324,0.0,1.0
2020-02-03,73.16,74.11,73.06,73.11,226451,68.6968776720809,69.5889229671667,68.602978167335,68.649927919708,241163.146294392,0.0,1.0
2020-02-04,74.0,74.81,73.45,73.92,125472,69.4856335119462,70.2462195003878,68.9691862358439,69.4105139081495,133623.70796265,0.0,1.0
2020-02-05,73.82,74.6,73.31,74.6,137672,69.3166144034037,70.0490305404215,68.8377269291997,70.0490305404215,146616.321750142,0.0,1.0
2020-02-06,73.94,74.85,73.1,74.05,158705,69.4292938090987,70.2837793022862,68.6405379692334,69.5325832643192,169015.800913449,0.0,1.0
2020-02-07,78.38,78.7,72.59,78.7,275275,73.5984318198155,73.8989102350023,68.1616504950294,73.8989102350023,293159.160684602,0.0,1.0
2020-02-10,77.56,78.06,76.57,77.49,183557,72.8284558808993,73.2979534046287,71.8988507839152,72.7627262275772,195482.394179579,0.0,1.0
2020-02-11,77.67,78.25,77.4,77.56,119331,72.9317453361198,73.4763624636459,72.6782166733059,72.8284558808993,127083.73736683,0.0,1.0
2020-02-12,79.19,79.26,77.05,78.16,190394,74.3590178082571,74.4247474615792,72.3495684066954,73.3918529093746,202763.582742291,0.0,1.0
2020-02-13,79.43,80.07,78.02,78.8,146525,74.5843766196472,75.1853334500207,73.2603936027303,73.9928097397482,156044.486492821,0.0,1.0
2020-02-14,80.2,80.32,78.89,79.5,274289,75.3074028061904,75.4200822118854,74.0773192940194,74.6501062729693,292109.10189817,0.0,1.0
2020-02-18,80.79,80.97,79.92,80.15,240528,75.861409884191,76.0304289927336,75.0444841929019,75.2604530538175,256154.705662141,0.0,1.0
2020-02-19,82.34,82.65,80.28,81.12,198097,77.3168522077521,77.6079406724643,75.3825224099871,76.1712782498524,210967.033890246,0.0,1.0
2020-02-20,81.4,82.82,80.73,81.85,123567,76.4341968631409,77.7675698305323,75.8050701813435,76.8567446344973,131594.943268783,0.0,1.0
2020-02-21,81.18,81.87,81.11,81.44,302600,76.2276179526999,76.8755245354465,76.1618882993778,76.4717566650392,322259.420663557,0.0,1.0
2020-02-24,78.93,80.3,78.18,79.04,237059,74.1148790959178,75.4013023109363,73.4106328103237,74.2181685511383,252460.330479452,0.0,1.0
2020-02-25,77.21,79.44,76.95,79.28,259543,72.4998076142888,74.5937665701217,72.2556689019495,74.4435273625284,276405.078708795,0.0,1.0
2020-02-26,78.43,79.72,77.1,77.3,292390,73.6453815721884,74.8566851834102,72.3965181590683,72.5843171685601,311386.093879105,0.0,1.0
2020-02-27,75.32,77.72,75.32,77.11,284506,70.7251069745918,72.9786950884927,70.7251069745918,72.4059081095429,302989.883461024,0.0,1.0
2020-02-28,73.65,74.69,72.19,73.78,327933,69.1569852453357,70.1335400946928,67.7860524760459,69.2790546015053,349238.263702783,0.0,1.0
2020-03-02,74.93,76.04,73.24,74.07,369795,70.3588989060829,71.4011834087621,68.7719972758776,69.5513631652683,393819.968487375,0.0,1.0
2020-03-03,73.75,75.96,72.6,75.18,486507,69.2508847500816,71.3260638049654,68.171040445504,70.5936476679476,518114.553763268,0.0,1.0
2020-03-04,77.07,77.48,74.71,74.96,496018,72.3683483076445,72.7533362771026,70.1523199956419,70.3870687575066,528243.467675797,0.0,1.0
2020-03-05,76.63,77.34,75.05,75.75,314140,71.9551904867627,72.6218769704584,70.4715783117779,71.128874844999,334549.155344513,0.0,1.0
2020-03-06,77.03,77.34,74.4,74.98,209743,72.3307885057462,72.6218769704584,69.8612315309297,70.4058486584558,223369.655215586,0.0,1.0
2020-03-09,75.07,76.63,73.19,73.19,324288,70.4903582127271,71.9551904867627,68.7250475235047,68.7250475235047,345356.454091683,0.0,1.0
2020-03-10,79.15,79.33,74.67,76.26,348408,74.3214580063587,74.4904771149013,70.1147601937436,71.607762319203,371043.490530563,0.0,1.0
2020-03-11,75.99,78.67,73.25,77.63,354018,71.3542336563891,73.8707403835785,68.7813872263522,72.8941855342214,377017.962936123,0.0,1.0
2020-03-12,65.75,73.88,65.31,71.79,643789,61.9173334294289,69.5734234793339,61.5029816924106,67.6052527284973,683639.3689054,0.19,1.0
2020-03-13,67.69,70.97,65.09,68.26,655090,63.744247906282,66.8330517640542,61.2958058239015,64.2810217474192,695639.897817823,0.0,1.0
2020-03-16,62.01,62.74,59.86,61.72,525028,58.3953436647739,59.0827908648269,56.3706704043439,58.1222482017391,557527.094401527,0.0,1.0
2020-03-17,66.38,66.98,59.52,62.52,749717,62.5106097801595,63.0756348760935,56.050489516648,58.8756149963177,796124.284101857,0.0,1.0
2020-03-18,62.21,64.64,58.38,62.64,396554,58.5836853634185,60.872037001951,54.9769418343735,58.9886200155045,421100.587765421,0.0,1.0
2020-03-19,63.1,69.9,60.27,62.65,446884,59.4218059223872,65.8254236763053,56.7567708865654,58.9980371004368,474546.001459983,0.0,1.0
2020-03-20,60.21,67.36,58.03,63.4,530688,56.700268376972,63.4334841035183,54.6473438617453,59.7043184703542,563537.446905227,0.0,1.0
2020-03-23,61.1,62.85,58.62,60.98,523390,57.5383889359407,59.1863787990814,55.2029518727471,57.4253839167539,555787.702634555,0.0,1.0
2020-03-24,62.34,65.35,60.87,63.17,519802,58.7061074675376,61.5406500321395,57.3217959824994,59.4877255169129,551977.606383093,0.0,1.0
2020-03-25,59.34,63.67,58.81,62.03,532384,55.8809819878678,59.9585797635245,55.3818764864595,58.4141778346384,565338.428856866,0.0,1.0
2020-03-26,68.46,69.13,59.68,59.68,386690,64.4693634460639,65.1003081365234,56.2011628755637,56.2011628755637,410626.008773106,0.0,1.0
2020-03-27,70.52,73.33,63.54,66.54,411330,66.4092829421038,69.0554838080611,59.8361576594055,62.6612831390752,436791.218259178,0.0,1.0
2020-03-30,73.15,73.75,69.76,70.34,299634,68.8859762792809,69.4510013752149,65.6935844872541,66.2397754133236,318181.265387574,0.0,1.0
2020-03-31,71.91,74.94,69.85,72.48,477207,67.7182577476841,70.5716344821505,65.7783382516442,68.2550315888213,506745.987143675,0.0,1.0
2020-04-01,69.12,70.81,67.5,69.41,277912,65.0908910515912,66.6823784051385,63.5653232925695,65.3639865146259,295114.679330088,0.0,1.0
2020-04-02,72.07,72.45,68.26,68.26,294569,67.8689311065998,68.2267803340246,64.2810217474192,64.2810217474192,312802.743226577,0.0,1.0
2020-04-03,70.64,72.44,68.53,71.31,316463,66.5222879612906,68.2173632490924,64.5352830405895,67.1532326517501,336051.976038593,0.0,1.0
2020-04-06,72.45,73.5,68.34,72.82,493577,68.2267803340246,69.2155742519091,64.3563584268771,68.5752124765172,524129.285816038,0.0,1.0
2020-04-07,70.78,74.37,70.36,73.5,360295,66.6541271503418,70.0348606410133,66.258609583188,69.2155742519091,382597.165250993,0.0,1.0
2020-04-08,71.29,72.94,70.87,71.79,283720,67.1343984818857,68.688217495704,66.7388809147319,67.6052527284973,301282.192994662,0.0,1.0
2020-04-09,70.64,73.83,69.93,72.79,387744,66.5222879612906,69.5263380546727,65.853674931102,68.5469612217206,411745.251094466,0.0,1.0
2020-04-13,67.31,69.78,66.49,69.05,180654,63.3863986788571,65.7124186571186,62.6141977144141,65.0249714570656,191836.434841596,0.0,1.0
2020-04-14,71.4,71.46,68.72,68.72,325619,67.2379864161402,67.2944889257336,64.7142076543019,64.7142076543019,345774.730018077,0.0,1.0
2020-04-15,67.37,69.45,66.87,69.45,308942,63.4429011884505,65.4016548543549,62.9720469418389,65.4016548543549,328065.428126874,0.0,1.0
2020-04-16,69.82,70.06,67.27,67.86,347299,65.7500869968475,65.9760970352211,63.3487303391282,63.9043383501299,368796.716286666,0.0,1.0
2020-04-17,73.27,73.44,71.2,71.98,328604,68.9989812984677,69.1590717423157,67.0496447174956,67.7841773422097,348944.50072895,0.0,1.0
2020-04-20,72.11,73.19,71.6,71.61,238007,67.9065994463287,68.9236446190098,67.4263281147849,67.4357451997171,252739.570379531,0.0,1.0
2020-04-21,69.77,71.45,69.44,70.39,230400,65.7030015721863,67.2850718408014,65.3922377694226,66.2868608379847,244661.699090547,0.0,1.0
2020-04-22,71.32,72.16,69.63,71.15,175189,67.1626497366824,67.9536848709899,65.5711623831351,67.0025592928344,186033.152786345,0.0,1.0
2020-04-23,70.8,72.34,70.35,71.29,141583,66.6729613202063,68.1231923997701,66.2491924982558,67.1343984818857,150346.95027056,0.0,1.0
2020-04-24,70.42,71.11,69.87,71.0,157355,66.3151120927814,66.9648909531055,65.7971724215086,66.8613030188509,167095.232901012,0.0,1.0
2020-04-27,71.19,72.09,70.85,71.25,194754,67.0402276325633,67.8877652764643,66.7200467448674,67.0967301421567,206809.221114064,0.0,1.0
2020-04-28,70.04,72.39,69.74,72.27,254951,65.9572628653566,68.1702778244313,65.6747503173896,68.0572728052445,270732.399500148,0.0,1.0
2020-04-29,71.1,71.98,67.6,71.39,439218,66.9554738681732,67.7841773422097,63.6594941418919,67.228569331208,466405.478086597,0.0,1.0
2020-04-30,70.33,71.47,68.15,69.64,336142,66.2303583283913,67.3039060106659,64.1774338131647,65.5805794680673,356949.100936175,0.0,1.0
2020-05-01,67.0,69.0,64.36,68.57,438192,63.0944690459579,64.9778860324044,60.6083586238485,64.5729513803184,465315.968957835,0.0,1.0
2020-05-04,65.81,66.8,64.87,66.22,259157,61.9738359390222,62.9061273473133,61.0886299553924,62.3599364212438,275198.749788233,0.0,1.0
2020-05-05,65.96,67.38,65.76,66.64,244916,62.1150922130057,63.4523182733827,61.9267505143611,62.7554539883975,260076.23565304,0.0,1.0
2020-05-06,65.26,66.82,64.96,66.34,273723,61.4558962677495,62.9249615171777,61.1733837197825,62.4729414404306,290666.381337508,0.0,1.0
2020-05-07,65.49,66.58,65.08,66.35,235067,61.6724892211908,62.6989514788041,61.2863887389693,62.4823585253628,249617.585156761,0.0,1.0
2020-05-08,65.96,66.89,65.93,66.0,186874,62.1150922130057,62.9908811117034,62.086840958209,62.1527605527347,198441.451197252,0.0,1.0
2020-05-11,65.77,67.34,65.08,65.76,268327,61.9361675992933,63.4146499336538,61.2863887389693,61.9267505143611,284936.370364016,0.0,1.0
2020-05-12,62.72,65.97,62.63,65.97,269288,59.0639566949624,62.124509297938,58.9792029305723,62.124509297938,285956.856009962,0.0,1.0
2020-05-13,65.11,65.36,62.55,63.41,339453,61.314639993766,61.5500671170718,58.9038662511144,59.7137355552864,360465.050960866,0.0,1.0
2020-05-14,63.2,64.73,61.47,64.32,357935,59.5159767717096,60.9567907663411,57.8868210784333,60.5706902841196,380091.081874891,0.0,1.0
2020-05-15,64.52,64.61,62.0,62.98,404159,60.7590319827642,60.8437857471543,58.3859265798417,59.3088009032004,429176.335254933,0.0,1.0
2020-05-18,67.76,68.13,66.05,66.7,332444,63.8101675008076,64.1585996433002,62.1998459773958,62.8119564979909,353022.195713793,0.0,1.0
2020-05-19,67.54,69.07,67.06,67.75,270777,63.6029916322985,65.04380562693,63.1509715555513,63.8007504158754,287538.024716324,0.0,1.0
2020-05-20,68.51,68.88,67.76,68.56,290987,64.516448870725,64.8648810132176,63.8101675008076,64.5635342953862,308999.018373529,0.0,1.0
2020-05-21,68.68,69.2,67.91,68.22,210424,64.676539314573,65.1662277310491,63.9514237747911,64.2433534076903,223449.189971481,0.0,1.0
2020-05-22,69.43,69.46,68.39,68.87,265724,65.3828206844904,65.4110719392871,64.4034438515382,64.8554639282854,282172.245352155,0.0,1.0
2020-05-26,72.6,72.99,70.01,71.12,360097,68.3680366080081,68.7353029203652,65.9290116105599,66.9743080380377,382386.909103337,0.0,1.0
2020-05-27,74.55,74.7,71.67,73.85,416586,70.2043681697935,70.345624443777,67.4922477093105,69.5451722245372,442372.563269682,0.0,1.0
2020-05-28,74.66,76.14,74.01,74.8,282239,70.307956104048,71.7016846740184,69.6958455834529,70.4397952930993,299709.519486185,0.0,1.0
2020-05-29,74.24,75.05,73.37,74.12,320205,69.9124385368943,70.6752224164051,69.09315214779,69.7994335177075,340025.604849343,0.0,1.0
2020-06-01,74.91,75.65,73.52,74.52,448738,70.5433832273538,71.2402475123391,69.2344084217735,70.1761169149968,476514.763569853,0.0,1.0
2020-06-02,75.16,75.96,74.53,75.4,323615,70.7788103506597,71.5321771452383,70.185533999929,71.0048203890332,343646.682947862,0.0,1.0
2020-06-03,77.56,77.63,75.43,75.84,205142,73.0389107343955,73.1048303289211,71.0330716438299,71.4191721260515,217840.235567852,0.0,1.0
2020-06-04,76.71,77.37,75.86,76.62,277542,72.2384585151557,72.859986120683,71.4380062959159,72.1537047507656,294721.776427902,0.0,1.0
2020-06-05,78.55,79.45,77.46,78.41,250531,73.9712021426865,74.8187397865874,72.9447398850731,73.8393629536352,266038.802668637,0.0,1.0
2020-06-08,78.73,78.97,77.89,78.77,259469,74.1407096714667,74.3667197098402,73.3496745371591,74.1783780111956,275530.062505752,0.0,1.0
2020-06-09,78.39,79.43,77.41,78.11,288841,73.8205287837708,74.799905616723,72.897654460412,73.5568504056682,306720.181540854,0.0,1.0
2020-06-10,77.57,78.94,77.08,78.85,251383,73.0483278193277,74.3384684550436,72.5868906576483,74.2537146906535,266943.541243399,0.0,1.0
2020-06-11,74.01,76.54,73.55,76.54,628486,69.8747701971653,72.2634091459402,69.440472206479,72.2634091459402,665680.1693766,0.19,1.0
2020-06-12,72.16,75.92,70.37,75.79,513783,68.1281369737529,71.6780509845804,66.438151314343,71.5553145959081,544188.97869295,0.0,1.0
2020-06-15,77.3,77.83,70.03,70.82,528166,72.9809449566394,73.4813317719954,66.1171484516618,66.8630080443622,559423.173052321,0.0,1.0
2020-06-16,77.86,79.95,77.49,79.49,313219,73.5096555539967,75.4828790334194,73.1603289093142,75.048581042733,331755.483768881,0.0,1.0
2020-06-17,77.44,78.5,76.86,77.75,237000,73.1131226059787,74.1138962366907,72.5655294872872,73.4058016866586,251025.798732596,0.0,1.0
2020-06-18,77.07,77.3,76.56,76.61,173794,72.7637959612962,72.9809449566394,72.2822916672744,72.3294979706099,184079.230653725,0.0,1.0
2020-06-19,77.72,79.25,76.85,77.82,504058,73.3774779046573,74.8219907867228,72.5560882266201,73.4718905113283,533888.447500231,0.0,1.0
2020-06-22,78.06,78.19,76.94,77.15,187919,73.6984807673385,73.8212171560108,72.641059572624,72.839326046633,199040.15642207,0.0,1.0
2020-06-23,78.2,78.93,77.88,78.8,263025,73.8306584166779,74.5198704453758,73.5285380753308,74.3971340567035,278590.973466839,0.0,1.0
2020-06-24,76.06,78.33,75.83,77.37,266345,71.8102286339197,73.9533948053501,71.5930796385765,73.047033781309,282107.453010267,0.0,1.0
2020-06-25,77.47,77.52,74.37,75.72,245192,73.14144638798,73.1886526913154,70.2146555811807,71.4892257712385,259702.606087943,0.0,1.0
2020-06-26,76.47,78.26,76.26,76.83,461965,72.1973203212705,73.8873059806804,71.9990538472616,72.5372057052859,489304.359120269,0.0,1.0
2020-06-29,79.19,79.49,76.71,77.0,351629,74.7653432227202,75.048581042733,72.4239105772808,72.6977071366265,372438.610052928,0.0,1.0
2020-06-30,80.93,81.34,79.19,79.19,400531,76.4081225787946,76.7952142661455,74.7653432227202,74.7653432227202,424234.659038672,0.0,1.0
2020-07-01,80.96,81.97,80.25,81.35,225288,76.4364463607959,77.3900136881724,75.7661168534322,76.8046555268126,238620.675716747,0.0,1.0
2020-07-02,82.29,83.48,81.26,81.91,221441,77.6921340295195,78.8156440489037,76.7196841808087,77.3333661241699,234546.00800483,0.0,1.0
2020-07-06,80.95,83.54,80.58,82.33,225759,76.4270051001288,78.8722916129063,76.0776784554463,77.7298990721878,239119.549772456,0.0,1.0
2020-07-07,79.7,81.7,79.67,80.45,176857,75.246847516742,77.1350996501609,75.2185237347407,75.9549420667741,187323.500786712,0.0,1.0
2020-07-08,78.98,79.98,78.01,79.7,199149,74.5670767487112,75.5112028154207,73.6512744640031,75.246847516742,210934.754395771,0.0,1.0
2020-07-09,77.75,79.02,77.01,78.81,197386,73.4058016866586,74.6048417913796,72.7071483972936,74.4065753173706,209067.419023764,0.0,1.0
2020-07-10,78.21,78.58,77.32,78.24,179612,73.840099677345,74.1894263220274,72.9998274779736,73.8684234593462,190241.543299405,0.0,1.0
2020-07-13,77.45,79.21,77.34,79.14,192005,73.1225638666458,74.7842257440544,73.0187099993077,74.7181369193847,203367.96829389,0.0,1.0
2020-07-14,78.47,78.65,76.99,77.47,230476,74.0855724546894,74.2555151466971,72.6882658759594,73.14144638798,244115.704593644,0.0,1.0
2020-07-15,81.59,81.62,79.22,79.84,359942,77.0312457828229,77.0595695648241,74.7936670047215,75.3790251660813,381243.578259105,0.0,1.0
2020-07-16,79.6,81.5,79.21,81.37,230391,75.1524349100711,76.946274436819,74.7842257440544,76.8235380481468,244025.674243888,0.0,1.0
2020-07-17,80.6,80.71,79.3,79.48,193377,76.0965609767805,76.2004148441185,74.8691970900582,75.0391397820659,204821.164057018,0.0,1.0
2020-07-20,80.24,80.79,79.48,80.66,137673,75.7566755927651,76.2759449294553,75.0391397820659,76.1532085407831,145820.568729589,0.0,1.0
2020-07-21,81.18,81.94,80.44,80.84,171113,76.644154095472,77.3616899061712,75.945500806107,76.3231512327908,181239.567504349,0.0,1.0
2020-07-22,80.49,81.74,80.19,81.04,151861,75.9927071094425,77.1728646928293,75.7094692894296,76.5119764461327,160848.222874813,0.0,1.0
2020-07-23,80.93,82.44,80.62,80.71,204860,76.4081225787946,77.8337529395259,76.1154434981147,76.2004148441185,216983.734718817,0.0,1.0
2020-07-24,80.01,81.34,79.67,80.87,181749,75.5395265974219,76.7952142661455,75.2185237347407,76.3514750147921,192505.01221034,0.0,1.0
2020-07-27,80.79,80.96,79.86,80.1,122043,76.2759449294553,76.4364463607959,75.3979076874155,75.6244979434258,129265.576180262,0.0,1.0
2020-07-28,80.5,82.02,80.29,80.32,143174,76.0021483701096,77.4372199915079,75.8038818961006,75.8322056781019,151647.121129707,0.0,1.0
2020-07-29,82.32,82.7,80.51,81.1,174695,77.7204578115207,78.0792257168703,76.0115896307767,76.5686240101352,185033.552361143,0.0,1.0
2020-07-30,83.45,84.13,81.31,81.51,229755,78.7873202669024,79.4293259922648,76.7668904841442,76.9557156974861,243352.035391593,0.0,1.0
2020-07-31,84.06,84.34,82.26,82.61,420743,79.3632371675952,79.6275924662738,77.6638102475182,77.9942543708665,445642.817030162,0.0,1.0
2020-08-03,83.39,84.62,83.38,84.62,152283,78.7306727028998,79.8919477649524,78.7212314422327,79.8919477649524,161295.197081839,0.0,1.0
2020-08-04,82.6,83.52,81.8,83.52,258782,77.9848131101994,78.8534090915721,77.2295122568318,78.8534090915721,274096.870243116,0.0,1.0
2020-08-05,83.14,83.89,82.0,83.02,221123,78.4946411862225,79.2027357362546,77.4183374701737,78.3813460582173,234209.188578682,0.0,1.0
2020-08-06,82.615,83.4,81.75,83.4,171047,77.9989750012,78.7401139635669,77.1823059534964,78.7401139635669,181169.661585714,0.0,1.0
2020-08-07,82.47,83.4899,81.85,82.44,205666,77.8620767215271,78.8249908969641,77.2767185601673,77.8337529395259,217837.434270625,0.0,1.0
2020-08-10,82.12,83.23,81.87,82.39,201844,77.5316325981789,78.5796125322263,77.2956010815015,77.7865466361904,213789.246073342,0.0,1.0
2020-08-11,82.21,83.35,81.57,82.64,245824,77.6166039441827,78.6929076602315,77.0123632614887,78.0225781528678,260372.008217897,0.0,1.0
2020-08-12,83.25,84.03,82.584,82.99,143043,78.5984950535605,79.3349133855939,77.969707093132,78.3530222762161,151508.368473024,0.0,1.0
2020-08-13,83.08,83.99,82.84,83.03,111813,78.4379936222199,79.2971483429255,78.2114033662097,78.3907873188844,118430.158791931,0.0,1.0
2020-08-14,82.38,83.06,82.02,83.06,143649,77.7771053755233,78.4191111008857,77.4372199915079,78.4191111008857,152150.231907758,0.0,1.0
2020-08-17,83.05,83.425,82.45,82.62,210770,78.4096698402186,78.7637171152347,77.843194200193,78.0036956315336,223243.491978351,0.0,1.0
2020-08-18,83.12,83.81,82.5,83.12,147622,78.4757586648883,79.1272056509178,77.8904005035284,78.4757586648883,156358.356373431,0.0,1.0
2020-08-19,82.83,83.73,82.29,83.24,196137,78.2019621055425,79.051675565581,77.6921340295195,78.5890537928934,207744.502472638,0.0,1.0
2020-08-20,83.11,83.3803,82.36,82.36,101536,78.4663174042212,78.7215146800527,77.7582228541891,77.7582228541891,107544.959916088,0.0,1.0
2020-08-21,82.38,83.0,81.85,83.0,161332,77.7771053755233,78.3624635368832,77.2767185601673,78.3624635368832,170879.722198849,0.0,1.0
2020-08-24,82.86,82.96,82.11,82.96,142307,78.2302858875438,78.3246984942148,77.5221913375118,78.3246984942148,150728.811562192,0.0,1.0
2020-08-25,82.5,83.0,81.75,82.99,127853,77.8904005035284,78.3624635368832,77.1823059534964,78.3530222762161,135419.41538126,0.0,1.0
2020-08-26,82.33,82.97,81.8,82.42,173591,77.7298990721878,78.3341397548819,77.2295122568318,77.8148704181917,183864.216994895,0.0,1.0
2020-08-27,82.52,83.6,82.21,82.72,134263,77.9092830248626,78.9289391769088,77.6166039441827,78.0981082382045,142208.762933479,0.0,1.0
2020-08-28,82.35,82.81,81.645,82.79,119021,77.748781593522,78.1830795842084,77.0831727164919,78.1641970628742,126064.732451275,0.0,1.0
2020-08-31,80.455,82.51,80.45,82.0,378247,75.9596626971076,77.8998417641955,75.9549420667741,77.4183374701737,400631.878874296,0.0,1.0
2020-09-01,81.91,82.04,79.905,80.26,184630,77.3333661241699,77.4561025128421,75.4403933604174,75.7755581140993,195556.51147679,0.0,1.0
2020-09-02,82.04,82.63,81.52,82.12,268992,77.4561025128421,78.0131368922007,76.9651569581532,77.5316325981789,284911.10401974,0.0,1.0
2020-09-03,78.1,82.18,77.85,81.89,201598,73.7362458100069,77.5882801621814,73.5002142933295,77.3144836028357,213528.687649341,0.0,1.0
2020-09-04,76.45,79.14,76.16,78.8,253786,72.1784377999363,74.7181369193847,71.9046412405906,74.3971340567035,268805.20403861,0.0,1.0
2020-09-08,75.63,77.48,74.87,75.66,264393,71.4042544252346,73.1508876486471,70.6867186145355,71.4325782072359,280039.932507625,0.0,1.0
2020-09-09,76.74,77.635,76.19,76.36,197728,72.4522343592821,73.297227188987,71.9329650225919,72.0934664539325,209429.658783961,0.0,1.0
2020-09-10,76.95,77.79,76.26,77.11,333578,72.8298847859659,73.6249088693994,72.1768292888597,72.9813179447151,352449.0966234,0.19,1.0
2020-09-11,76.45,78.28,76.36,77.09,188765,72.3566561648745,74.088672918069,72.271475013078,72.9623887998714,199443.769445575,0.0,1.0
2020-09-14,76.87,77.59,76.35,77.1,119758,72.7541682065912,73.4356174209628,72.2620104406562,72.9718533722933,126532.921575839,0.0,1.0
2020-09-15,76.88,77.435,76.25,77.42,321122,72.7636327790131,73.2889165484245,72.1673647164379,73.2747196897918,339288.43870369,0.0,1.0
2020-09-16,77.32,78.77,76.94,77.31,349877,73.1800739655735,74.5524369667385,72.820420213544,73.1706093931517,369670.159840593,0.0,1.0
2020-09-17,74.96,76.8,74.78,76.5,350398,70.9464348740221,72.6879161996384,70.7760725704292,72.4039790269836,370220.63373078,0.0,1.0
2020-09-18,74.67,76.17,73.81,75.79,907244,70.6719622737891,72.0916481370633,69.8580090455119,71.7319943850338,958568.395448741,0.0,1.0
2020-09-21,72.55,74.37,72.14,73.66,447772,68.6654729203616,70.3880251011343,68.2774254510666,69.7160404591845,473103.252892137,0.0,1.0
2020-09-22,73.73,73.97,72.0,72.58,512444,69.7822924661373,70.0094422042611,68.144921437161,68.6938666376271,541433.862155423,0.0,1.0
2020-09-23,71.4,73.88,71.08,73.68,560080,67.5770470918514,69.9242610524647,67.2741807743529,69.7349696040281,591764.714809832,0.0,1.0
2020-09-24,71.85,72.765,70.3,70.7,497178,68.0029528508336,68.8689612274309,66.5359441254503,66.9145270223234,525304.237572709,0.0,1.0
2020-09-25,71.83,72.21,71.25,71.62,574230,67.98402370599,68.3436774580194,67.4350785055239,67.7852676851316,606715.205301474,0.0,1.0
2020-09-28,73.08,73.5,72.305,72.7,229052,69.1670952587184,69.5646073004352,68.4335908960268,68.807441506689,242009.876190226,0.0,1.0
2020-09-29,72.75,73.8,72.58,73.05,402865,68.8547643687981,69.8485444730901,68.6938666376271,69.138701541453,425655.784587671,0.0,1.0
2020-09-30,72.03,73.45,71.78,72.92,316626,68.1733151544265,69.5172844383261,67.9367008438808,69.0156620999692,334538.092042883,0.0,1.0
2020-10-01,71.97,72.87,71.64,72.06,306620,68.1165277198955,68.9683392378601,67.8041968299752,68.201708871692,323966.034950348,0.0,1.0
2020-10-02,70.74,72.07,70.72,70.96,204644,66.9523853120107,68.2111734441138,66.9334561671671,67.1606059052909,216221.072520967,0.0,1.0
2020-10-05,70.9,72.11,70.42,71.22,188447,67.10381847076,68.2490317338011,66.6495189945122,67.4066847882585,199107.779623926,0.0,1.0
2020-10-06,71.87,72.9,70.75,71.59,298054,68.0218819956773,68.9967329551256,66.9618498844325,67.7568739678661,314915.441201131,0.0,1.0
2020-10-07,72.7,72.94,71.68,72.25,271650,68.807441506689,69.0345912448129,67.8420551196625,68.3815357477067,287017.72028655,0.0,1.0
2020-10-08,73.17,73.83,72.2,73.43,135319,69.2522764105149,69.8769381903555,68.3342128855976,69.4983552934824,142974.234829581,0.0,1.0
2020-10-09,73.99,74.833,72.97,73.62,166650,70.0283713491048,70.8262348042649,69.0629849620783,69.6781821694972,176077.684836199,0.0,1.0
2020-10-12,75.65,75.92,74.29,74.29,162296,71.5994903711282,71.8550338265176,70.3123085217596,70.3123085217596,171477.371366191,0.0,1.0
2020-10-13,75.87,76.19,75.31,75.59,156562,71.8077109644084,72.1105772819069,71.2776949087861,71.5427029365973,165418.988858836,0.0,1.0
2020-10-14,74.6,76.2,74.1,75.77,113009,70.6057102668363,72.1200418543288,70.1324816457449,71.7130652401902,119402.118725797,0.0,1.0
2020-10-15,74.34,74.8,73.39,74.3,360569,70.3596313838688,70.7950017152728,69.4604970037951,70.3217730941815,380967.025164738,0.0,1.0
2020-10-16,74.27,75.315,73.81,74.17,139962,70.293379376916,71.282427194997,69.8580090455119,70.1987336526977,147879.897540019,0.0,1.0
2020-10-19,73.05,74.97,72.865,74.66,152561,69.138701541453,70.9558994464439,68.9636069516491,70.6624977013673,161191.645222294,0.0,1.0
2020-10-20,73.37,73.97,72.94,73.39,117778,69.4415678589515,70.0094422042611,69.0345912448129,69.4604970037951,124440.909478775,0.0,1.0
2020-10-21,73.83,74.605,73.07,73.36,117876,69.8769381903555,70.6104425530472,69.1576306862966,69.4321032865296,124544.453511862,0.0,1.0
2020-10-22,73.85,74.74,73.73,74.12,221096,69.8958673351992,70.7382142807419,69.7822924661373,70.1514107905886,233603.791218388,0.0,1.0
2020-10-23,74.96,75.19,73.22,74.15,209396,70.9464348740221,71.1641200397241,69.299599272624,70.179804507854,221241.90155392,0.0,1.0
2020-10-26,73.7,74.58,72.8,74.08,130022,69.7538987488718,70.5867811219926,68.9020872309073,70.1135525009012,137377.574184052,0.0,1.0
2020-10-27,74.0,74.29,73.17,73.95,542057,70.0378359215266,70.3123085217596,69.2522764105149,69.9905130594175,572722.121867721,0.0,1.0
2020-10-28,72.27,73.58,71.17,72.95,507320,68.4004648925504,69.6403238798098,67.3593619261493,69.0440558172347,536019.988425446,0.0,1.0
2020-10-29,71.61,72.03,69.91,71.74,321845,67.7758031127098,68.1733151544265,66.166825800999,67.8988425541935,340052.340090648,0.0,1.0
2020-10-30,69.59,74.27,68.42,72.76,717233,65.8639594835005,70.293379376916,64.7566045101466,68.86422894122,757808.137582489,0.0,1.0
2020-11-02,70.96,71.395,69.68,70.0,689857,67.1606059052909,67.5723148056404,65.949140635297,66.2520069527955,728883.428911167,0.0,1.0
2020-11-03,72.54,73.06,71.61,71.73,577032,68.6560083479397,69.1481661138748,67.7758031127098,67.8893779817717,609675.71939035,0.0,1.0
2020-11-04,72.67,73.1,70.11,71.93,1024684,68.7790477894235,69.1860244035621,66.3561172494356,68.0786694302083,1082652.18367054,0.0,1.0
2020-11-05,75.33,75.75,73.29,73.29,630971,71.2966240536297,71.6941360953465,69.3658512795768,69.3658512795768,666666.143887078,0.0,1.0
2020-11-06,74.61,75.58,74.04,75.58,145517,70.6151748392581,71.5332383641754,70.0756942112139,71.5332383641754,153749.153701225,0.0,1.0
2020-11-09,77.77,79.84,77.17,78.24,335441,73.6059797245557,75.5651462158741,73.0381053792461,74.0508146283817,354417.48982382,0.0,1.0
2020-11-10,79.46,79.695,77.05,78.44,331296,75.2054924638447,75.4279099157576,72.9245305101841,74.2401060768182,350037.999852946,0.0,1.0
2020-11-11,79.07,80.115,78.14,79.56,173703,74.8363741393934,75.8254219574744,73.9561689041634,75.3001381880629,183529.685503164,0.0,1.0
2020-11-12,78.32,79.49,77.46,78.53,324070,74.1265312077563,75.2338861811101,73.3125779794791,74.3252872286147,342403.212270429,0.0,1.0
2020-11-13,79.27,79.6,78.24,78.54,206075,75.0256655878299,75.3379964777503,74.0508146283817,74.3347518010365,217733.026718391,0.0,1.0
2020-11-16,81.8,81.81,79.5,80.18,319608,77.4202024105524,77.4296669829742,75.243350753532,75.8869416782163,337688.789049673,0.0,1.0
2020-11-17,84.17,84.23,80.6,81.6,367711,79.6633060745256,79.7200935090566,76.284453719933,77.2309109621158,388513.060718894,0.0,1.0
2020-11-18,83.11,84.96,83.03,84.26,545665,78.6600613978119,80.41100729585,78.5843448184372,79.7484872263221,576534.232800148,0.0,1.0
2020-11-19,82.5,83.17,81.074,83.11,683944,78.0827224800803,78.7168488323428,76.7330744527277,78.6600613978119,722635.920057663,0.0,1.0
2020-11-20,82.25,82.53,81.16,81.74,337188,77.8461081695347,78.1111161973458,76.8144697755554,77.3634149760214,356263.32069936,0.0,1.0
2020-11-23,81.9,82.75,81.425,82.47,411712,77.5148481347707,78.3193367906261,77.0652809447338,78.0543287628149,435003.275003188,0.0,1.0
2020-11-24,83.74,84.16,81.8545,83.02,589650,79.256329460387,79.6538415021038,77.4717843302514,78.5748802460154,623007.541936183,0.0,1.0
2020-11-25,83.32,84.1271,82.86,83.9,138836,78.8588174186702,79.622703058836,78.4234470872662,79.4077626191363,146690.197731285,0.0,1.0
2020-11-27,83.42,84.17,82.7,83.02,86096,78.9534631428885,79.6633060745256,78.2720139285169,78.5748802460154,90966.6027822227,0.0,1.0
2020-11-30,83.01,85.48,82.46,83.36,302860,78.5654156735936,80.9031650617851,78.044864190393,78.8966757083575,319993.325109459,0.0,1.0
2020-12-01,82.93,83.61,81.56,83.31,239721,78.489699094219,79.1332900189033,77.1930526724285,78.8493528462484,253282.440363747,0.0,1.0
2020-12-02,81.92,83.31,81.0,83.19,191246,77.5337772796143,78.8493528462484,76.6630366168062,78.7357779771865,202065.123997502,0.0,1.0
2020-12-03,81.82,82.74,81.3,81.57,160555,77.6189584314108,78.4917211026024,77.125657791172,77.3817946620652,169244.864469656,0.19,1.0
2020-12-04,83.1,83.3,81.95,81.95,193827,78.83323693046,79.0229679459364,77.7422835914705,77.7422835914705,204317.675223818,0.0,1.0
2020-12-07,83.68,83.79,82.76,82.96,204878,79.3834568753417,79.4878089338537,78.5106942041501,78.7004252196265,215966.798560084,0.0,1.0
2020-12-08,85.9,86.14,83.49,83.49,441829,81.4894711471301,81.7171483657018,79.203212410639,79.203212410639,465742.513305495,0.0,1.0
2020-12-09,87.25,87.74,85.38,86.0,556043,82.7701555015961,83.2349964895133,80.9961705068914,81.5843366548683,586138.221633092,0.0,1.0
2020-12-10,86.47,87.08,85.47,86.6,210550,82.030204541238,82.6088841384411,81.0815494638558,82.1535297012977,221945.789381122,0.0,1.0
2020-12-11,86.34,86.97,85.49,86.57,213335,81.9068793811783,82.5045320799291,81.1005225654034,82.1250700489762,224881.5244722,0.0,1.0
2020-12-14,85.97,87.47,85.77,86.61,212127,81.5558770025469,82.9788596186202,81.3661459870704,82.1630162520715,223608.142788171,0.0,1.0
2020-12-15,87.83,87.88,86.47,86.89,194932,83.3203754464778,83.3678082003469,82.030204541238,82.4286396737385,205482.482145053,0.0,1.0
2020-12-16,87.26,88.74,87.02,87.82,222371,82.7796420523699,84.1836515668955,82.5519648337982,83.3108888957039,234406.588128566,0.0,1.0
2020-12-17,86.0,87.5,84.96,87.2,291072,81.5843366548683,83.0073192709416,80.5977353743909,82.722722747727,306825.954912097,0.0,1.0
2020-12-18,87.48,88.42,86.3,86.3,512222,82.988346169394,83.8800819421332,81.868933178083,81.868933178083,539945.457745796,0.0,1.0
2020-12-21,87.35,87.67,84.9,85.93,213208,82.8650210093343,83.1685906340966,80.5408160697479,81.5179307994516,224747.650735551,0.0,1.0
2020-12-22,87.46,88.06,86.68,87.36,133141,82.9693730678463,83.5385661142757,82.2294221074882,82.8745075601081,140347.111583909,0.0,1.0
2020-12-23,88.15,88.39,87.21,87.4,186442,83.6239450712401,83.8516222898118,82.7322092985008,82.9124537632034,196532.970143886,0.0,1.0
2020-12-24,88.79,89.11,88.15,88.59,66478,84.2310843207647,84.534653945527,83.6239450712401,84.0413533052882,70076.0493302221,0.0,1.0
2020-12-28,89.93,90.19,88.46,89.44,134607,85.3125511089804,85.5592014290997,83.9180281452285,84.8477101210631,141892.457236878,0.0,1.0
2020-12-29,88.94,91.013,88.37,89.85,137891,84.373382582372,86.3399445577853,83.8326491882641,85.2366587027898,145354.200159356,0.0,1.0
2020-12-30,89.3,90.03,88.79,89.23,105770,84.7148984102296,85.4074166167186,84.2310843207647,84.6484925548128,111494.686026318,0.0,1.0
2020-12-31,90.03,90.47,88.3,89.08,180289,85.4074166167186,85.8248248507667,83.7662433328474,84.5061942932055,190046.945721839,0.0,1.0
2021-01-04,88.22,90.845,87.4289,90.53,208579,83.6903509266568,86.1805705047851,82.9398698949397,85.8817441554097,219868.11115329,0.0,1.0
2021-01-05,88.83,89.4271,87.85,87.85,204950,84.2690305238599,84.8354724705648,83.3393485480254,83.3393485480254,216042.695481648,0.0,1.0
2021-01-06,92.95,94.48,88.82,89.41,409170,88.1774894426746,89.6289317110693,84.2595439730861,84.8192504687416,431315.880508544,0.0,1.0
2021-01-07,93.83,94.25,92.2,92.76,229261,89.0123059107709,89.4107410432714,87.4659981346379,87.9972449779719,241669.501872741,0.0,1.0
2021-01-08,92.83,95.38,92.75,94.11,240173,88.0636508333887,90.4827212807133,87.9877584271981,89.2779293324379,253172.10198543,0.0,1.0
2021-01-11,93.39,95.76,92.515,95.76,216665,88.5948976767227,90.8432102101185,87.7648244840133,90.8432102101185,228391.757094566,0.0,1.0
2021-01-12,95.33,95.5332,93.07,93.23,167084,90.4352885268442,90.6280552385682,88.2913280519604,88.4431128643416,176127.239482097,0.0,1.0
2021-01-13,93.83,95.04,93.05,95.04,135845,89.0123059107709,90.1601785544033,88.2723549504128,90.1601785544033,143197.462638226,0.0,1.0
2021-01-14,94.72,95.94,93.11,94.3,159973,89.856608929641,91.0139681240473,88.3292742550557,89.4581737971405,168631.364353675,0.0,1.0
2021-01-15,94.19,95.875,93.06,94.12,193355,89.3538217386285,90.9523055440175,88.2818415011866,89.2874158832117,203820.128738005,0.0,1.0
2021-01-19,95.5,95.59,94.43,95.19,264704,90.5965598899991,90.6819388469635,89.5814989572002,90.3024768160107,279030.815636859,0.0,1.0
2021-01-20,96.78,97.84,94.96,96.0,330110,91.8108383890484,92.8164127710735,90.0842861482128,91.0708874286902,347976.844134896,0.0,1.0
2021-01-21,92.18,96.74,92.08,96.63,303384,87.4470250330903,91.7728921859531,87.3521595253521,91.668540127441,319804.328499655,0.0,1.0
2021-01-22,93.24,93.36,91.2,92.06,280107,88.4525994151154,88.5664380244013,86.5173430572557,87.3331864238044,295267.486232145,0.0,1.0
2021-01-25,92.44,92.91,91.51,92.91,242505,87.6936753532096,88.1395432395793,86.8114261312442,88.1395432395793,255630.318944997,0.0,1.0
2021-01-26,89.44,92.36,89.13,92.36,261049,84.8477101210631,87.6177829470191,84.5536270470746,87.6177829470191,275177.992743541,0.0,1.0
2021-01-27,84.13,88.12,83.76,88.12,331721,79.8103516601636,83.5954854189186,79.4593492815322,83.5954854189186,349675.037754906,0.0,1.0
2021-01-28,85.05,87.12,84.17,84.86,328733,80.6831143313553,82.6468303415364,79.8482978632589,80.5028698666526,346525.315509972,0.0,1.0
2021-01-29,82.58,84.62,82.125,84.62,308113,78.3399362902212,80.2751926480809,77.9082982300123,80.2751926480809,324789.28047298,0.0,1.0
2021-02-01,85.14,85.415,82.19,83.51,312036,80.7684932883197,81.0293734345998,77.9699608100422,79.2221855121867,328924.608574343,0.0,1.0
2021-02-02,86.92,87.1,85.38,86.455,161456,82.45709932606,82.6278572399887,80.9961705068914,82.0159747150772,170194.630113125,0.0,1.0
2021-02-03,87.0,87.29,85.395,86.62,199073,82.5329917322505,82.8081017046914,81.0104003330521,82.1725028028453,209847.609258932,0.0,1.0
2021-02-04,87.88,87.88,86.0201,86.81,168408,83.3678082003469,83.3678082003469,81.6034046219237,82.3527472675479,177522.899539758,0.0,1.0
2021-02-05,89.75,93.34,87.9,90.09,291403,85.1417931950515,88.5474649228536,83.3867813018945,85.4643359213615,307174.869926513,0.0,1.0
2021-02-08,91.55,91.98,89.86,91.8,205685,86.8493723343395,87.2572940176138,85.2461452535636,87.086536103685,216817.476555954,0.0,1.0
2021-02-09,94.63,95.36,91.29,91.5,234237,89.7712299726766,90.4637481791656,86.6027220142201,86.8019395804704,246914.822451988,0.0,1.0
2021-02-10,94.43,95.36,93.245,94.75,209708,89.5814989572002,90.4637481791656,88.4573426905023,89.8850685819625,221058.21704838,0.0,1.0
2021-02-11,94.2,95.12,93.0,94.7,199231,89.3633082894023,90.2360709605939,88.2249221965437,89.8376358280934,210014.16083681,0.0,1.0
2021-02-12,94.21,94.43,93.345,93.62,113877,89.3727948401761,89.5814989572002,88.5522081982405,88.8130883445206,120040.468569718,0.0,1.0
2021-02-16,93.7,95.0,93.43,95.0,183460,88.8889807507112,90.1222323513081,88.632843879818,90.1222323513081,193389.572642416,0.0,1.0
2021-02-17,94.2,94.49,93.11,93.11,112736,89.3633082894023,89.6384182618431,88.3292742550557,88.3292742550557,118837.7131877,0.0,1.0
2021-02-18,95.37,96.77,93.8351,94.1,156529,90.4732347299395,91.8013518382745,89.0171440516655,89.2684427816641,165000.961605498,0.0,1.0
2021-02-19,95.61,96.7,94.84,95.28,171166,90.7009119485112,91.7349459828578,89.9704475389269,90.3878557729751,180430.173285249,0.0,1.0
2021-02-22,96.41,97.69,95.16,95.32,187743,91.4598360104169,92.6741145094661,90.2740171636892,90.4258019760703,197904.385351603,0.0,1.0
2021-02-23,96.51,98.1275,95.93,95.93,258493,91.5547015181552,93.0891511058208,91.0044815732735,91.0044815732735,272483.652027996,0.0,1.0
2021-02-24,99.15,99.55,96.21,96.53,198492,94.0591509224441,94.438612953397,91.2701049949405,91.5736746197028,209235.163266862,0.0,1.0
2021-02-25,97.63,100.94,97.18,98.52,301328,92.6171952048232,95.7572435109583,92.1903004200012,93.4614982236934,317637.04973942,0.0,1.0
2021-02-26,96.47,98.16,95.22,97.42,252177,91.5167553150599,93.1199823958358,90.3309364683321,92.4179776385729,265825.805408517,0.0,1.0
2021-03-01,97.81,98.14,96.43,97.9,147058,92.787953118752,93.1010092942881,91.4788091119646,92.8733320757164,155017.354048013,0.0,1.0
2021-03-02,96.08,98.74,96.0,98.11,204892,91.1467798348808,93.6702023407174,91.0708874286902,93.0725496419667,215981.556294832,0.0,1.0
2021-03-03,96.45,98.13,95.44,96.54,223544,91.4977822135122,93.0915227435143,90.5396405853562,91.5831611704766,235643.075475724,0.0,1.0
2021-03-04,92.98,97.61,92.59,96.33,295455,88.205949094996,92.5982221032756,87.835973614817,91.3839436042264,311446.180012347,0.0,1.0
2021-03-05,94.81,95.23,91.43,94.42,282450,89.9419878866054,90.340423019106,86.7355337250536,89.5720124064264,297737.298554728,0.0,1.0
2021-03-08,96.13,96.7727,94.86,95.39,175846,91.1942125887499,91.8039132069835,89.9894206404745,90.4922078314871,185363.473186953,0.0,1.0
2021-03-09,96.3,98.41,96.05,96.37,166802,91.3554839519049,93.3571461651813,91.1183201825593,91.4218898073217,175829.976539302,0.0,1.0
2021-03-10,98.65,99.12,96.015,96.62,135972,93.584823383753,94.0306912701227,91.085117254851,91.6590535766672,143331.336374875,0.0,1.0
2021-03-11,99.73,99.75,98.05,99.46,169294,94.7991018828022,94.8181130332851,93.2021652422416,94.5424513512836,178099.689603314,0.2,1.0
2021-03-12,98.9,100.29,96.0445,96.0445,206931,94.0101391377634,95.3314140963224,91.2958221275724,91.2958221275724,217694.347521491,0.0,1.0
2021-03-15,98.38,98.7,95.8887,98.7,158740,93.5158492252089,93.8200276329347,91.1477252653109,93.8200276329347,166996.731884355,0.0,1.0
2021-03-16,97.74,98.44,96.97,97.87,133929,92.9074924097573,93.5728826766575,92.175563116167,93.0310648878959,140895.20791571,0.0,1.0
2021-03-17,96.31,97.63,95.48,97.63,162239,91.5481951502325,92.8029310821015,90.7592324051936,92.8029310821015,170677.729521141,0.0,1.0
2021-03-18,95.32,96.71,94.775,95.91,204004,90.6071432013307,91.9284181598897,90.0890893506727,91.1679721405752,214615.101999093,0.0,1.0
2021-03-19,95.48,96.56,94.17,94.78,635926,90.7592324051936,91.7858345312683,89.514002048566,90.0938421382934,669003.173241089,0.0,1.0
2021-03-22,95.2,97.07,95.16,96.01,230788,90.4930762984335,92.2706188685813,90.4550539974678,91.2630278929895,242792.2499567,0.0,1.0
2021-03-23,92.9,95.0,92.47,94.42,207180,88.3067939929041,90.3029647936049,87.8980542575225,89.7516414296018,217956.299053803,0.0,1.0
2021-03-24,93.1,95.3,93.01,93.61,269425,88.4969054977328,90.5881320508478,88.4113553205599,88.9816898350458,283438.922060869,0.0,1.0
2021-03-25,94.48,94.95,92.14,92.88,150045,89.8086748810504,90.2554369173977,87.5843702745553,88.2877828424213,157849.468537156,0.0,1.0
2021-03-26,96.58,96.67,94.56,94.92,116351,91.8048456817511,91.890395858924,89.8847194829819,90.2269201916734,122402.902554344,0.0,1.0
2021-03-29,95.49,97.5,95.18,95.18,185869,90.768737980435,92.6793586039629,90.4740651479507,90.4740651479507,195536.82473613,0.0,1.0
2021-03-30,96.24,96.9,95.2427,95.45,140018,91.4816561235424,92.109024089477,90.5336651047144,90.7307156794693,147300.922294215,0.0,1.0
2021-03-31,97.45,98.31,96.17,96.24,272831,92.6318307277557,93.4493101985189,91.4151170968524,91.4816561235424,287022.082378358,0.0,1.0
2021-04-01,98.84,99.68,97.63,97.63,157880,93.9531056863148,94.7515740065951,92.8029310821015,92.8029310821015,166091.999684402,0.0,1.0
2021-04-05,99.37,99.92,99.02,99.92,183093,94.4569011741107,94.9797078123895,94.1242060406606,94.9797078123895,192616.433355816,0.0,1.0
2021-04-06,100.0,100.89,99.02,99.23,218621,95.0557524143209,95.9017486108084,94.1242060406606,94.3238231207307,229992.393355737,0.0,1.0
2021-04-07,97.94,100.37,97.65,100.21,141495,93.0976039145859,95.4074586982539,92.8219422325844,95.255369494391,148854.747246925,0.0,1.0
2021-04-08,100.04,100.31,98.06,98.06,161449,95.0937747152866,95.3504252468053,93.2116708174831,93.2116708174831,169846.638314207,0.0,1.0
2021-04-09,100.94,101.0,98.68,100.3,191536,95.9492764870155,96.0063099384641,93.8010164824519,95.3409196715639,201498.589128146,0.0,1.0
2021-04-12,101.93,102.21,99.5,100.71,189974,96.8903284359173,97.1564845426774,94.5804736522493,95.7306482564626,199855.342969626,0.0,1.0
2021-04-13,101.03,101.49,99.96,101.49,200056,96.0348266641884,96.4720831252943,95.0177301133552,96.4720831252943,210461.749992797,0.0,1.0
2021-04-14,100.53,101.78,100.22,101.45,118425,95.5595479021168,96.7477448072958,95.2648750696324,96.4340608243286,124584.779976092,0.0,1.0
2021-04-15,102.31,102.42,100.71,101.28,84952,97.2515402950917,97.3561016227475,95.7306482564626,96.2724660452242,89370.7091283844,0.0,1.0
2021-04-16,100.86,102.3,99.5,102.3,158307,95.8732318850841,97.2420347198503,94.5804736522493,97.2420347198503,166541.209741821,0.0,1.0
2021-04-19,98.96,101.25,98.05,101.25,237779,94.067172589212,96.2439493194999,93.2021652422416,96.2439493194999,250146.881130969,0.0,1.0
2021-04-20,97.33,99.76,96.28,98.86,204924,92.5177638248585,94.8276186085265,91.5196784245082,93.9721168367977,215582.955050205,0.0,1.0
2021-04-21,97.25,97.7,96.62,96.89,261918,92.4417192229271,92.8694701087915,91.8428679827169,92.0995185142355,275541.451566628,0.0,1.0
2021-04-22,99.13,100.32,97.705,97.81,184958,94.2287673683163,95.3599308220467,92.8742228964122,92.9740314364473,194578.439812691,0.0,1.0
2021-04-23,100.32,100.92,98.65,99.27,120011,95.3599308220467,95.9302653365327,93.7724997567276,94.3618454216964,126253.274475075,0.0,1.0
2021-04-26,99.49,101.93,99.24,100.82,179320,94.5709680770079,96.8903284359173,94.3333286959721,95.8352095841183,188647.183832069,0.0,1.0
2021-04-27,97.86,100.2,97.69,100.0,154022,93.0215593126544,95.2458639191496,92.8599645335501,95.0557524143209,162033.328954845,0.0,1.0
2021-04-28,96.9,98.18,96.5,97.44,116422,92.109024089477,93.3257377203803,91.7288010798197,92.6223251525143,122477.59556155,0.0,1.0
2021-04-29,96.2,97.61,95.74,97.21,114394,91.4436338225767,92.7839199316186,91.0063773614708,92.4036969219614,120344.110792358,0.0,1.0
2021-04-30,96.33,97.67,95.07,95.84,221729,91.5672063007153,92.8409533830672,90.3695038202949,91.1014331138852,233262.0534458,0.0,1.0
2021-05-03,96.7,97.7,96.29,97.23,274485,91.9189125846483,92.8694701087915,91.5291839997496,92.4227080724442,288762.113841989,0.0,1.0
2021-05-04,95.75,96.7,95.07,96.05,186175,91.0158829367123,91.9189125846483,90.3695038202949,91.3010501939552,195858.741077043,0.0,1.0
2021-05-05,94.56,96.07,93.73,95.81,97496,89.8847194829819,91.3200613444381,89.095756737943,91.0729163881609,102567.175077467,0.0,1.0
2021-05-06,94.97,95.42,93.26,94.34,222292,90.2744480678806,90.702198953745,88.6489947015957,89.6755968276703,233854.337432513,0.0,1.0
2021-05-07,96.08,96.32,93.94,94.63,142323,91.3295669196795,91.5577007254739,89.2953738180131,89.9512585096719,149725.814992926,0.0,1.0
2021-05-10,92.53,95.88,92.37,95.88,150276,87.9550877089711,91.1394554148509,87.8029985051082,91.1394554148509,158092.48381412,0.0,1.0
2021-05-11,93.32,93.41,91.16,91.16,199590,88.7060281530443,88.7915783302172,86.6528239008949,86.6528239008949,209971.511382125,0.0,1.0
2021-05-12,90.59,93.84,90.52,92.98,137491,86.1110061121333,89.2003180655988,86.0444670854433,88.3828385948356,144642.482446213,0.0,1.0
2021-05-13,93.18,93.59,90.67,90.67,181291,88.5729500996642,88.9626786845629,86.1870507140648,86.1870507140648,190720.703792659,0.0,1.0
2021-05-14,94.83,95.03,92.14,93.39,131367,90.1413700145005,90.3314815193292,87.5843702745553,88.7725671797343,138199.947571199,0.0,1.0
2021-05-17,93.53,93.77,92.15,93.77,135694,88.9056452331144,89.1337790389087,87.5938758497967,89.1337790389087,142752.012953986,0.0,1.0
2021-05-18,92.21,93.77,92.1,93.69,133326,87.6509093012453,89.1337790389087,87.5463479735896,89.0577344369773,140260.843361557,0.0,1.0
2021-05-19,92.25,92.4099,90.45,91.24,115820,87.688931602211,87.8409257503215,85.9779280587533,86.7288685028264,121844.283021583,0.0,1.0
2021-05-20,92.06,93.34,91.39,92.45,113843,87.5083256726238,88.7250393035271,86.8714521314479,87.8790431070397,119764.450975877,0.0,1.0
2021-05-21,92.08,92.975,91.02,92.92,148004,87.5273368231067,88.3780858072149,86.5197458475149,88.325805143387,155702.307583546,0.0,1.0
2021-05-24,92.12,92.66,91.44,92.3,121033,87.5653591240724,88.0786601871098,86.918980007655,87.7364594784182,127328.432973158,0.0,1.0
2021-05-25,91.23,92.3674,91.02,92.0,227119,86.719362927585,87.8005270555455,86.5197458475149,87.4512922211752,238932.409908296,0.0,1.0
2021-05-26,90.78,92.1,90.45,91.36,167162,86.2916120417205,87.5463479735896,85.9779280587533,86.8429354057236,175856.795358779,0.0,1.0
2021-05-27,90.68,91.62,90.315,91.13,302545,86.1965562893062,87.0900803620008,85.8496027929939,86.6243071751706,318281.631900921,0.0,1.0
2021-05-28,91.23,91.78,90.54,90.69,186394,86.719362927585,87.2421695658637,86.0634782359262,86.2060618645476,196089.132183775,0.0,1.0
2021-06-01,90.6,91.98,90.41,91.81,500854,86.1205116873747,87.4322810706924,85.9399057577875,87.270686291588,526905.513110791,0.0,1.0
2021-06-02,88.24,91.47,87.53,91.06,244398,83.8771959303968,86.9474967333793,83.2023000882551,86.5577681484806,257110.16302805,0.0,1.0
2021-06-03,88.22,88.69,86.81,87.41,140554,83.8581847799139,84.3049468162612,82.517898670872,83.0882331853579,147864.801897906,0.0,1.0
2021-06-04,88.49,89.11,87.715,88.21,185051,84.1148353114326,84.7041809764014,83.3781532302216,83.8486792046725,194676.277131988,0.0,1.0
2021-06-07,88.02,88.795,87.83,88.67,166097,83.6680732750853,84.4047553562963,83.4874673454981,84.2859356657784,174736.400250698,0.0,1.0
2021-06-08,88.68,89.305,87.95,88.29,146089,84.2954412410198,84.8895396936093,83.6015342483952,83.9247238066039,153687.700417372,0.0,1.0
2021-06-09,88.68,89.18,88.51,88.96,135119,84.2954412410198,84.7707200030914,84.1338464619154,84.5615973477799,142147.10479704,0.0,1.0
2021-06-10,88.59,89.6048,87.665,88.68,109802,84.4000025686755,85.3668060747901,83.5187518363579,84.4857458831713,115253.067345406,0.2,1.0
2021-06-11,89.36,89.609,88.65,88.98,92128,85.1335842593616,85.3708074294666,84.4571647783394,84.7715569314906,96701.6501374981,0.0,1.0
2021-06-14,89.6,89.74,88.44,89.33,155122,85.362233098017,85.4956115872327,84.2570970445159,85.1050031545297,162822.956892899,0.0,1.0
2021-06-15,89.59,89.91,89.01,89.85,237686,85.3527060630731,85.6575711812802,84.8001380363225,85.6004089716164,249485.806861989,0.0,1.0
2021-06-16,90.29,90.73,89.12,89.69,334504,86.0195985091513,86.4387880466862,84.9049354207062,85.4479764125128,351110.289788052,0.0,1.0
2021-06-17,91.25,91.79,89.83,89.9,419284,86.9341938637729,87.4486537507476,85.5813549017284,85.6480441463363,440099.152008627,0.0,1.0
2021-06-18,86.06,90.495,85.99,90.25,423333,81.9896627278498,86.2149027255028,81.922973483242,85.9814903693754,444349.16266127,0.0,1.0
2021-06-21,88.54,88.68,86.25,86.435,170801,84.3523673939557,84.4857458831713,82.1706763917854,82.3469265382489,179280.33328776,0.0,1.0
2021-06-22,88.28,88.625,87.32,88.12,151412,84.1046644854123,84.4333471909794,83.1900691307907,83.9522319263087,158928.775731796,0.0,1.0
2021-06-23,88.18,88.65,87.58,88.15,166280,84.0093941359726,84.4571647783394,83.437772039334,83.9808130311406,174534.890422707,0.0,1.0
2021-06-24,88.44,88.82,87.67,88.43,138350,84.2570970445159,84.619124372387,83.5235153538298,84.2475700095719,145218.319040062,0.0,1.0
2021-06-25,89.91,90.08,88.29,88.83,503788,85.6575711812802,85.8195307753278,84.1141915203563,84.6286514073309,528798.312342284,0.0,1.0
2021-06-28,88.16,90.575,87.4,90.06,188006,83.9903400660846,86.2911190050546,83.2662854103425,85.8004767054399,197339.467216812,0.0,1.0
2021-06-29,87.96,88.57,87.8,88.11,100355,83.7997993672051,84.3809484987876,83.6473668081015,83.9427048913647,105337.075585583,0.0,1.0
2021-06-30,89.21,89.34,87.46,87.71,190692,84.990678735202,85.1145301894737,83.3234476200063,83.5616234936057,200158.81239167,0.0,1.0
2021-07-01,90.76,90.98,89.33,89.9,171031,86.4673691515181,86.6769639202856,85.1050031545297,85.6480441463363,179521.751526859,0.0,1.0
2021-07-02,90.77,91.66,90.26,91.14,129269,86.4768961864621,87.3248022964759,85.9910174043194,86.8293964793892,135686.497173761,0.0,1.0
2021-07-06,90.25,91.04,89.4,91.04,161620,85.9814903693754,86.7341261299494,85.1716923991375,86.7341261299494,169643.546969677,0.0,1.0
2021-07-07,89.99,90.94,89.34,90.16,172153,85.733787460832,86.6388557805097,85.1145301894737,85.8957470548796,180699.45267585,0.0,1.0
2021-07-08,89.45,90.0757,87.5194,88.67,145171,85.2193275738574,85.8154341503019,83.3800382075736,84.4762188482273,152377.944296096,0.0,1.0
2021-07-09,90.31,90.9,89.55,90.31,122854,86.0386525790393,86.6007476407338,85.3145979232971,86.0386525790393,128953.027591961,0.0,1.0
2021-07-12,90.02,91.345,89.51,90.31,97423,85.762368565664,87.0247006957407,85.2764897835213,86.0386525790393,102259.517859342,0.0,1.0
2021-07-13,90.05,90.5,89.32,90.29,98905,85.7909496704959,86.2196662429748,85.0954761195857,86.0195985091513,103815.091034748,0.0,1.0
2021-07-14,89.54,90.5,89.4,90.5,90679,85.3050708883532,86.2196662429748,85.1716923991375,86.2196662429748,95180.7152311804,0.0,1.0
2021-07-15,89.55,89.78,88.78,89.22,110256,85.3145979232971,85.5337197270086,84.5810162326111,85.000205770146,115729.605956495,0.0,1.0
2021-07-16,90.18,90.78,89.725,90.17,135332,85.9148011247676,86.4864232214061,85.4813210348167,85.9052740898236,142050.491885289,0.0,1.0
2021-07-19,91.02,91.28,88.58,89.18,206709,86.7150720600615,86.9627749686048,84.3904755337316,84.9620976303701,216970.968633554,0.0,1.0
2021-07-20,94.13,94.58,91.27,91.27,343019,89.6779799276378,90.1066965001166,86.9532479336609,86.9532479336609,360048.012857269,0.0,1.0
2021-07-21,94.91,94.98,93.03,94.5,220487,90.4210886532678,90.4877778978756,88.6300060838005,90.0304802205648,231432.970800045,0.0,1.0
2021-07-22,92.7,94.72,92.28,94.72,157778,88.3156139306493,90.2400749893323,87.9154784630024,90.2400749893323,165610.812732222,0.0,1.0
2021-07-23,95.14,95.28,93.02,93.02,158924,90.6402104569792,90.7735889461949,88.6204790488565,88.6204790488565,166813.705349641,0.0,1.0
2021-07-26,95.55,95.94,94.8,95.43,105879,91.0308188896822,91.4023732524972,90.3162912688841,90.9164944703545,111135.311902008,0.0,1.0
2021-07-27,95.93,96.765,94.82,95.31,143384,91.3928462175533,92.1883536353752,90.335345338772,90.8021700510268,150502.229542756,0.0,1.0
2021-07-28,98.25,98.325,95.675,96.46,147022,93.6031183245555,93.6745710866353,91.1499068264819,91.8977790695839,154320.836298576,0.0,1.0
2021-07-29,100.15,100.65,97.78,98.43,167957,95.4132549639108,95.8896067111095,93.1553476821887,93.7746049535471,176295.144279087,0.0,1.0
2021-07-30,107.09,107.4,97.78,100.04,321081,102.02501721503,102.320355298293,93.1553476821887,95.308457579527,337020.911425385,0.0,1.0
2021-08-02,108.25,109.2239,107.0092,107.16,259823,103.130153268531,104.057991201724,101.948038772682,102.091706459637,272721.787552916,0.0,1.0
2021-08-03,109.53,109.83,107.75,108.0,451450,104.349613741359,104.635424789679,102.653801521332,102.891977394931,473862.017568749,0.0,1.0
2021-08-04,111.06,111.1,108.25,108.81,208136,105.807250087788,105.845358227564,103.130153268531,103.663667225393,218468.811360479,0.0,1.0
2021-08-05,114.19,114.49,111.52,111.8,200130,108.789212025252,109.075023073571,106.24549369521,106.512250673642,210065.357350832,0.0,1.0
2021-08-06,115.04,116.04,113.395,114.51,131365,109.59900999549,110.551713489887,108.031812747206,109.094077143459,137886.552083106,0.0,1.0
2021-08-09,113.32,115.04,112.732,114.47,136828,107.960359985126,109.59900999549,107.40017033042,109.055969003683,143620.760083944,0.0,1.0
2021-08-10,114.48,114.85,112.5,113.59,157420,109.065496038627,109.417996331554,107.17914311972,108.217589928613,165235.039994844,0.0,1.0
2021-08-11,116.08,116.12,113.511,114.88,116042,110.589821629663,110.627929769439,108.142326352556,109.446577436386,121802.849136588,0.0,1.0
2021-08-12,114.63,116.18,114.41,116.18,152302,109.208401562787,110.685091979103,108.998806794019,110.685091979103,159862.959352653,0.0,1.0
2021-08-13,114.47,114.94,113.63,114.92,87636,109.055969003683,109.50373964605,108.255698068389,109.484685576162,91986.6469634616,0.0,1.0
2021-08-16,114.79,115.25,113.3,114.38,110293,109.36083412189,109.799077729313,107.941305915238,108.970225689187,115768.442803655,0.0,1.0
2021-08-17,113.42,113.98,112.475,113.81,251557,108.055630334566,108.589144291428,107.15532553236,108.427184697381,264045.425968637,0.0,1.0
2021-08-18,113.04,115.59,112.91,113.71,121569,107.693603006695,110.122996917408,107.569751552423,108.331914347941,127604.234386565,0.0,1.0
2021-08-19,114.44,114.7,111.59,112.29,132403,109.027387898851,109.275090807395,106.312182939818,106.979075385897,138976.083092601,0.0,1.0
2021-08-20,115.6,116.02,113.365,114.25,191125,110.132523952352,110.532659419999,108.003231642374,108.846374234916,200613.308467886,0.0,1.0
2021-08-23,116.77,117.67,115.83,115.83,124164,111.247187040797,112.104620185755,110.351645756064,110.351645756064,130328.061910303,0.0,1.0
2021-08-24,115.2,116.925,114.645,116.79,116983,109.751442554593,111.394856082429,109.222692115203,111.266241110685,122790.564627854,0.0,1.0
2021-08-25,114.8,115.84,114.23,114.82,135080,109.370361156834,110.361172791008,108.827320165028,109.389415226722,141785.981466799,0.0,1.0
2021-08-26,113.48,114.89,113.41,114.51,121951,108.11279254423,109.45610447133,108.046103299622,109.094077143459,128005.198592371,0.0,1.0
2021-08-27,115.85,115.86,113.19,113.54,252567,110.370699825952,110.380226860896,107.836508530854,108.169954753893,265105.566931632,0.0,1.0
2021-08-30,116.89,116.95,115.25,116.0,203004,111.361511460125,111.418673669789,109.799077729313,110.513605350111,213082.03569504,0.0,1.0
2021-08-31,116.9,117.32,116.41,117.0,118752,111.371038495069,111.771173962716,110.904213782814,111.466308844509,124647.385779873,0.0,1.0
2021-09-01,117.45,117.91,116.34,116.95,104216,111.895025416988,112.333269024411,110.837524538206,111.418673669789,109389.753068877,0.0,1.0
2021-09-02,117.76,118.68,117.39,118.0,120556,112.190363500251,113.066850715097,111.837863207324,112.419012338906,126540.944490016,0.0,1.0
2021-09-03,116.94,117.49,116.07,117.49,150850,111.409146634845,111.933133556764,110.580294594719,111.933133556764,158338.875512782,0.0,1.0
2021-09-07,114.51,116.87,114.1,116.87,145280,109.094077143459,111.342457390237,108.703468710756,111.342457390237,152492.355548538,0.0,1.0
2021-09-08,115.87,116.995,114.55,114.55,149801,110.38975389584,111.461545327037,109.132185283235,109.132185283235,157237.798413591,0.0,1.0
2021-09-09,115.15,116.405,115.0,115.66,129410,109.894348078753,111.092067634453,109.751194346996,110.381070766727,135598.979934083,0.2,1.0
2021-09-10,114.72,116.3571,113.92,115.63,152564,109.483974047716,111.046353876112,108.720487478346,110.352440020375,159860.310444815,0.0,1.0
2021-09-13,115.1,115.34,113.04,115.33,145061,109.846630168167,110.075676138978,107.880652252039,110.066132556861,151998.482560993,0.0,1.0
2021-09-14,114.08,115.8993,113.57,115.48,246158,108.87318479222,110.609448686789,108.386462104246,110.209286288618,257930.404934813,0.0,1.0
2021-09-15,116.87,117.02,113.36,114.08,176826,111.535844202899,111.678997934656,108.186046879787,108.87318479222,185282.63059906,0.0,1.0
2021-09-16,116.65,117.46,115.15,117.13,149291,111.325885396322,112.09891554781,109.894348078753,111.783977337945,156430.780568266,0.0,1.0
2021-09-17,115.08,117.39,113.64,117.39,665449,109.827543003933,112.03211047299,108.453267179066,112.03211047299,697273.824265172,0.0,1.0
2021-09-20,114.33,114.75,112.93,113.41,128357,109.111774345148,109.512604794068,107.77567284875,108.233764790372,134495.620642912,0.0,1.0
2021-09-21,114.24,115.62,113.44,114.82,94110,109.025882106094,110.342896438258,108.262395536724,109.579409868888,98610.7719774098,0.0,1.0
2021-09-22,115.91,116.46,114.035,114.95,100410,110.619660319655,111.144557336097,108.830238672693,109.70347643641,105212.066881858,0.0,1.0
2021-09-23,117.77,118.39,115.99,116.05,156048,112.394766593441,112.986468684703,110.696008976592,110.753270469295,163510.931309434,0.0,1.0
2021-09-24,119.55,120.135,117.35,117.35,139335,114.09352421029,114.651823764142,111.993936144522,111.993936144522,145998.638970061,0.0,1.0
2021-09-27,118.77,120.39,118.66,119.5,165619,113.349124805154,114.895185108129,113.244145401866,114.045806299705,173539.660441256,0.0,1.0
2021-09-28,115.09,118.6799,114.99,118.27,183626,109.83708658605,113.263137130279,109.741650764879,112.871945699298,192407.837797512,0.0,1.0
2021-09-29,115.17,117.6199,114.01,115.34,114110,109.913435242987,112.251517425863,108.8063797174,110.075676138978,119567.263737565,0.0,1.0
2021-09-30,113.15,116.77,113.15,116.0,155134,107.985631655327,111.440408381728,107.985631655327,110.705552558709,162553.219635995,0.0,1.0
2021-10-01,114.56,115.365,112.64,113.57,186280,109.331276733842,110.099535094271,107.498908967353,108.386462104246,195188.764254085,0.0,1.0
2021-10-04,114.02,114.88,111.97,114.4,150397,108.815923299517,109.63667136159,106.859488965506,109.178579419968,157589.674562603,0.0,1.0
2021-10-05,116.05,116.3,113.29,114.09,108632,110.753270469295,110.991860022223,108.119241804967,108.882728374337,113827.280644458,0.0,1.0
2021-10-06,114.39,116.99,112.86,115.15,143248,109.169035837851,111.650367188305,107.70886777393,109.894348078753,150098.776582935,0.0,1.0
2021-10-07,115.21,117.135,114.8,115.33,274996,109.951609571456,111.788749129003,109.560322704653,110.066132556861,288147.57040378,0.0,1.0
2021-10-08,114.54,115.52,112.83,115.52,195766,109.312189569608,110.247460617087,107.680237027579,110.247460617087,205128.428295926,0.0,1.0
2021-10-11,112.93,116.97,112.93,114.5,81237,107.77567284875,111.631280024071,107.77567284875,109.274015241139,85122.126055986,0.0,1.0
2021-10-12,112.25,116.48,111.4,112.57,167191,107.126709264785,111.163644500331,106.315504784829,107.432103892533,175186.840693605,0.0,1.0
2021-10-13,112.55,113.34,111.47,112.74,115318,107.413016728299,108.166959715552,106.382309859649,107.594344788525,120833.035839878,0.0,1.0
2021-10-14,112.6,115.99,111.95,113.79,304319,107.460734638885,110.696008976592,106.840401801271,108.596420910823,318872.930797931,0.0,1.0
2021-10-15,110.92,114.48,110.38,113.81,246870,105.857412843207,109.254928076905,105.342059408882,108.615508075058,258676.456041474,0.0,1.0
2021-10-18,111.18,112.245,110.15,110.55,277644,106.105545978252,107.121937473727,105.122557020188,105.504300304873,290922.209912826,0.0,1.0
2021-10-19,110.43,112.75,110.12,111.83,146421,105.389777319468,107.603888370642,105.093926273837,106.725878815866,153423.524000683,0.0,1.0
2021-10-20,110.96,111.23,110.42,110.43,164784,105.895587171675,106.153263888838,105.38023373735,105.389777319468,172664.72691027,0.0,1.0
2021-10-21,112.27,113.38,111.26,111.26,122873,107.145796429019,108.205134044021,106.181894635189,106.181894635189,128749.350602277,0.0,1.0
2021-10-22,113.55,114.025,112.17,112.17,148416,108.367374940012,108.820695090576,107.050360607848,107.050360607848,155513.934053759,0.0,1.0
2021-10-25,113.87,114.74,112.98,113.51,147146,108.67276956776,109.503061211951,107.823390759336,108.329200611544,154183.196826989,0.0,1.0
2021-10-26,114.29,115.7,113.71,114.26,151055,109.07360001668,110.419245095195,108.520072253886,109.044969270328,158279.143141511,0.0,1.0
2021-10-27,111.76,114.68,111.52,114.68,144748,106.659073741046,109.445799719248,106.430027770235,109.445799719248,151670.513464946,0.0,1.0
2021-10-28,115.3,115.65,112.05,112.6,205578,110.03750181051,110.371527184609,106.935837622443,107.460734638885,215409.683153458,0.0,1.0
2021-10-29,114.8,116.93,113.405,115.99,192519,109.560322704653,111.593105695602,108.228992999314,110.696008976592,201726.141858665,0.0,1.0
2021-11-01,114.7,116.9699,113.805,115.53,200575,109.464886883482,111.631184588249,108.610736283999,110.257004199204,210167.416739655,0.0,1.0
2021-11-02,114.48,115.8194,114.14,114.88,119316,109.254928076905,110.533195465674,108.930446284923,109.63667136159,125022.238542733,0.0,1.0
2021-11-03,115.21,116.21,112.93,114.69,180880,109.951609571456,110.905967783169,107.77567284875,109.455343301365,189530.511478842,0.0,1.0
2021-11-04,117.82,118.06,114.14,115.06,255214,112.442484504027,112.671530474838,108.930446284923,109.808455839699,267419.50440381,0.0,1.0
2021-11-05,118.29,120.0,117.75,118.5,165429,112.891032863532,114.522985405561,112.375679429207,113.091448087992,173340.573769534,0.0,1.0
2021-11-08,119.31,120.0,118.45,119.87,120569,113.864478239479,114.522985405561,113.043730177406,114.398918838038,126335.162751507,0.0,1.0
2021-11-09,119.11,120.05,118.59,119.38,143759,113.673606597136,114.570703316147,113.177340327046,113.931283314299,150634.214947407,0.0,1.0
2021-11-10,120.21,120.58,118.195,118.58,146279,114.723400630021,115.076513168355,112.800368833419,113.167796744929,153274.732909186,0.0,1.0
2021-11-11,124.01,124.21,120.02,120.53,186249,118.34996183453,118.540833476873,114.542072569795,115.028795257769,195156.281691856,0.0,1.0
2021-11-12,124.55,125.5,123.84,124.73,105158,118.865315268855,119.771955569983,118.187720938539,119.037099746964,110187.13802572,0.0,1.0
2021-11-15,123.15,125.26,122.8,125.25,142268,117.529213772457,119.542909599171,117.195188398357,119.533366017054,149071.908486687,0.0,1.0
2021-11-16,124.18,125.74,123.0,123.0,128455,118.512202730521,120.001001540794,117.3860600407,117.3860600407,134598.307452537,0.0,1.0
2021-11-17,123.75,125.9,122.82,124.34,152663,118.101828699485,120.153698854668,117.214275562592,118.664900044395,159964.045079028,0.0,1.0
2021-11-18,124.09,125.14,123.67,123.75,167293,118.426310491467,119.428386613766,118.025480042548,118.101828699485,175293.718801582,0.0,1.0
2021-11-19,125.13,126.14,123.57,123.57,148078,119.418843031649,120.382744825479,117.930044221376,117.930044221376,155159.769343012,0.0,1.0
2021-11-22,125.3,127.61,124.41,125.26,326216,119.58108392764,121.785651396697,118.731705119215,119.542909599171,341817.145801537,0.0,1.0
2021-11-23,123.88,126.31,122.9667,125.5,120042,118.225895267008,120.54498572147,117.35427991225,119.771955569983,125782.959193626,0.0,1.0
2021-11-24,122.26,123.6,121.35,123.22,95729,116.679834964032,117.958674967728,115.811368991374,117.596018847277,100307.199985395,0.0,1.0
2021-11-26,116.71,122.23,116.17,120.15,133630,111.383146889025,116.651204217681,110.8677934547,114.666139137318,140020.799695476,0.0,1.0
2021-11-29,117.82,119.76,116.74,117.95,146563,112.442484504027,114.29393943475,111.411777635377,112.566551071549,153572.31509218,0.0,1.0
2021-11-30,116.5,118.42,115.375,117.23,220610,111.182731664565,113.015099431054,110.109078676388,111.879413159116,231160.582360392,0.0,1.0
2021-12-01,113.32,118.85,113.25,118.29,142521,108.147872551318,113.425473462091,108.081067476498,112.891032863532,149337.008107453,0.0,1.0
2021-12-02,118.98,119.08,112.36,113.28,192489,113.740411671956,113.836007916428,107.411940287956,108.291425737092,201356.236392512,0.2,1.0
2021-12-03,118.42,119.79,116.56,119.79,206426,113.205072702917,114.514741252174,111.426982555751,114.514741252174,215935.260994449,0.0,1.0
2021-12-06,123.34,123.51,120.13,120.13,241483,117.908407930905,118.070921546506,114.839768483376,114.839768483376,252607.203698772,0.0,1.0
2021-12-07,123.71,126.305,123.39,124.68,449618,118.262114035449,120.742836579479,117.956206053141,119.189397606821,470330.191825653,0.0,1.0
2021-12-08,125.21,125.5192,122.43,124.08,176292,119.696057702519,119.991641290424,117.038482106216,118.615820139993,184413.102183026,0.0,1.0
2021-12-09,122.56,124.36,122.02,124.36,122006,117.162757224029,118.883489624512,116.646537503884,118.883489624512,127626.352556794,0.0,1.0
2021-12-10,122.47,124.06,122.06,123.33,157944,117.076720604005,118.596700891099,116.684776001673,117.898848306458,165219.87958158,0.0,1.0
2021-12-13,119.88,123.31,119.795,122.36,163157,114.600777872198,117.879729057564,114.519521064398,116.971564735086,170673.022671909,0.0,1.0
2021-12-14,119.66,120.89,118.166,119.81,247114,114.390466134361,115.566299941358,112.96225824196,114.533860501068,258497.602459876,0.0,1.0
2021-12-15,119.49,120.58,118.22,119.69,181004,114.22795251876,115.269951583497,113.013880213974,114.419145007703,189342.166108142,0.0,1.0
2021-12-16,117.82,121.125,117.03,120.54,233164,112.631495236089,115.790951115866,111.876284904766,115.231713085709,243904.978997364,0.0,1.0
2021-12-17,116.92,119.99,116.15,117.74,590223,111.771129035848,114.705933741117,111.035037953419,112.555018240512,617412.329599596,0.0,1.0
2021-12-20,115.61,116.22,113.47,115.3,261940,110.518818233273,111.101955324548,108.473058601588,110.222469875412,274006.579911863,0.0,1.0
2021-12-21,117.99,118.18,115.59,116.38,163125,112.79400885169,112.975641716186,110.499698984379,111.254909315702,170639.548553572,0.0,1.0
2021-12-22,120.01,120.09,117.5,117.69,172508,114.725052990011,114.801529985588,112.325587253781,112.507220118277,180454.787689682,0.0,1.0
2021-12-23,113.95,120.05,113.92,120.05,164885,108.93192057505,114.763291487799,108.903241701708,114.763291487799,172480.625062103,0.0,1.0
2021-12-27,116.91,117.055,113.26,114.11,161558,111.7615694114,111.900183965884,108.272306488198,109.084874566204,169000.36282126,0.0,1.0
2021-12-28,116.27,117.7775,115.84,117.43,122817,111.149753446784,112.590866832189,110.738689595557,112.258669882651,128474.712243396,0.0,1.0
2021-12-29,117.77,118.12,116.5848,116.63,102136,112.583697113854,112.918283969503,111.45069042438,111.493899926881,106841.017201946,0.0,1.0
2021-12-30,116.01,118.14,115.695,117.92,124374,110.901203211159,112.937403218397,110.600075041074,112.727091480561,130103.437313728,0.0,1.0
2021-12-31,116.73,117.47,115.52,115.94,111247,111.589496171352,112.29690838044,110.432781613249,110.834285840029,116371.726332194,0.0,1.0
2022-01-03,116.96,117.54,115.08,117.47,157102,111.809367533636,112.36382575157,110.012158137576,112.29690838044,164339.091842839,0.0,1.0
2022-01-04,116.22,118.93,116.025,117.0,128829,111.101955324548,113.692613549721,110.915542647829,111.847606031425,134763.66222595,0.0,1.0
2022-01-05,110.32,116.16,110.0,115.76,168106,105.461776900742,111.044597577866,105.155868918433,110.66221259998,175850.004285956,0.0,1.0
2022-01-06,108.01,110.8,106.64,110.03,279852,103.253503653454,105.920638874204,101.943835104198,105.184547791775,292743.717650969,0.0,1.0
2022-01-07,103.56,108.41,102.8,107.96,252642,98.9994707744815,103.63588863134,98.2729393164995,103.205705531219,264280.256402583,0.0,1.0
2022-01-10,104.29,104.42,101.055,102.16,193237,99.697323359122,99.8215984769347,96.6047848504753,97.6611233518832,202138.693908637,0.0,1.0
2022-01-11,104.11,104.34,101.37,104.07,118487,99.5252501190736,99.7451214813576,96.9059130205599,99.4870116212851,123945.245605928,0.0,1.0
2022-01-12,103.45,105.18,102.925,104.03,204162,98.894314905563,100.548129934917,98.3924346220887,99.4487731234966,213566.96712211,0.0,1.0
2022-01-13,102.34,104.3529,101.97,103.23,141566,97.8331965919316,99.7574533968944,97.4794904873877,98.6840031677261,148087.407390252,0.0,1.0
2022-01-14,101.19,102.29,100.145,101.12,225955,96.7338397805116,97.7853984696959,95.7348590257864,96.6669224093817,236363.887775768,0.0,1.0
2022-01-18,95.9,101.01,95.48,100.87,244156,91.6767984479796,96.5617665404632,91.2752942212002,96.4279317982034,255403.338646105,0.0,1.0
2022-01-19,94.23,97.23,93.53,95.96,219356,90.0803411653089,92.948228499448,89.4111674540098,91.7341561946624,229460.896934971,0.0,1.0
2022-01-20,92.85,97.11,92.62,94.85,212418,88.7611129916049,92.8335130060824,88.5412416293209,90.673037881031,222203.289653042,0.0,1.0
2022-01-21,91.52,94.58,91.18,92.12,339664,87.4896829401366,90.4149280209584,87.1646557089341,88.0632604069644,355311.029087511,0.0,1.0
2022-01-24,93.09,93.4907,87.39,89.5938,381649,88.990543978336,89.3735981299325,83.5415580434717,85.6483080791303,399230.118411782,0.0,1.0
2022-01-25,93.01,94.16,89.14,91.38,326837,88.914066982759,90.013423794179,85.2144923217195,87.3558481978767,341893.137965386,0.0,1.0
2022-01-26,93.44,94.36,90.79,94.25,464277,89.3251308339856,90.2046162831216,86.7918303554961,90.0994604142031,485664.476222568,0.0,1.0
2022-01-27,90.68,94.79,90.56,93.4,288742,86.6866744865776,90.6156801343482,86.571958993212,89.2868923361971,302043.24615145,0.0,1.0
2022-01-28,93.59,93.71,88.59,90.42,227167,89.4685252006925,89.5832406940581,84.6887129771274,86.4381242509522,237631.72000778,0.0,1.0
2022-01-31,94.98,95.15,93.0,93.0,198540,90.7973129988437,90.9598266144449,88.9045073583118,88.9045073583118,207685.982956788,0.0,1.0
2022-02-01,94.45,95.77,93.15,95.11,201574,90.2906529031457,91.5525233301669,89.0479017250188,90.9215881166563,210859.74780161,0.0,1.0
2022-02-02,93.84,95.22,93.36,94.75,171394,89.7075158118708,91.0267439855748,89.2486538384085,90.5774416365597,179289.469945078,0.0,1.0
2022-02-03,92.39,94.3275,92.18,92.89,135708,88.3213702670369,90.1735475036684,88.1206181536472,88.7993514893934,141959.551602195,0.0,1.0
2022-02-04,84.33,90.48,83.895,89.51,501223,80.6163129626499,86.495481997635,80.2004692991997,85.5681984262634,524312.437974968,0.0,1.0
2022-02-07,84.4,86.63,83.7143,84.69,250889,80.6832303337798,82.8150265854898,80.02772688544,80.9604594427466,262446.502357437,0.0,1.0
2022-02-08,85.99,87.235,83.485,83.485,412493,82.2032106208735,83.3933838645412,79.8085246968674,79.8085246968674,431494.984223806,0.0,1.0
2022-02-09,86.13,88.2355,85.72,87.04,394756,82.3370453631333,84.3498242904766,81.945100760801,83.2069711878222,412940.908069356,0.0,1.0
2022-02-10,84.97,88.065,84.67,84.67,447868,81.2281289272662,84.186832693653,80.9413401938523,80.9413401938523,468499.575979101,0.0,1.0
2022-02-11,85.65,86.37,84.68,85.36,378589,81.8781833896711,82.5664763498645,80.9508998182994,81.6009542807043,396029.155845812,0.0,1.0
2022-02-14,87.89,88.08,85.0,85.27,426705,84.0195392658283,84.2011721303237,81.2568078006076,81.5149176606801,446361.677030202,0.0,1.0
2022-02-15,88.86,89.6,88.185,88.7,245476,84.9468228371999,85.6542350462875,84.3015481870186,84.7938688460458,256784.146027503,0.0,1.0
2022-02-16,88.67,89.09,87.17,88.14,285125,84.7651899727044,85.1666941994839,83.3312463056349,84.2585298770065,298259.624713177,0.0,1.0
2022-02-17,87.9,88.83,87.33,87.78,245108,84.0290988902754,84.9181439638585,83.484200296789,83.9143833969098,256399.193666628,0.0,1.0
2022-02-18,88.03,88.43,86.855,87.52,322058,84.1533740080881,84.5357589859733,83.0301181355503,83.6658331612844,336893.987605003,0.0,1.0
2022-02-22,88.31,89.3,87.36,87.36,284009,84.4210434926077,85.3674463128736,83.5128791701303,83.5128791701303,297092.214836176,0.0,1.0
2022-02-23,88.16,90.48,87.95,89.97,374540,84.2776491259008,86.495481997635,84.076897012511,86.0079411508314,391793.63380999,0.0,1.0
2022-02-24,90.64,90.775,86.17,86.45,237494,86.6484359887891,86.7774909188254,82.3752838609219,82.6429533454415,248434.445634831,0.0,1.0
2022-02-25,92.4,92.68,89.91,91.14,196784,88.330929891484,88.5985993760037,85.9505834041486,87.1264172111456,205849.090713048,0.0,1.0
2022-02-28,94.76,95.055,91.92,91.98,542172,90.5870012610068,90.8690101821971,87.8720679180218,87.9294256647046,567147.802718081,0.0,1.0
2022-03-01,94.38,96.44,93.4565,94.63,318338,90.2237355320158,92.1930181681247,89.3409042143233,90.4627261431941,333002.621348333,0.0,1.0
2022-03-02,96.22,96.98,95.08,95.08,163043,91.9827064302878,92.7092378882697,90.8929092433149,90.8929092433149,170553.771125333,0.0,1.0
2022-03-03,96.47,97.67,95.755,96.47,224755,92.2216970414661,93.3688519751217,91.5381838934962,92.2216970414661,235108.608338133,0.0,1.0
2022-03-04,97.37,97.79,95.39,95.81,182357,93.0820632417078,93.4835674684873,91.189257601176,91.5907618279555,190757.493674076,0.0,1.0
2022-03-07,95.79,98.07,94.81,98.07,609290,91.5716425790612,93.7512369530069,90.6347993832424,93.7512369530069,637357.673797428,0.0,1.0
2022-03-08,94.99,96.4759,94.14,95.5,307428,90.8068726232908,92.2273372198899,89.9943045452847,91.2944134700944,321590.03912783,0.0,1.0
2022-03-09,96.44,96.71,94.13,96.06,350462,92.1930181681247,92.4511280281972,89.9847449208376,91.8297524391337,366606.451893834,0.0,1.0
2022-03-10,96.38,96.49,93.58,95.04,294027,92.365091408173,92.4705091302616,89.6817312095542,91.0809118845483,306807.71087823,0.24,1.0
2022-03-11,94.38,97.75,92.99,96.67,492614,90.4484055520167,93.6780212196401,89.116308881988,92.6430108573157,514026.853610615,0.0,1.0
2022-03-14,95.75,96.9296,94.29,94.92,313190,91.7613353634838,92.8917966814448,90.3621546884897,90.9659107331789,326803.684593431,0.0,1.0
2022-03-15,97.24,97.82,95.8,96.67,188951,93.1892663263202,93.7451052246055,91.8092525098877,92.6430108573157,197164.286878934,0.0,1.0
2022-03-16,99.0,99.31,96.89,97.69,153397,94.8759498797378,95.173036187442,92.8538463014929,93.6205206439554,160064.832228291,0.0,1.0
2022-03-17,99.73,101.17,98.2,99.04,167664,95.5755402172348,96.9555540336674,94.1092755372753,94.9142835968609,174951.987527294,0.0,1.0
2022-03-18,101.47,101.47,98.756,99.0,306151,97.2430569120908,97.2430569120908,94.6421142052867,94.8759498797378,319458.714652331,0.0,1.0
2022-03-21,101.32,101.79,100.45,101.42,257246,97.0993054728791,97.5497266490759,96.2655471254511,97.1951397656869,268427.921220096,0.0,1.0
2022-03-22,101.73,102.44,101.07,101.56,220863,97.4922260733912,98.1726495523266,96.8597197408596,97.3293077756179,230463.431751841,0.0,1.0
2022-03-23,100.05,101.32,99.61,100.98,164678,95.8822099542198,97.0993054728791,95.4605390658655,96.7734688773325,171836.192635388,0.0,1.0
2022-03-24,101.11,101.19,99.595,100.13,161239,96.8980534579827,96.9747208922289,95.4461639219443,95.9588773884661,168247.706823846,0.0,1.0
2022-03-25,101.69,102.42,100.455,101.9,181233,97.453892356268,98.1534826937651,96.2703388400915,97.6551443711645,189110.802292287,0.0,1.0
2022-03-28,103.39,103.83,101.77,101.77,291020,99.0830753340009,99.5047462223553,97.5305597905143,97.5305597905143,303670.003162235,0.0,1.0
2022-03-29,107.54,108.3,103.395,104.44,454500,103.060198485525,103.788539110865,99.0878670486413,100.089335408483,474256.121356732,0.0,1.0
2022-03-30,107.54,108.33,106.2,106.87,239670,103.060198485525,103.817289398707,101.776018961901,102.418108723713,250087.930925342,0.0,1.0
2022-03-31,108.05,109.69,107.45,107.55,430470,103.548953378845,105.120635780893,102.973947621998,103.069781914806,449181.58979193,0.0,1.0
2022-04-01,108.34,109.06,107.33,108.05,371886,103.826872827988,104.516879736204,102.858946470629,103.548953378845,388051.07139025,0.0,1.0
2022-04-04,105.58,108.44,105.34,108.08,344042,101.181846346492,103.922707120796,100.951844043753,103.577703666687,358996.753583746,0.0,1.0
2022-04-05,107.07,107.75,106.33,106.5,201137,102.609777309329,103.261450500422,101.900603542551,102.063521840324,209879.985657488,0.0,1.0
2022-04-06,107.73,108.71,106.22,106.22,385544,103.24228364186,104.181459711377,101.795185820462,101.795185820462,402302.75479067,0.0,1.0
2022-04-07,107.65,108.5,106.68,107.93,284329,103.165616207614,103.98020769648,102.236023567378,103.433952227476,296688.160020325,0.0,1.0
2022-04-08,106.83,107.75,106.36,107.36,244846,102.37977500659,103.261450500422,101.929353830393,102.887696758471,255488.920329394,0.0,1.0
2022-04-11,105.42,107.08,105.0,106.52,239854,101.028511478,102.619360738609,100.626007448207,102.082688698886,250279.929003073,0.0,1.0
2022-04-12,107.13,108.03,106.0,106.2,284888,102.667277885013,103.529786520284,101.584350376285,101.776018961901,297271.458528221,0.0,1.0
2022-04-13,108.43,109.025,106.81,107.01,158689,103.913123691515,104.483337733721,102.360608148028,102.552276733644,165586.863898742,0.0,1.0
2022-04-14,107.86,110.03,107.77,108.86,257101,103.36686822251,105.44647237644,103.280617358983,104.325211150588,268276.6183871,0.0,1.0
2022-04-18,106.74,108.7623,105.07,107.34,231771,102.293524143063,104.231581046515,100.693091453172,102.86852989991,241845.578664402,0.0,1.0
2022-04-19,110.32,111.43,106.48,106.48,457170,105.724391825583,106.788152475749,102.044354981762,102.044354981762,477042.180419484,0.0,1.0
2022-04-20,111.41,112.06,109.65,110.97,289659,106.768985617188,107.391908520439,105.08230206377,106.347314728833,302249.843467698,0.0,1.0
2022-04-21,109.44,112.0399,108.79,111.5,199066,104.881050048874,107.372645827584,104.258127145623,106.855236480715,207718.963815179,0.0,1.0
2022-04-22,106.93,109.54,106.81,108.96,228172,102.475609299398,104.976884341682,102.360608148028,104.421045443396,238090.138002657,0.0,1.0
2022-04-25,106.21,106.98,103.58,106.77,253474,101.785602391181,102.523526445801,99.2651604903357,102.322274430905,264491.96062657,0.0,1.0
2022-04-26,101.53,106.89,101.52,106.03,270762,97.3005574877755,102.437275582274,97.2909740584947,101.613100664127,282531.43219096,0.0,1.0
2022-04-27,101.47,103.02,101.07,101.53,279665,97.2430569120908,98.728488450612,96.8597197408596,97.3005574877755,291821.42613692,0.0,1.0
2022-04-28,103.88,104.84,100.97,102.66,244104,99.5526633687592,100.472672579714,96.7638854480518,98.3834849965038,254714.66721158,0.0,1.0
2022-04-29,95.81,103.72,95.08,101.43,321197,91.8188359391685,99.3993285002667,91.1192456016714,97.2047231949677,335158.731378257,0.0,1.0
2022-05-02,93.74,96.89,92.075,95.57,469741,89.8350660780467,92.8538463014929,88.2394251027965,91.5888336364297,490159.614306341,0.0,1.0
2022-05-03,91.47,94.22,90.64,94.22,428524,87.6596276313092,90.2950706835242,86.8642030010044,90.2950706835242,447151.00142634,0.0,1.0
2022-05-04,93.63,94.04,89.32,91.57,405715,89.7296483559581,90.1225689564701,85.5991903359412,87.755461924117,423350.544062147,0.0,1.0
2022-05-05,90.25,93.012,88.82,92.35,354005,86.4904492590539,89.1373924264058,85.1200188719021,88.502969408018,369392.823412298,0.0,1.0
2022-05-06,89.17,90.18,88.26,89.54,430365,85.4554388967295,86.4233652540884,84.5833468321783,85.8100257801184,449072.025671483,0.0,1.0
2022-05-09,88.51,89.85,87.39,88.97,430769,84.8229325641979,86.1071120878226,83.7495884847503,85.2637703111138,449493.586668245,0.0,1.0
2022-05-10,89.45,90.86,87.12,89.7,440103,85.7237749165914,87.0750384451816,83.4908358941693,85.9633606486109,459233.315241939,0.0,1.0
2022-05-11,86.83,90.4,86.7,89.17,368450,83.2129164450266,86.6342006982656,83.0883318643764,85.4554388967295,384465.71598215,0.0,1.0
2022-05-12,87.79,88.18,86.04,86.04,455716,84.1329256559816,84.5066793979321,82.4558255318448,82.4558255318448,475524.97821827,0.0,1.0
2022-05-13,88.53,90.5403,87.77,88.66,305190,84.8420994227594,86.768656211075,84.11375879742,84.9666840034096,318455.942083302,0.0,1.0
2022-05-16,88.27,89.43,87.58,88.52,223865,84.5929302614591,85.7046080580298,83.9316736410852,84.8325159934787,233595.922128767,0.0,1.0
2022-05-17,88.7,89.41,88.02,89.41,193222,85.0050177205327,85.6854411994682,84.3533445294396,85.6854411994682,201620.93791153,0.0,1.0
2022-05-18,86.02,88.18,85.38,87.1,473808,82.4366586732833,84.5066793979321,81.8233191993132,83.4716690356077,494403.397904928,0.0,1.0
2022-05-19,86.97,88.16,85.46,85.78,246612,83.3470844549575,84.4875125393705,81.8999866335595,82.2066563705445,257331.684488506,0.0,1.0
2022-05-20,87.55,88.48,85.43,87.66,337777,83.9029233532429,84.7941822763555,81.8712363457172,84.0083410753314,352459.4277305,0.0,1.0
2022-05-23,87.54,88.4,86.32,87.58,215390,83.8933399239621,84.7175148421093,82.7241615517067,83.9316736410852,224752.532407098,0.0,1.0
2022-05-24,87.97,88.16,85.49,87.17,219171,84.3054273830357,84.4875125393705,81.9287369214018,83.5387530405732,228697.884210948,0.0,1.0
2022-05-25,88.51,89.24,87.46,87.46,219172,84.8229325641979,85.5225229016949,83.8166724897158,83.8166724897158,228698.927678762,0.0,1.0
2022-05-26,89.7,90.56,89.02,89.02,149603,85.9633606486109,86.7875355667581,85.3116874575177,85.3116874575177,156105.915342862,0.0,1.0
2022-05-27,90.88,91.64,90.0,90.0,146420,87.0942053037431,87.8225459290825,86.2508635270343,86.2508635270343,152784.557291645,0.0,1.0
2022-05-31,90.39,91.505,88.55,90.69,524553,86.6246172689848,87.693169633792,84.861266281321,86.9121201474083,547354.172114493,0.0,1.0
2022-06-01,89.34,91.63,87.82,90.31,360128,85.6183571945028,87.8129624998017,84.161675943824,86.5479498347386,375781.976835988,0.0,1.0
2022-06-02,90.69,90.85,88.56,89.34,176172,86.9121201474083,87.0654550159008,84.8708497106018,85.6183571945028,183829.811686816,0.0,1.0
2022-06-03,90.6,91.52,89.11,89.76,216095,86.8258692838812,87.7075447777131,85.3979383210448,86.0208612242956,225488.177215804,0.0,1.0
2022-06-06,90.92,91.48,89.68,90.77,184976,87.1325390208662,87.66921106059,85.9441937900493,86.9887875816545,193016.502319214,0.0,1.0
2022-06-07,91.89,92.0,89.03,90.02,162586,88.0621316611021,88.1675493831907,85.3212708867985,86.2700303855959,169653.257968989,0.0,1.0
2022-06-08,89.88,92.14,89.52,91.7,181779,86.135862375665,88.3017173931216,85.7908589215568,87.8800465047672,189680.535718603,0.0,1.0
2022-06-09,87.13,89.51,87.06,89.29,141033,83.7304216261888,86.0175604241956,83.6631528380121,85.8061442327832,146759.147408336,0.24,1.0
2022-06-10,86.39,87.23,85.2,86.03,192465,83.0192944368926,83.8265198950126,81.8757250378892,82.6733406691268,200279.36231907,0.0,1.0
2022-06-13,83.32,84.97,82.59,84.79,217150,80.0690775840015,81.6546990195944,79.3675602215877,81.4817221357115,225966.609656749,0.0,1.0
2022-06-14,82.97,83.8083,82.01,83.42,191007,79.7327336431181,80.5383254306682,78.8101902624095,80.1651758528253,198762.165372814,0.0,1.0
2022-06-15,83.29,84.445,82.25,83.79,197208,80.0402481033543,81.1501831082694,79.0408261075867,80.5207394474734,205214.935101028,0.0,1.0
2022-06-16,81.0,82.425,80.97,81.92,323082,77.839597747289,79.2089980780283,77.8107682666419,78.7237018204681,336199.604794482,0.0,1.0
2022-06-17,81.93,82.74,81.06,81.87,485894,78.7333116473505,79.5117076248234,77.8972567085833,78.6756526860562,505622.011662705,0.0,1.0
2022-06-21,84.69,85.29,82.3,82.62,271626,81.3856238668877,81.9622134798306,79.0888752419986,79.3963897022348,282654.415448419,0.0,1.0
2022-06-22,85.68,85.72,83.96,83.96,185220,82.3369967282435,82.375436035773,80.6841065044739,80.6841065044739,192740.204654032,0.0,1.0
2022-06-23,88.99,89.32,86.12,86.12,232905,85.5178494263117,85.8349737134303,82.7598291110683,82.7598291110683,242361.285848976,0.0,1.0
2022-06-24,91.84,91.95,89.25,89.39,657622,88.2566500877904,88.3623581834966,85.7677049252536,85.902242501607,684322.42125577,0.0,1.0
2022-06-27,91.66,93.08,90.7465,92.36,223513,88.0836732039075,89.4482686212057,87.205815518202,88.7563610856742,232587.956823435,0.0,1.0
2022-06-28,89.78,92.185,89.7,91.74,153180,86.2770257500198,88.5881891152326,86.2001471349608,88.1605518189666,159399.333489389,0.0,1.0
2022-06-29,89.85,90.56,88.91,90.13,151731,86.3442945381965,87.0265922468456,85.4409708112527,86.6133696909032,157891.501956381,0.0,1.0
2022-06-30,91.47,91.63,89.19,89.19,257274,87.9010864931423,88.0548437232604,85.7100459639593,85.7100459639593,267719.703121485,0.0,1.0
2022-07-01,91.59,92.39,90.33,91.24,206936,88.0164044157309,88.7851905663214,86.8055662285508,87.6800604748475,215337.906221179,0.0,1.0
2022-07-05,90.49,91.26,87.6,90.32,256401,86.9593234586689,87.6992801286123,84.1820834896607,86.7959564016684,266811.258036381,0.0,1.0
2022-07-06,92.04,92.5,89.9,90.84,170543,88.448846625438,88.8908986620276,86.3923436726084,87.2956673995523,177467.29684868,0.0,1.0
2022-07-07,94.49,94.685,91.665,92.31,304178,90.8032542116215,90.9906458358279,88.0884781173487,88.7083119512623,316528.074566753,0.0,1.0
2022-07-08,93.74,94.61,93.42,94.29,187349,90.0825171954429,90.91857213421,89.7750027352067,90.6110576739738,194955.645188037,0.0,1.0
2022-07-11,92.77,93.73,92.23,93.72,108873,89.1503639878519,90.0729073685605,88.6314333362033,90.0632975416781,113293.404067047,0.0,1.0
2022-07-12,90.53,93.69,90.08,92.89,140784,86.9977627661984,90.0344680610309,86.5653205564913,89.2656819104404,146500.037641795,0.0,1.0
2022-07-13,89.77,91.3696,88.81,89.62,136735,86.2674159231375,87.8046038312432,85.3448725424289,86.1232685199017,142286.642281444,0.0,1.0
2022-07-14,90.11,90.24,87.99,89.25,112305,86.5941500371384,86.7190777866094,84.5568667380736,85.7677049252536,116864.74831914,0.0,1.0
2022-07-15,92.1,92.42,90.63,91.39,154178,88.5065055867323,88.8140200469685,87.0938610350223,87.8242078780832,160437.8537585,0.0,1.0
2022-07-18,90.27,92.98,89.8,92.29,127600,86.7479072672565,89.3521703523819,86.2962454037846,88.6890922974976,132780.747834221,0.0,1.0
2022-07-19,93.53,93.73,91.18,91.18,169644,89.8807108309129,90.0729073685605,87.6224015135532,87.6224015135532,176531.796125303,0.0,1.0
2022-07-20,95.71,96.31,93.69,93.69,276649,91.975653091272,92.5522427042149,90.0344680610309,90.0344680610309,287881.356642551,0.0,1.0
2022-07-21,94.73,96.4376,93.91,96.26,180325,91.0338900567986,92.6748640952341,90.2458842524433,92.504193569803,187646.460448323,0.0,1.0
2022-07-22,93.81,95.33,92.52,94.54,164520,90.1497859836195,91.6104796697415,88.9101183157923,90.8513033460334,171199.754182493,0.0,1.0
2022-07-25,94.82,94.84,93.31,93.93,140060,91.12037849874,91.1395981525048,89.6692946395005,90.2651039062081,145746.642176027,0.0,1.0
2022-07-26,94.56,95.24,93.74,94.42,121393,90.8705229997981,91.5239912278001,90.0825171954429,90.7359854234448,126321.734497176,0.0,1.0
2022-07-27,94.87,95.95,93.73,94.73,134653,91.168427633152,92.2062889364491,90.0729073685605,91.0338900567986,140120.110016625,0.0,1.0
2022-07-28,98.3,98.48,94.47,95.4,169144,94.4645982538088,94.6375751376916,90.7840345578567,91.6777484579182,176011.495389275,0.0,1.0
2022-07-29,100.49,101.51,97.135,98.3,215213,96.5691503410503,97.5493526830532,93.3450534220113,94.4645982538088,223950.964605378,0.0,1.0
2022-08-01,97.44,99.985,96.68,99.58,156327,93.638153141924,96.08385408349,92.907806298863,95.6946560947536,162674.106321946,0.0,1.0
2022-08-02,97.77,98.94,96.37,96.97,119158,93.9552774290425,95.0796271742812,92.6099016655092,93.186491278452,123995.990207133,0.0,1.0
2022-08-03,98.54,99.1512,96.99,98.7,107179,94.6952340989859,95.2825867180371,93.2057109322168,94.848991329104,111530.625173386,0.0,1.0
2022-08-04,98.64,98.64,97.09,98.61,115206,94.7913323678097,94.7913323678097,93.3018092010406,94.7625028871626,119883.533189571,0.0,1.0
2022-08-05,98.85,98.85,97.5,97.95,228105,94.9931387323397,94.9931387323397,93.6958121032183,94.1282543129254,237366.398783112,0.0,1.0
2022-08-08,97.78,99.93,97.09,98.9,180008,93.9648872559249,96.0310000356369,93.3018092010406,95.0411878667516,187316.589781681,0.0,1.0
2022-08-09,96.29,98.25,96.12,97.97,172745,92.5330230504501,94.4165491193968,92.3696559934496,94.1474739666902,179758.701290145,0.0,1.0
2022-08-10,97.41,98.06,96.425,97.59,130454,93.6093236612768,94.2339624086316,92.6627557133623,93.7823005451597,135750.624435466,0.0,1.0
2022-08-11,99.1,99.745,97.445,97.74,141744,95.2333844043993,95.8532182383129,93.6429580553651,93.9264479483954,147499.015054967,0.0,1.0
2022-08-12,102.31,102.41,97.82,99.1,244343,98.3181388336437,98.4142371024675,94.0033265634545,95.2333844043993,254263.685486341,0.0,1.0
2022-08-15,103.05,103.745,100.67,101.71,167901,99.0292660229399,99.6971489912654,96.7421272249331,97.7415492207008,174718.027759511,0.0,1.0
2022-08-16,104.14,104.32,102.5,102.5,174139,100.076737153119,100.249714037002,98.5007255444089,98.5007255444089,181209.299742191,0.0,1.0
2022-08-17,102.61,104.2048,102.39,103.73,147630,98.6064336401151,100.139008831317,98.3950174487027,99.6827342509418,153623.995319483,0.0,1.0
2022-08-18,103.88,103.93,102.3,102.77,121754,99.8268816541776,99.8749307885895,98.3085290067613,98.7601908702332,126697.391628588,0.0,1.0
2022-08-19,103.19,103.6,102.25,103.6,173063,99.1638035992932,99.5578065014709,98.2604798723494,99.5578065014709,180089.612558259,0.0,1.0
2022-08-22,101.3,102.8855,100.96,102.66,155243,97.3475463185232,98.8711843707247,97.0208122045222,98.654482774527,161546.094326238,0.0,1.0
2022-08-23,100.75,101.476,100.63,101.3,98196,96.8190058399922,97.5166792716531,96.7036879174036,97.3475463185232,102182.902149915,0.0,1.0
2022-08-24,100.71,100.78,99.9654,100.73,67199,96.7805665324627,96.8478353206393,96.0650188228006,96.7997861862274,69927.3783206256,0.0,1.0
2022-08-25,100.81,101.0,99.705,101.0,92963,96.8766648012865,97.0592515120517,95.8147789307833,97.0592515120517,96737.4346466514,0.0,1.0
2022-08-26,97.78,100.69,97.3,100.69,208775,93.9648872559249,96.7613468786979,93.5036155655706,96.7613468786979,217251.572328288,0.0,1.0
2022-08-29,95.75,97.29,95.1232,97.29,128648,92.0140923988015,93.4940057386882,91.4117484498138,93.4940057386882,133871.298176935,0.0,1.0
2022-08-30,93.86,95.69,93.05,95.69,187058,90.1978351180314,91.9564334375072,89.4194391405586,91.9564334375072,194652.830159669,0.0,1.0
2022-08-31,93.86,94.78,93.69,94.33,182745,90.1978351180314,91.0819391912105,90.0344680610309,90.6494969815034,190164.716010696,0.0,1.0
2022-09-01,92.12,93.69,91.395,93.24,266981,88.5257252404971,90.0344680610309,87.8290127915244,89.6020258513238,277820.821610723,0.0,1.0
2022-09-02,92.27,93.8855,91.51,92.9,198094,88.6698726437328,90.2223401765815,87.9395258006718,89.2752917373228,206136.908005268,0.0,1.0
2022-09-06,92.83,93.88,91.73,92.35,206654,89.2080229491462,90.2170547717962,88.1509419920842,88.7467512587918,215044.456606059,0.0,1.0
2022-09-07,94.91,94.97,92.88,93.18,192797,91.2068669406815,91.2645259019758,89.2560720835581,89.5443668900295,200624.842007793,0.0,1.0
2022-09-08,94.47,95.13,93.3,93.93,140670,91.0146704030338,91.6505302788251,89.8874642595857,90.4944214137501,146010.471071893,0.24,1.0
2022-09-09,94.38,95.75,94.26,94.93,104791,90.9279622381532,92.2478531924472,90.8123513516457,91.4578454679793,108769.341537604,0.0,1.0
2022-09-12,94.91,94.9793,94.09,94.31,120933,91.4385769868947,91.5053422738528,90.6485692624267,90.8605225543572,125524.165053936,0.0,1.0
2022-09-13,92.8,94.27,92.64,93.21,180941,89.4057522324711,90.821985592188,89.2516043837944,89.800756094705,187810.340841823,0.0,1.0
2022-09-14,93.64,93.9792,92.01,92.7,217961,90.2150284380236,90.5418218772182,88.64464722963,89.3094098270481,226235.787910007,0.0,1.0
2022-09-15,90.36,93.5,90.03,93.16,171778,87.0549975401518,90.0801490704315,86.7370676022561,89.7525848919936,178299.471811954,0.0,1.0
2022-09-16,89.94,90.45,88.49,89.57,623515,86.6503594373755,87.1417057050324,85.2533945587431,86.2938925373107,647186.456745511,0.0,1.0
2022-09-19,91.53,91.63,89.44,89.59,145870,88.1822036836,88.2785460890229,86.1686474102609,86.3131610183953,151407.886651432,0.0,1.0
2022-09-20,90.4,91.035,89.07,90.7,114900,87.0935345023209,87.7053087767565,85.8121805101961,87.3825617185897,119262.125017136,0.0,1.0
2022-09-21,89.61,92.14,89.39,91.24,120699,86.3324294994799,88.7698923566798,86.1204762075494,87.9028107078735,125281.281352857,0.0,1.0
2022-09-22,89.21,89.58,87.77,89.24,185019,85.9470598777882,86.303526777853,84.5597292396981,85.9759625994151,192043.160213624,0.0,1.0
2022-09-23,88.66,89.08,87.77,88.61,129218,85.4171766479621,85.8218147507384,84.5597292396981,85.3690054452507,134123.701222491,0.0,1.0
2022-09-26,87.95,89.6494,87.91,88.62,195656,84.7331455694594,86.3703884072165,84.6946086072902,85.3786396857929,203083.988967386,0.0,1.0
2022-09-27,87.75,88.875,86.88,88.505,206391,84.5404607586135,85.6243128196214,83.7022818314341,85.2678459195566,214226.538245532,0.0,1.0
2022-09-28,89.12,89.81,87.55,88.19,176775,85.8603517129076,86.5251143103257,84.3477759477677,84.9643673424744,183486.180590984,0.0,1.0
2022-09-29,88.78,89.09,87.68,88.27,131765,85.5327875344696,85.8314489912807,84.4730210748175,85.0414412668127,136767.396891931,0.0,1.0
2022-09-30,87.67,90.46,87.64,88.74,200991,84.4633868342752,87.1513399455747,84.4344841126483,85.4942505723004,208621.529759087,0.0,1.0
2022-10-03,89.69,90.35,88.5,88.59,144217,86.4095034238182,87.0453632996095,85.2630287992854,85.3497369641661,149692.131275859,0.0,1.0
2022-10-04,90.9,92.08,90.4,90.91,388195,87.5752465294356,88.712086913426,87.0935345023209,87.5848807699778,402932.642480652,0.0,1.0
2022-10-05,89.0,90.53,87.89,90.15,291401,85.7447408264,87.2187796293707,84.6753401262056,86.8526784887636,302463.90332566,0.0,1.0
2022-10-06,87.5,89.405,87.21,88.72,258425,84.2996047450562,86.1349275683629,84.0202117693297,85.4749820912159,268235.984835102,0.0,1.0
2022-10-07,88.36,88.45,86.85,86.85,306117,85.1281494316933,85.214857596574,83.6733791098072,83.6733791098072,317738.589415757,0.0,1.0
2022-10-10,88.76,89.335,87.7042,88.86,128273,85.513519053385,86.0674878845668,84.4963359369298,85.609861458808,133142.824737363,0.0,1.0
2022-10-11,89.28,90.0,88.43,88.43,196394,86.0144995615842,86.7081648806293,85.1955891154894,85.1955891154894,203850.006793867,0.0,1.0
2022-10-12,88.72,89.68,88.18,89.68,158804,85.4749820912159,86.3998691832759,84.9547331019321,86.3998691832759,164832.919941002,0.0,1.0
2022-10-13,88.71,89.8663,86.925,87.49,298958,85.4653478506736,86.5793550845788,83.7456359138744,84.2899705045139,310307.801313079,0.0,1.0
2022-10-14,87.82,90.48,87.76,89.7,204131,84.6079004424096,87.1706084266593,84.5500949991558,86.4191376643605,211880.738397501,0.0,1.0
2022-10-17,90.38,90.92,88.89,89.2,159046,87.0742660212364,87.5945150105201,85.6387641804348,85.9374256372459,165084.107358358,0.0,1.0
2022-10-18,90.4,92.51,90.09,91.42,212540,87.0935345023209,89.1263592567446,86.7948730455099,88.0762270376347,220608.982168338,0.0,1.0
2022-10-19,89.89,90.03,88.04,89.72,195458,86.602188234664,86.7370676022561,84.81985373434,86.4384061454451,202878.47198955,0.0,1.0
2022-10-20,88.08,89.92,87.84,89.55,216753,84.8583906965092,86.6310909562909,84.6271689234942,86.2746240562261,224981.926752299,0.0,1.0
2022-10-21,89.93,90.57,87.55,88.39,135725,86.6407251968332,87.2573165915399,84.3477759477677,85.1570521533202,140877.736448657,0.0,1.0
2022-10-24,90.67,91.0114,89.21,90.4,162736,87.3536589969628,87.6825719690767,85.9470598777882,87.0935345023209,168914.196490762,0.0,1.0
2022-10-25,91.74,92.7061,90.77,90.77,171963,88.3845227349881,89.3152867137789,87.4500014023858,87.4500014023858,178491.495250841,0.0,1.0
2022-10-26,90.8,92.8888,90.8,91.97,100575,87.4789041240126,89.4913042884866,87.4789041240126,88.6061102674608,104393.283060038,0.0,1.0
2022-10-27,90.8,92.3,90.19,91.63,268810,87.4789041240126,88.9240402053564,86.8912154509328,88.2785460890229,279015.246526163,0.0,1.0
2022-10-28,94.09,97.5,92.72,94.09,304702,90.6485692624267,93.9338452873484,89.3286783081327,90.6485692624267,316269.869599401,0.0,1.0
2022-10-31,95.26,96.06,92.38,93.24,211889,91.7757754058749,92.5465146492583,89.0011141296948,89.8296588163319,219933.267256361,0.0,1.0
2022-11-01,97.29,97.6,94.02,95.81,206732,93.7315262359602,94.0301876927713,90.5811295786307,92.305658635701,214580.484151806,0.0,1.0
2022-11-02,94.71,98.67,94.685,97.29,231898,91.2458921760489,95.0610514307965,91.2218065746931,93.7315262359602,240701.899627708,0.0,1.0
2022-11-03,96.06,96.68,93.54,94.0,133497,92.5465146492583,93.1438375628804,90.1186860326007,90.5618610975461,138565.151465731,0.0,1.0
2022-11-04,97.65,97.71,95.7911,97.16,130294,94.0783588954828,94.1361643387365,92.2874499210761,93.6062811089104,135240.551061642,0.0,1.0
2022-11-07,98.33,99.03,97.35,97.99,160821,94.7334872523586,95.4078840903191,93.789331679214,94.4059230739207,166926.494407143,0.0,1.0
2022-11-08,98.94,100.82,98.2979,98.52,149402,95.3211759254384,97.1324131473893,94.7025613402179,94.9165378226622,155073.977387381,0.0,1.0
2022-11-09,96.71,99.05,96.415,98.24,105734,93.1727402845073,95.4271525714036,92.8885301885097,94.646779087478,109748.142093662,0.0,1.0
2022-11-10,103.34,103.42,100.15,100.15,172660,99.560241764047,99.6373156883853,96.4869190310558,96.4869190310558,179214.956531406,0.0,1.0
2022-11-11,101.24,103.66,100.58,103.66,107931,97.5370512501656,99.8685374614003,96.9011913743743,99.8685374614003,112028.550176018,0.0,1.0
2022-11-14,100.92,102.93,100.83,101.39,108084,97.2287555528123,99.165237901813,97.1420473879316,97.6815648583,112187.3587498,0.0,1.0
2022-11-15,101.2,102.62,100.65,101.41,169134,97.4985142879965,98.8665764450019,96.9686310581704,97.7008333393846,175555.093582665,0.0,1.0
2022-11-16,101.48,101.95,100.26,101.26,117218,97.7682730231806,98.2210823286684,96.592895677021,97.5563197312502,121668.126808169,0.0,1.0
2022-11-17,101.16,101.82,99.58,100.23,89478,97.4599773258273,98.0958372016186,95.9377673201451,96.5639929553941,92874.9906203938,0.0,1.0
2022-11-18,102.08,103.64,101.29,102.51,197820,98.3463274557182,99.8492689803157,97.5852224528771,98.7605997990367,205330.144220102,0.0,1.0
2022-11-21,101.59,102.76,101.16,101.57,132143,97.8742496691459,99.001455812594,97.4599773258273,97.8549811880613,137159.747485982,0.0,1.0
2022-11-22,100.68,102.1,100.22,102.05,127239,96.9975337797973,98.3655959368027,96.5543587148518,98.3174247340913,132069.569408662,0.0,1.0
2022-11-23,101.26,102.22,100.52,100.55,71609,97.5563197312502,98.4812068233103,96.8433859311206,96.8722886527475,74327.6023529335,0.0,1.0
2022-11-25,102.59,102.96,101.1655,101.69,68050,98.8376737233751,99.1941406234399,97.4652761581255,97.9705920745688,70633.4865745523,0.0,1.0
2022-11-28,100.88,103.3026,99.91,102.19,219947,97.1902185906431,99.5242097044188,96.2556972580408,98.4523041016834,228297.185475578,0.0,1.0
2022-11-29,100.28,101.43,100.16,100.48,95697,96.6121641581056,97.7201018204692,96.4965532715981,96.8048489689514,99330.0920606163,0.0,1.0
2022-11-30,103.41,103.41,99.77,99.89,251706,99.627681447843,99.627681447843,96.1208178904487,96.2364287769562,261261.901127616,0.0,1.0
2022-12-01,102.93,104.85,102.45,104.34,95016,99.165237901813,101.015012085933,98.702794355783,100.523665818276,98623.2382126035,0.0,1.0
2022-12-02,103.74,104.92,101.94,101.94,136051,99.9456113857387,101.082451769729,98.2114480881261,98.2114480881261,141216.112886913,0.0,1.0
2022-12-05,104.11,104.29,101.61,103.18,167785,100.302078285803,100.475494615565,97.8935181502304,99.4060939153703,174154.879425589,0.0,1.0
2022-12-06,101.23,103.81,100.9,103.81,133386,97.5274170096233,100.013051069535,97.2094870717277,100.013051069535,138449.937402399,0.0,1.0
2022-12-07,101.58,102.04,100.74,100.95,98662,97.8646154286036,98.307790493549,97.055339223051,97.2576582744392,102407.656905488,0.0,1.0
2022-12-08,103.5,103.62,100.86,101.49,142888,99.9456113857387,100.061490355461,97.3962740518416,98.0046386428852,147969.558592447,0.24,1.0
2022-12-09,102.78,103.39,101.3271,102.97,117348,99.2503375674031,99.8393889968263,97.8473329414868,99.4338126027972,121521.273736818,0.0,1.0
2022-12-12,103.05,103.36,102.185,103.16,161809,99.5110652492789,99.8104192543956,98.6757710091952,99.6172876381913,167563.450438702,0.0,1.0
2022-12-13,103.19,105.67,103.0693,105.0,159786,99.646257380622,102.041089421556,99.5297024502426,101.394098507271,165468.506027467,0.0,1.0
2022-12-14,104.71,106.68,102.18,103.15,356177,101.114057663775,103.016404083387,98.6709427187901,99.6076310573811,368843.804033802,0.0,1.0
2022-12-15,100.54,103.63,100.345,103.63,210535,97.0872634659146,100.071146936271,96.8989601401154,100.071146936271,218022.304310095,0.0,1.0
2022-12-16,100.12,100.5472,98.74,99.54,975623,96.6816870718856,97.094216204098,95.3490789200757,96.121605384893,1010319.30366888,0.0,1.0
2022-12-19,97.05,100.35,95.96,100.35,177302,93.7171167631491,96.9037884305205,92.6645494548356,96.9037884305205,183607.431537694,0.0,1.0
2022-12-20,99.06,99.355,96.28,97.1,179824,95.6580895060026,95.942958639904,92.9735600407625,93.7653996672002,186219.121999945,0.0,1.0
2022-12-21,100.86,101.4034,99.49,99.49,135650,97.3962740518416,97.9210126530687,96.0733224808419,96.0733224808419,140474.151944638,0.0,1.0
2022-12-22,100.2,101.26,98.3701,100.03,137898,96.7589397183673,97.7825372842502,94.9918819959058,96.5947778445936,142802.098082283,0.0,1.0
2022-12-23,100.55,100.69,99.42,100.21,81829,97.0969200467248,97.2321121780679,96.0057264151704,96.7685962991775,84739.1034240899,0.0,1.0
2022-12-27,100.38,101.625,100.22,100.53,64808,96.9327581729512,98.1350024838231,96.7782528799877,97.0776068851044,67112.7817119654,0.0,1.0
2022-12-28,98.53,101.3058,98.43,100.23,78455,95.1462907230612,97.826764424361,95.049724914959,96.7879094607979,81245.1130911653,0.0,1.0
2022-12-29,100.56,101.445,99.045,99.18,90832,97.1065766275351,97.9611840292392,95.6436046347873,95.7739684757252,94062.2791701832,0.0,1.0
2022-12-30,99.09,100.1,98.02,99.99,102539,95.6870592484333,96.6623739102651,94.6538051017401,96.5561515213527,106185.617886113,0.0,1.0
2023-01-03,99.19,100.35,98.17,99.59,110316,95.7836250565354,96.9037884305205,94.7986538138934,96.1698882889441,114239.193114078,0.0,1.0
2023-01-04,98.65,100.62,98.3,99.74,107869,95.2621696927838,97.1645161123964,94.9241893644262,96.3147370010973,111705.169893964,0.0,1.0
2023-01-05,96.92,98.65,96.92,97.77,110428,93.5915812126163,95.2621696927838,93.5915812126163,94.4123905814847,114355.176195669,0.0,1.0
2023-01-06,99.76,99.91,97.59,98.06,100216,96.3340501627178,96.478898874871,94.2385721269008,94.692431424981,103780.004506331,0.0,1.0
2023-01-09,98.15,100.3782,97.8,99.85,131950,94.7793406522729,96.9310199884053,94.4413603239154,96.4209593900097,136642.567999226,0.0,1.0
2023-01-10,100.03,100.24,97.11,97.84,126983,96.5947778445936,96.7975660416081,93.7750562480104,94.4799866471562,131498.925443317,0.0,1.0
2023-01-11,99.4,101.45,98.92,100.43,103617,95.98641325355,97.9660123196443,95.5228973746596,96.9810410770023,107301.955046425,0.0,1.0
2023-01-12,99.97,100.54,98.6275,99.51,115272,96.5368383597323,97.0872634659146,95.2404423859608,96.0926356424624,119371.444474473,0.0,1.0
2023-01-13,101.45,101.73,99.47,99.54,104559,97.9660123196443,98.2363965823304,96.0540093192215,96.121605384893,108277.455607662,0.0,1.0
2023-01-17,101.05,102.48,100.83,101.66,105465,97.5797490872357,98.9606401430966,97.3673043094109,98.1688005166589,109215.675892674,0.0,1.0
2023-01-18,100.37,101.92,99.89,101.13,117231,96.923101592141,98.4198716177245,96.4595857132506,97.6570017337174,121400.112839085,0.0,1.0
2023-01-19,99.0,100.0014,98.445,99.6,117438,95.6001500211413,96.5671600234764,95.0642097861743,96.1795448697543,121614.474427382,0.0,1.0
2023-01-20,101.07,101.17,98.1882,99.47,117629,97.5990622488561,97.6956280569583,94.816228790968,96.0540093192215,121812.267004024,0.0,1.0
2023-01-23,101.87,102.76,100.2,101.44,104349,98.3715887136734,99.2310244057827,96.7589397183673,97.9563557388341,108059.98732968,0.0,1.0
2023-01-24,102.22,102.545,100.78,101.29,99205,98.709569042031,99.023407918363,97.3190214053598,97.8115070266809,102733.050082328,0.0,1.0
2023-01-25,101.51,102.25,100.125,101.76,99767,98.0239518045056,98.7385387844616,96.6865153622907,98.265366324761,103315.036616739,0.0,1.0
2023-01-26,101.47,102.0,101.1756,102.0,57740,97.9853254812648,98.4971242642062,97.701035742212,98.4971242642062,59793.4208129996,0.0,1.0
2023-01-27,101.16,101.97,100.35,101.04,93214,97.685971476148,98.4681545217756,96.9037884305205,97.5700925064255,96528.990780446,0.0,1.0
2023-01-30,99.49,102.3596,99.115,100.7,99044,96.0733224808419,98.8443749101416,95.7112007004588,97.2417687588781,102566.324402541,0.0,1.0
2023-01-31,102.54,102.55,99.98,100.17,153054,99.0185796279579,99.0282362087681,96.5464949405425,96.7299699759366,158497.094373274,0.0,1.0
2023-02-01,103.55,104.78,101.86,102.23,159721,99.9938942897897,101.181653729446,98.3619321328632,98.7192256228412,165401.194417616,0.0,1.0
2023-02-02,105.45,105.58,103.3118,103.49,189960,101.828644643731,101.954180194264,99.7638745348904,99.9359548049284,196715.590883917,0.0,1.0
2023-02-03,111.26,112.749,106.355,107.33,305193,107.439118094467,108.876982977108,102.702565207055,103.644081836051,316046.648392479,0.0,1.0
2023-02-06,107.8,111.135,107.6,110.56,146962,104.097941134132,107.318410834339,103.904809517927,106.763157437751,152188.443185314,0.0,1.0
2023-02-07,109.25,109.31,105.93,107.24,166905,105.498145351613,105.556084836474,102.292160522621,103.55717260876,172840.680651086,0.0,1.0
2023-02-08,107.24,109.44,106.2725,108.43,140078,103.55717260876,105.681620387007,102.622898415371,104.706305725175,145059.62592039,0.0,1.0
2023-02-09,104.44,108.0998,104.11,107.59,143313,100.853329981899,104.387445426822,100.534662815162,103.895152937117,148409.672964555,0.0,1.0
2023-02-10,105.47,105.92,104.0,104.0,117669,101.847957805351,102.282503941811,100.428440426249,100.428440426249,121853.689533164,0.0,1.0
2023-02-13,106.21,106.36,104.88,105.96,119854,102.562544785307,102.707393497461,101.278219537549,102.321130265052,124116.395187414,0.0,1.0
2023-02-14,105.4,106.42,104.82,105.69,113231,101.78036173968,102.765332982322,101.220280052687,102.060402583176,117257.859925125,0.0,1.0
2023-02-15,107.31,107.31,104.2792,104.79,107914,103.624768674431,103.624768674431,100.698052162471,101.191310310257,111751.770239246,0.0,1.0
2023-02-16,105.85,107.29,105.81,106.32,151586,102.214907876139,103.605455512811,102.176281552899,102.66876717422,156976.887553852,0.0,1.0
2023-02-17,108.795,108.85,105.59,106.35,168340,105.058770924748,105.111882119204,101.963836775074,102.69773691665,174326.713883969,0.0,1.0
2023-02-21,105.68,108.615,105.57,107.88,134900,102.050746002366,104.884952470164,101.944523613453,104.175193780613,139697.47952327,0.0,1.0
2023-02-22,105.33,107.04,104.78,106.38,163549,101.712765674008,103.364040992555,101.181653729446,102.726706659081,169365.330456275,0.0,1.0
2023-02-23,105.22,106.325,104.01,105.34,122083,101.606543285096,102.673595464625,100.43809700706,101.722422254818,126424.665623717,0.0,1.0
2023-02-24,103.63,104.4,103.07,104.17,125004,100.071146936271,100.814703658658,99.5303784108994,100.592602300023,129449.545814137,0.0,1.0
2023-02-27,103.45,104.605,102.72,104.11,169965,99.8973284816876,101.012663565268,99.1923980825418,100.534662815162,176009.504130265,0.0,1.0
2023-02-28,102.9,104.62,102.76,103.41,201373,99.3662165371257,101.027148436483,99.2310244057827,99.8587021584467,208534.474010672,0.0,1.0
2023-03-01,103.52,104.0,101.64,102.63,125980,99.9649245473591,100.428440426249,98.1494873550384,99.1054888552498,130460.255525142,0.0,1.0
2023-03-02,104.21,104.715,102.67,103.1,102957,100.631228623264,101.11888595418,99.1441151784907,99.55934815333,106618.483315622,0.0,1.0
2023-03-03,105.46,105.62,103.37,104.58,131300,101.838301224541,101.992806517505,99.8200758352059,100.988522113242,135969.451900708,0.0,1.0
2023-03-06,104.44,105.85,103.1,105.19,189645,100.853329981899,102.214907876139,99.55934815333,101.577573542665,196389.388466943,0.0,1.0
2023-03-07,103.3,104.81,102.51,104.56,153778,99.7524797695343,101.210623471877,98.9896098855273,100.969208951622,159246.842150701,0.0,1.0
2023-03-08,103.16,104.75,102.08,103.11,153458,99.6172876381913,101.152683987016,98.5743769106879,99.5690047341402,158915.461917584,0.0,1.0
2023-03-09,101.95,103.47,101.89,102.84,131490,98.6999124612208,100.17145603102,98.6418252150445,99.5615399461692,135819.831707216,0.26,1.0
2023-03-10,100.02,101.85,98.66,101.85,194441,96.8314393758833,98.6031003842603,95.5147951292206,98.6031003842603,200843.743988006,0.0,1.0
2023-03-13,100.98,102.67,97.7,98.92,189739,97.760835314704,99.3969594153363,94.5853991903999,95.7665065293179,195986.911919504,0.0,1.0
2023-03-14,104.67,104.78,102.0,103.04,184139,101.333200954546,101.439694239203,98.748318499701,99.7551641000901,190202.509626094,0.0,1.0
2023-03-15,103.41,103.615,100.34,102.96,232007,100.113368784844,100.311833542613,97.1412380221569,99.6777144385217,239646.754086974,0.0,1.0
2023-03-16,98.5,99.77,91.09,96.0,1714441,95.3598958060838,96.5894091834821,88.1861209033114,92.9395938820715,1770895.79505629,0.0,1.0
2023-03-17,96.04,98.76,94.0,98.76,1245993,92.9783187128558,95.6116072061811,91.0033523428617,95.6116072061811,1287022.27978074,0.0,1.0
2023-03-20,97.38,98.18,96.22,97.02,565373,94.2756005441263,95.0500971598103,93.1525804513846,93.9270770670686,583990.156755678,0.0,1.0
2023-03-21,98.33,99.03,96.84,97.97,11691471,95.195315275251,95.8729998139744,93.7528153285397,94.8467917981932,12076459.2260233,0.0,1.0
2023-03-22,93.3,98.105,93.2,97.82,552566,90.3256678041383,94.9774881020899,90.2288557271778,94.7015736827525,570761.435296446,0.0,1.0
2023-03-23,91.86,94.68,91.55,93.43,448897,88.9315738959072,91.6616744661931,88.6314564573297,90.4515235041869,463678.720768685,0.0,1.0
2023-03-24,92.93,93.84,91.57,91.66,447655,89.9674631193845,90.8484530197249,88.6508188727218,88.7379497419862,462395.822974325,0.0,1.0
2023-03-27,95.59,95.9,94.14,94.14,262483,92.5426643665335,92.8427818051111,91.1388892506064,91.1388892506064,271126.297710893,0.0,1.0
2023-03-28,96.07,96.41,94.805,94.9,219273,93.0073623359439,93.3365233976096,91.7826895623937,91.8746610355062,226493.436443353,0.0,1.0
2023-03-29,97.16,97.35,95.78,96.83,269335,94.0626139748132,94.2465569210382,92.7266073127585,93.7431341208436,278203.927088472,0.0,1.0
2023-03-30,97.87,98.49,96.94,97.4,248082,94.7499797212327,95.3502145983878,93.8496274055002,94.2949629595184,256251.087456002,0.0,1.0
2023-03-31,99.69,100.475,98.65,98.65,446496,96.5119595219137,97.2719343260535,95.5051139215246,95.5051139215246,461198.658285385,0.0,1.0
2023-04-03,99.34,100.43,98.67,99.16,394296,96.173117252552,97.2283688914213,95.5244763369167,95.9988555140231,407279.765478961,0.0,1.0
2023-04-04,98.67,99.38,97.44,99.34,258766,95.5244763369167,96.2118420833362,94.3336877903026,96.173117252552,267286.900688642,0.0,1.0
2023-04-05,98.11,98.9,97.06,98.17,223896,94.9823287059379,95.7471441139258,93.9658018978528,95.0404159521142,231268.667122359,0.0,1.0
2023-04-06,97.68,98.46,97.0,98.18,211783,94.5660367750078,95.3211709752996,93.9077146516765,95.0500971598103,218756.798375918,0.0,1.0
2023-04-10,98.67,98.75,96.87,96.87,149372,95.5244763369167,95.6019259984851,93.7818589516278,93.7818589516278,154290.66774485,0.0,1.0
2023-04-11,99.05,99.37,98.35,98.75,185033,95.8923622293665,96.2021608756401,95.2146776906431,95.6019259984851,191125.948135078,0.0,1.0
2023-04-12,98.61,99.7,98.59,99.7,159923,95.4663890907404,96.5216407296097,95.4470266753483,96.5216407296097,165189.101423022,0.0,1.0
2023-04-13,100.28,100.28,98.59,99.04,165628,97.0831507759806,97.0831507759806,95.4470266753483,95.8826810216705,171081.961259433,0.0,1.0
2023-04-14,98.3,100.705,98.15,100.41,138039,95.1662716521628,97.4946021030627,95.0210535367221,97.2090064760292,142584.483603563,0.0,1.0
2023-04-17,99.15,99.32,98.225,98.7,190439,95.989174306327,96.1537548371599,95.0936625944425,95.5535199600048,196709.96220618,0.0,1.0
2023-04-18,97.97,99.7,97.6,99.35,217270,94.8467917981932,96.5216407296097,94.4885871134394,96.182798460248,224424.479694478,0.0,1.0
2023-04-19,97.62,98.62,97.2406,97.47,186507,94.5079495288315,95.4760702984364,94.1406445088434,94.3627314133908,192648.485453022,0.0,1.0
2023-04-20,97.8,98.585,96.96,97.24,258874,94.6822112673604,95.4421860715002,93.8689898208923,94.1400636363816,267398.457018587,0.0,1.0
2023-04-21,98.09,98.49,97.13,98.09,145260,94.9629662905458,95.3502145983878,94.0335703517251,94.9629662905458,150043.263775118,0.0,1.0
2023-04-24,97.48,98.62,97.23,97.97,125013,94.3724126210868,95.4760702984364,94.1303824286856,94.8467917981932,129129.5506975,0.0,1.0
2023-04-25,95.11,96.93,95.09,96.93,197770,92.0779663971232,93.8399461978041,92.0586039817311,93.8399461978041,204282.364565641,0.0,1.0
2023-04-26,94.21,94.71,93.65,94.48,197548,91.2066577044788,91.6907180892812,90.6645100735,91.4680503122721,204053.054331867,0.0,1.0
2023-04-27,96.27,96.63,94.28,94.28,243785,93.2009864898649,93.5495099669226,91.2744261583511,91.2744261583511,251812.591624791,0.0,1.0
2023-04-28,92.05,95.195,91.34,93.06,394957,89.1155168421322,92.1602566625396,88.4281510957127,90.0933188194331,407962.53153538,0.0,1.0
2023-05-01,91.5,93.26,91.06,92.12,232770,88.5830504188495,90.2869429733541,88.1570772802233,89.1832852960045,240434.878899451,0.0,1.0
2023-05-02,90.72,91.995,89.07,90.82,287456,87.8279162185576,89.0622701998039,86.2305169487095,87.9247282955181,296921.633152556,0.0,1.0
2023-05-03,89.76,91.4,89.7,90.96,295692,86.8985202797369,88.486238341889,86.8404330335606,88.0602652032628,305428.836239792,0.0,1.0
2023-05-04,88.23,89.28,88.16,88.98,175970,85.4172955022414,86.4338223103265,85.349527048369,86.1433860794451,181764.512780583,0.0,1.0
2023-05-05,89.32,90.13,89.005,89.27,223820,86.4725471411107,87.2567249644907,86.1675890986852,86.4241411026305,231190.164519805,0.0,1.0
2023-05-08,88.42,89.76,88.22,89.14,158118,85.6012384484663,86.8985202797369,85.4076142945453,86.2982854025819,163324.664612379,0.0,1.0
2023-05-09,88.08,88.755,87.63,88.31,200419,85.2720773868006,85.925558906284,84.8364230404784,85.4947451638098,207018.59343622,0.0,1.0
2023-05-10,88.06,89.4,86.98,89.26,205422,85.2527149714086,86.5499968026791,84.2071445402352,86.4144598949345,212186.337127993,0.0,1.0
2023-05-11,86.44,87.84,86.235,87.6,157169,83.6843593246486,85.0397284020955,83.4858945668796,84.8073794173903,162344.415009442,0.0,1.0
2023-05-12,86.61,87.3,85.81,86.66,155928,83.8489398554814,84.5169431865088,83.0744432397975,83.8973458939617,161062.550144063,0.0,1.0
2023-05-15,86.68,87.125,86.263,86.82,215142,83.9167083093538,84.347522051828,83.5130019484285,84.0522452170985,222226.406822982,0.0,1.0
2023-05-16,86.11,87.09,85.27,86.08,253593,83.364879470679,84.3136378248918,82.5516580242108,83.3358358475908,261943.559070105,0.0,1.0
2023-05-17,87.53,87.85,85.91,86.49,215530,84.7396109635179,85.0494096097915,83.171255316758,83.7327653631288,222627.183267597,0.0,1.0
2023-05-18,88.87,89.01,86.83,87.18,308187,86.0368927947885,86.1724297025332,84.0619264247945,84.4007686941562,318335.283856962,0.0,1.0
2023-05-19,88.72,89.87,88.475,89.79,418321,85.8916746793478,87.0050135643935,85.6544850907946,86.9275639028251,432095.884246669,0.0,1.0
2023-05-22,90.24,90.48,88.545,88.8,268846,87.3632182491473,87.5955672338524,85.7222535446669,85.9691243409162,277698.824816779,0.0,1.0
2023-05-23,90.17,91.68,89.94,90.0,359174,87.2954497952749,88.7573121573783,87.0727820182658,87.1308692644421,371001.233809474,0.0,1.0
2023-05-24,89.35,90.33,89.195,90.04,373800,86.5015907641989,87.4503491184117,86.3515320449101,87.1695940952263,386108.853085082,0.0,1.0
2023-05-25,89.55,90.56,88.6511,89.0,281210,86.6952149181199,87.6730168954208,85.824971158322,86.1627484948372,290469.958737443,0.0,1.0
2023-05-26,91.98,92.17,89.73,89.73,266305,89.0477483882598,89.2316913344847,86.8694766566488,86.8694766566488,275074.152276145,0.0,1.0
2023-05-30,92.09,92.9,91.909,92.39,256826,89.1542416729164,89.9384194962963,88.9790118136179,89.4446779037978,265283.018465568,0.0,1.0
2023-05-31,91.32,93.02,90.7401,92.09,441952,88.4087886803206,90.0545939886489,87.8473754460267,89.1542416729164,456505.028995876,0.0,1.0
2023-06-01,92.05,92.32,90.73,90.73,351398,89.1155168421322,89.3769094499255,87.8375974262537,87.8375974262537,362969.178053483,0.0,1.0
2023-06-02,94.38,94.6859,92.79,93.21,239457,91.3712382353116,91.6673863787337,89.8319262116398,90.2385369348738,247342.07499517,0.0,1.0
2023-06-05,93.33,94.38,92.9,93.73,259823,90.3547114272264,91.3712382353116,89.9384194962963,90.7419597350684,268378.706621523,0.0,1.0
2023-06-06,95.41,95.89,92.85,93.2,268813,92.3684026280047,92.833100597415,89.8900134578161,90.2288557271778,277664.738160407,0.0,1.0
2023-06-07,96.6,96.93,95.31,95.48,264550,93.5204663438345,93.8399461978041,92.2715905510442,92.436171081877,273261.361914549,0.0,1.0
2023-06-08,96.29,96.95,95.15,96.37,235968,93.4720603053543,94.1127453173133,92.365422557425,93.5497190946826,243081.821945231,0.26,1.0
2023-06-09,96.19,96.815,95.715,96.44,211095,93.3749868186938,93.9816961103217,92.9138877570566,93.6176705353449,217458.965637411,0.0,1.0
2023-06-12,97.57,97.8,96.49,96.61,308754,94.7146009346081,94.9378699539272,93.6662072786752,93.7826954626677,318062.130682456,0.0,1.0
2023-06-13,98.04,98.585,97.22,97.6,277622,95.1708463219123,95.6998968242117,94.3748437312965,94.7437229806063,285991.581791085,0.0,1.0
2023-06-14,97.84,98.88,97.3,98.27,471772,94.9766993485914,95.9862636098601,94.4525025206249,95.3941153412313,485994.699716679,0.0,1.0
2023-06-15,99.42,99.54,97.16,97.57,186259,96.5104604378266,96.6269486218191,94.3165996393002,94.7146009346081,191874.224783431,0.0,1.0
2023-06-16,101.02,101.36,99.66,100.66,627413,98.0636362243939,98.3936860790394,96.7434368058117,97.7141716724162,646327.871372911,0.0,1.0
2023-06-20,100.94,101.655,100.48,100.93,312639,97.9859774350655,98.6800528646878,97.5394393964274,97.9762700863995,322064.25333577,0.0,1.0
2023-06-21,99.95,100.96,99.76,100.48,235128,97.024949917127,98.0053921323976,96.8405102924721,97.5394393964274,242216.498128298,0.0,1.0
2023-06-22,98.08,100.33,97.96,99.9,271381,95.2096757165764,97.3938291664367,95.0931875325839,96.9764131737968,279562.431860755,0.0,1.0
2023-06-23,94.16,97.34,94.06,96.92,550359,91.4043950394865,94.4913319152891,91.3073215528261,94.0836232713151,566950.893527747,0.0,1.0
2023-06-26,93.54,94.44,92.87,93.88,217623,90.8025394221917,91.6762008021358,90.1521470615666,91.1325892768372,224183.76787186,0.0,1.0
2023-06-27,93.73,94.44,93.25,93.54,163543,90.9869790468466,91.6762008021358,90.5210263108764,90.8025394221917,168473.396419806,0.0,1.0
2023-06-28,92.07,93.63,91.43,93.56,186465,89.375559168283,90.8899055601861,88.754288853656,90.8219541195238,192086.43514806,0.0,1.0
2023-06-29,92.83,93.1059,91.385,91.77,160220,90.1133176669024,90.3811434165986,88.7106057846588,89.0843387083016,165050.216605916,0.0,1.0
2023-06-30,93.32,94.12,92.88,93.31,233999,90.5889777515387,91.3655656448223,90.1618544102327,90.5792704028726,241053.461712444,0.0,1.0
2023-07-03,92.87,93.8605,92.51,92.71,97766,90.1521470615666,91.1136599469385,89.802682509589,89.9968294829099,100713.390816964,0.0,1.0
2023-07-05,92.68,93.37,92.025,92.63,168093,89.9677074369118,90.6375144948689,89.3318760992858,89.9191706935815,173160.567094859,0.0,1.0
2023-07-06,91.9,92.27,90.96,91.76,203781,89.2105342409602,89.5697061416039,88.2980434663519,89.0746313596356,209924.467545689,0.0,1.0
2023-07-07,91.39,93.15,91.29,91.72,257600,88.7154594589919,90.4239528242159,88.6183859723314,89.0358019649714,265365.970526052,0.0,1.0
2023-07-10,93.73,93.79,91.19,91.25,258132,90.9869790468466,91.0452231388428,88.5213124856709,88.5795565776672,265914.008943443,0.0,1.0
2023-07-11,94.78,94.915,93.44,93.74,282107,92.0062506567814,92.137299863773,90.7054659355312,90.9966863955126,290611.792885066,0.0,1.0
2023-07-12,93.97,97.0358,93.895,95.89,254801,91.2199554148317,94.1960343688679,91.1471502998363,93.0837663587124,262482.587950344,0.0,1.0
2023-07-13,94.4,95.18,93.83,94.07,178774,91.6373714074716,92.3945446034232,91.084052533507,91.3170289014921,184163.57148612,0.0,1.0
2023-07-14,95.5,95.65,93.03,94.13,192179,92.7051797607367,92.8507899907273,90.3074646402234,91.3752729934884,197972.697398005,0.0,1.0
2023-07-17,95.93,96.6661,95.02,95.32,206751,93.1225957533766,93.8371536886842,92.2392270247664,92.5304474847478,212984.005326987,0.0,1.0
2023-07-18,96.35,96.57,95.43,95.71,115450,93.5303043973505,93.7438660680035,92.6372283200743,92.9090340827236,118930.517458202,0.0,1.0
2023-07-19,96.48,96.745,95.54,96.62,110888,93.6564999300091,93.9137446696594,92.7440091554008,93.7924028113338,114230.985014336,0.0,1.0
2023-07-20,96.47,96.65,95.32,96.65,114499,93.6467925813431,93.8215248573319,92.5304474847478,93.8215248573319,117950.847279745,0.0,1.0
2023-07-21,95.59,97.2,95.56,97.18,167991,92.7925458987311,94.3554290339644,92.7634238527329,94.3360143366323,173055.492059946,0.0,1.0
2023-07-24,95.63,95.98,94.789,95.34,98866,92.8313752933952,93.1711324967068,92.0149872705808,92.5498621820799,101846.552958186,0.0,1.0
2023-07-25,95.27,95.9,95.22,95.36,194343,92.4819107414176,93.0934737073785,92.4333739980874,92.569276879412,200201.936374008,0.0,1.0
2023-07-26,95.06,95.62,94.095,94.96,209535,92.2780564194306,92.8216679447292,91.3412972731572,92.1809829327702,215851.935691678,0.0,1.0
2023-07-27,93.67,95.95,93.34,95.36,231419,90.9287349548503,93.1420104507087,90.6083924488708,92.569276879412,238395.681417579,0.0,1.0
2023-07-28,89.07,92.12,87.25,91.92,478278,86.4633545684692,89.4240959116132,84.6966171112489,89.2299489382923,492696.838708304,0.0,1.0
2023-07-31,89.58,89.95,88.31,89.16,298085,86.9584293504376,87.3176012510813,85.7255960698498,86.5507207064637,307071.488060009,0.0,1.0
2023-08-01,88.27,89.46,88.12,89.01,194523,85.6867666751856,86.841941166445,85.5411564451949,86.405110476473,200387.362906208,0.0,1.0
2023-08-02,89.45,89.61,87.065,87.27,174575,86.832233817779,86.9875513964357,84.5170311609271,84.716031808581,179837.982548857,0.0,1.0
2023-08-03,88.79,89.245,88.229,89.06,167357,86.19154880582,86.6332331701251,85.6469665456548,86.4536472198032,172402.378607642,0.0,1.0
2023-08-04,88.2,89.41,88.04,88.95,116824,85.6188152345233,86.7934044231148,85.4634976558665,86.3468663844767,120345.939987327,0.0,1.0
2023-08-07,88.46,89.3217,87.96,88.43,142681,85.8712062998405,86.7076885343936,85.3858388665382,85.8420842538423,146982.46133784,0.0,1.0
2023-08-08,86.95,87.62,85.83,87.62,157864,84.4053966512676,85.0557890118926,83.3181736006704,85.0557890118926,162623.1893289,0.0,1.0
2023-08-09,87.13,87.37,86.1,86.95,184292,84.5801289272564,84.8131052952415,83.5802720146537,84.4053966512676,189847.924845447,0.0,1.0
2023-08-10,87.05,87.95,86.0,87.16,161049,84.502470137928,85.3761315178721,83.4831985279932,84.6092509732545,165904.208801437,0.0,1.0
2023-08-11,87.0,87.48,86.6325,87.13,160802,84.4539333945978,84.919886130568,84.0971883311206,84.5801289272564,165649.762393363,0.0,1.0
2023-08-14,88.32,88.38,86.395,86.6,113873,85.7353034185158,85.7935475105121,83.866638800302,84.0656394479559,117305.97500665,0.0,1.0
2023-08-15,86.62,88.04,86.36,88.04,214433,84.0850541452881,85.4634976558665,83.8326630799709,85.4634976558665,220897.597662317,0.0,1.0
2023-08-16,87.73,88.27,86.3989,86.59,193556,85.1625698472191,85.6867666751856,83.8704246662818,84.0559320992899,199391.210369334,0.0,1.0
2023-08-17,87.89,88.57,87.62,87.62,297044,85.3178874258759,85.977987135167,85.0557890118926,85.0557890118926,305999.104615453,0.0,1.0
2023-08-18,89.07,89.31,87.55,87.55,269026,86.4633545684692,86.6963309364543,84.9878375712303,84.9878375712303,277136.43473114,0.0,1.0
2023-08-21,89.8,90.18,88.465,88.96,269387,87.1719910210906,87.5408702704003,85.8760599741735,86.3565737331427,277508.317942941,0.0,1.0
2023-08-22,90.17,90.305,88.89,89.8,214559,87.5311629217343,87.6622121287259,86.2886222924804,87.1719910210906,221027.396234857,0.0,1.0
2023-08-23,90.15,90.8,89.87,90.56,286482,87.5117482244022,88.1427258876952,87.2399424617529,87.9097495197101,295118.687764924,0.0,1.0
2023-08-24,89.71,91.015,89.1,89.81,200062,87.0846248830962,88.3514338840151,86.4924766144674,87.1816983697566,206093.349360959,0.0,1.0
2023-08-25,90.54,91.145,89.345,89.8,217051,87.890334822378,88.4776294166737,86.7303066567855,87.1719910210906,223594.523558424,0.0,1.0
2023-08-28,90.14,91.22,89.55,90.54,182616,87.5020408757361,88.5504345316691,86.9293073044394,87.890334822378,188121.397801186,0.0,1.0
2023-08-29,91.28,91.71,89.785,90.14,183595,88.6086786236654,89.0260946163053,87.1574299980915,87.5020408757361,189129.912106873,0.0,1.0
2023-08-30,91.16,92.17,90.555,91.3,141129,88.4921904396728,89.4726326549434,87.904895845377,88.6280933209974,145383.672571317,0.0,1.0
2023-08-31,89.86,91.6,89.79,91.13,443048,87.2302351130869,88.9193137809788,87.1622836724246,88.4630683936747,456404.745767183,0.0,1.0
2023-09-01,90.43,90.6999,89.73,89.96,178678,87.7835539870515,88.045555327548,87.1040395804283,87.3273085997473,184064.677335613,0.0,1.0
2023-09-05,89.48,90.45,88.65,89.93,246512,86.8613558637771,87.8029686843836,86.0556459244953,87.2981865537492,253943.696142539,0.0,1.0
2023-09-06,89.65,90.18,89.065,89.6,208985,87.0263807910999,87.5408702704003,86.4585008941362,86.9778440477697,215285.354621068,0.0,1.0
2023-09-07,89.1,89.775,88.035,89.53,163126,86.7448676797846,87.4020257682678,85.7080182512888,87.1635017213369,167554.888130715,0.26,1.0
2023-09-08,88.3,89.58,88.115,89.51,118200,85.9660136489897,87.2121800982615,85.7859036543683,87.144030370567,121409.14248526,0.0,1.0
2023-09-11,88.6,88.9,87.61,88.51,193915,86.2580839105378,86.5501541720859,85.294252047429,86.1704628320733,199179.812732904,0.0,1.0
2023-09-12,89.32,89.36,88.25,88.69,178267,86.9590525382532,86.9979952397929,85.917335272065,86.3457049890022,183106.967880033,0.0,1.0
2023-09-13,90.28,90.37,89.11,89.11,253125,87.8936773752071,87.9812984536715,86.7546033551695,86.7546033551695,259997.370487153,0.0,1.0
2023-09-14,91.63,92.03,90.44,90.73,235477,89.2079935521735,89.597420567571,88.0494481813661,88.3317827675292,241870.225423025,0.0,1.0
2023-09-15,91.84,92.64,91.07,91.84,688481,89.4124427352572,90.1912967660521,88.6627957306171,89.4124427352572,707173.331873049,0.0,1.0
2023-09-18,90.92,92.1,90.41,92.1,184960,88.516760599843,89.6655702952656,88.0202411552113,89.6655702952656,189981.683537003,0.0,1.0
2023-09-19,90.48,91.175,90.19,90.92,196665,88.0883908829058,88.7650203221589,87.8060562967427,88.516760599843,202004.475523381,0.0,1.0
2023-09-20,89.65,91.27,89.55,90.87,119948,87.2803298259561,88.8575092383158,87.1829730721067,88.4680822229184,123204.600869898,0.0,1.0
2023-09-21,87.63,89.56,87.62,89.23,146751,85.3137233981989,87.1927087474917,85.303987722814,86.8714314597888,150735.305151053,0.0,1.0
2023-09-22,85.67,88.15,85.59,87.47,182611,83.4055310227514,85.8199785182156,83.3276456196719,85.1579525920399,187568.907938882,0.0,1.0
2023-09-25,86.33,86.46,85.08,85.31,179162,84.0480855981572,84.1746493781613,82.8311261750401,83.0550467088936,184026.26722457,0.0,1.0
2023-09-26,85.34,86.26,84.39,86.0,202062,83.0842537350484,83.9799358704626,82.1593645734795,83.7268083104543,207548.004643457,0.0,1.0
2023-09-27,86.37,87.02,85.31,85.42,185572,84.0870282996969,84.7198471997178,83.0550467088936,83.1621391381279,190610.299401647,0.0,1.0
2023-09-28,87.1,87.38,85.935,86.61,184086,84.7977326027973,85.0703315135755,83.6635264204522,84.3206845089354,189083.954344683,0.0,1.0
2023-09-29,85.6,87.37,85.39,87.37,272181,83.3373812950568,85.0605958381906,83.1329321119731,85.0605958381906,279570.742900005,0.0,1.0
2023-10-02,85.18,85.71,84.33,85.32,218557,82.9284829288895,83.4444737242911,82.1009505211699,83.0647823842786,224490.845635795,0.0,1.0
2023-10-03,84.68,85.72,84.63,85.03,156930,82.4416991596427,83.454209399676,82.393020782718,82.7824477981154,161190.666076242,0.0,1.0
2023-10-04,85.73,85.765,84.03,84.52,140214,83.463945075061,83.4980199389083,81.8088802596218,82.2859283534837,144020.824910561,0.0,1.0
2023-10-05,86.82,87.03,85.41,85.73,181955,84.5251336920191,84.7295828751027,83.152403462743,83.463945075061,186895.09746959,0.0,1.0
2023-10-06,88.56,88.968,86.21,86.33,180516,86.219141208998,86.6163567647034,83.9312574935379,84.0480855981572,185417.028467591,0.0,1.0
2023-10-09,89.99,90.29,87.66,87.91,128673,87.6113427890439,87.9034130505921,85.3429304243537,85.5863223089771,132166.485541505,0.0,1.0
2023-10-10,90.14,90.695,89.62,90.13,195234,87.757377919818,88.297707903682,87.2511227998013,87.7476422444331,200534.623722227,0.0,1.0
2023-10-11,90.39,90.78,89.99,90.14,117064,88.0007698044414,88.3804611444539,87.6113427890439,87.757377919818,120242.299965266,0.0,1.0
2023-10-12,89.35,90.77,88.91,90.77,112185,86.988259564408,88.370725469069,86.5598898474708,88.370725469069,115230.834599906,0.0,1.0
2023-10-13,87.87,89.81,87.65,89.65,125321,85.5473796074374,87.4361006321151,85.3331947489688,87.2803298259561,128723.478387439,0.0,1.0
2023-10-16,89.24,89.53,88.115,88.45,205364,86.8811671351737,87.1635017213369,85.7859036543683,86.1120487797637,210939.654292242,0.0,1.0
2023-10-17,89.62,91.0,88.7,89.24,202661,87.2511227998013,88.5946460029225,86.3554406643871,86.8811671351737,208163.267556728,0.0,1.0
2023-10-18,88.36,89.37,88.27,88.98,110661,86.0244277012993,87.0077309151779,85.9368066228349,86.6280395751654,113665.457838929,0.0,1.0
2023-10-19,86.94,88.27,86.6,88.0,218336,84.6419617966383,85.9368066228349,84.3109488335505,85.6739433874416,224263.845462451,0.0,1.0
2023-10-20,86.02,87.05,85.44,87.05,184700,83.7462796612241,84.7490542258726,83.1816104888978,84.7490542258726,189714.624509539,0.0,1.0
2023-10-23,84.9,86.55,84.87,85.5,161715,82.6558840181113,84.2622704566258,82.6266769919564,83.2400245412074,166105.579331674,0.0,1.0
2023-10-24,83.95,85.48,82.89,85.31,113230,81.7309948565423,83.2205531904376,80.699013265739,83.0550467088936,116304.206460288,0.0,1.0
2023-10-25,83.0,84.145,82.93,83.37,154701,80.8061056949733,81.9208405265485,80.7379559672788,81.166325684216,158901.148490797,0.0,1.0
2023-10-26,84.94,86.25,83.29,83.29,237829,82.694826719651,83.9702001950777,81.0884402811365,81.0884402811365,244286.082471463,0.0,1.0
2023-10-27,72.73,81.85,64.612,81.75,1221402,70.8075670746435,79.6865030257056,62.904145797152,79.5891462718562,1254563.19331456,0.0,1.0
2023-10-30,73.42,75.525,72.301,73.68,468291,71.4793286762041,73.5286883447332,70.3899066006297,71.7324562362125,481005.150114762,0.0,1.0
2023-10-31,73.29,75.23,72.97,73.8,282017,71.3527648961999,73.2414859208776,71.0412232838819,71.8492843408317,289673.791338965,0.0,1.0
2023-11-01,70.74,73.28,69.84,72.94,238344,68.8701676730411,71.343029220815,67.9939568883968,71.0120162577271,244815.064775862,0.0,1.0
2023-11-02,73.91,74.035,70.78,71.09,220208,71.956376770066,72.0780727123777,68.9091103745808,69.2109163115139,226186.670460187,0.0,1.0
2023-11-03,75.0,75.5,73.85,75.0,219214,73.0175653870241,73.5043491562709,71.8979627177564,73.0175653870241,225165.683255193,0.0,1.0
2023-11-06,73.41,74.7,72.39,74.61,292448,71.4695930008192,72.725495125476,70.4765541115556,72.6378740470115,300387.994090773,0.0,1.0
2023-11-07,73.46,73.9,72.61,73.32,173831,71.5182713777438,71.9466410946811,70.6907389700242,71.3819719223547,178550.530011466,0.0,1.0
2023-11-08,72.98,73.76,72.62,73.29,155196,71.0509589592669,71.8103416392919,70.7004746454092,71.3527648961999,159409.587793083,0.0,1.0
2023-11-09,72.13,73.53,71.905,73.53,137044,70.2234265515473,71.5864211054384,70.0043738553862,71.5864211054384,140764.759075719,0.0,1.0
2023-11-10,73.78,74.265,71.91,71.96,197981,71.8298129900618,72.3019932462312,70.0092416930787,70.0579200700033,203356.205062388,0.0,1.0
2023-11-13,73.89,74.64,73.485,73.5,211523,71.9369054192961,72.6670810731664,71.5426105662062,71.5572140792836,217265.871792806,0.0,1.0
2023-11-14,78.46,78.925,75.2,75.67,230811,76.3861090702121,76.8388179756117,73.2122788947228,73.6698556378148,237077.543030164,0.0,1.0
2023-11-15,77.22,80.815,76.81,78.41,313518,75.17888532248,78.6788606233647,74.7797226316976,76.3374306932874,322030.04681636,0.0,1.0
2023-11-16,77.03,77.92,76.55,77.42,166933,74.9939074901662,75.8603825994255,74.5265950716892,75.3735988301787,171465.248582842,0.0,1.0
2023-11-17,77.21,78.39,76.53,77.57,465262,75.169149647095,76.3179593425176,74.5071237209194,75.5196339609527,477893.912444815,0.0,1.0
2023-11-20,77.96,79.11,77.0,77.45,188263,75.8993253009653,77.018927970233,74.9647004640114,75.4028058563335,193374.360335893,0.0,1.0
2023-11-21,78.45,78.58,77.1871,77.37,160196,76.3763733948272,76.5029371748313,75.1468549504635,75.324920453254,164545.338321224,0.0,1.0
2023-11-22,78.36,79.91,78.02,79.15,193982,76.2887523163627,77.7977820010279,75.9577393532749,77.0578706717727,199248.631789981,0.0,1.0
2023-11-24,77.58,78.29,76.9963,78.19,63643,75.5293696363377,76.2206025886682,74.961098264119,76.1232458348188,65370.9141724992,0.0,1.0
2023-11-27,77.03,77.8003,76.9243,77.23,223403,74.9939074901662,75.7438465650678,74.8910014013474,75.1886209978649,229468.41504767,0.0,1.0
2023-11-28,76.47,77.35,76.26,76.65,167068,74.4487096686097,75.3054491024841,74.2442604855261,74.6239518255386,171603.913847102,0.0,1.0
2023-11-29,76.46,77.47,75.2,77.08,292160,74.4389739932248,75.4222772071034,73.2122788947228,75.0425858670909,300092.174860352,0.0,1.0
2023-11-30,76.96,78.97,75.73,76.49,255249,74.9257577624716,76.8826285148439,73.7282696901244,74.4681810193796,262179.037311507,0.0,1.0
2023-12-01,79.13,79.31,76.625,76.68,240488,77.0383993210029,77.2136414779317,74.5996126370762,74.6531588516934,247017.274602328,0.0,1.0
2023-12-04,81.03,81.25,78.97,78.97,196642,78.8881776441408,79.1023625026094,76.8826285148439,76.8826285148439,201980.851070952,0.0,1.0
2023-12-05,80.87,81.06,79.845,80.91,226770,78.7324068379818,78.9173846702956,77.7345001110258,78.7713495395216,232926.82945332,0.0,1.0
2023-12-06,82.23,82.78,81.1401,81.15,263805,80.0564586903332,80.5919208365047,78.995367430129,79.00500574876,270967.333615263,0.0,1.0
2023-12-07,83.0,83.05,80.6769,82.12,277926,81.0592332549817,81.1080641183883,78.7904536793835,80.1998100590252,284580.264008139,0.26,1.0
2023-12-08,83.42,84.0,82.315,83.04,262566,81.4694125075972,82.035850523114,80.390250426311,81.098297945707,268852.506061186,0.0,1.0
2023-12-11,82.89,84.145,81.29,83.65,423980,80.9518053554871,82.1774600269931,79.3892177264754,81.6940344792677,434131.172809204,0.0,1.0
2023-12-12,82.22,83.04,80.98,83.04,366970,80.2974717858385,81.098297945707,79.0864663733544,81.098297945707,375756.206627184,0.0,1.0
2023-12-13,83.7,84.38,81.1,81.95,344711,81.7428653426743,82.4069650850042,79.2036604455303,80.0337851234427,352964.268857572,0.0,1.0
2023-12-14,85.11,86.19,83.87,84.98,347749,83.1198956907408,84.1746423403237,81.9088902782568,82.9929354458836,356075.006399424,0.0,1.0
2023-12-15,84.64,86.28,84.19,85.5,524794,82.6608855747186,84.2625378944556,82.2214078040591,83.5007764253124,537358.919532132,0.0,1.0
2023-12-18,85.39,86.15,84.28,85.06,250891,83.3933485258179,84.1355776495984,82.309303358191,83.0710648273342,256897.976501896,0.0,1.0
2023-12-19,86.08,86.6,85.56,85.84,248132,84.0672144408292,84.575055420258,83.5593734614004,83.8328262964774,254072.918938378,0.0,1.0
2023-12-20,85.32,88.03,85.24,85.88,223986,83.3249853170486,85.9716181136872,83.246855935598,83.8718909872027,229348.801530361,0.0,1.0
2023-12-21,86.52,87.35,85.57,86.07,252295,84.4969260388074,85.3075183713572,83.5691396340817,84.0574482681478,258335.591876735,0.0,1.0
2023-12-22,89.09,89.09,86.63,87.06,313092,87.0068324179074,87.0068324179074,84.6043539383019,85.0242993635988,320588.228589035,0.0,1.0
2023-12-26,90.31,90.59,88.75,89.46,209557,88.1983054850288,88.4717583201059,86.6747825467424,87.3681808071164,214574.334120426,0.0,1.0
2023-12-27,89.73,91.35,89.1525,90.19,226653,87.6318674695121,89.2139874438864,87.0678709971657,88.081111412853,232079.656377009,0.0,1.0
2023-12-28,89.3,90.18,88.79,89.33,168486,87.2119220442152,88.0713452401717,86.7138472374677,87.2412205622592,172519.988636095,0.0,1.0
2023-12-29,88.04,89.65,87.85,88.99,200628,85.9813842863685,87.5537380880615,85.7958270054233,86.9091706910942,205431.550871185,0.0,1.0
2024-01-02,90.91,91.3067,87.34,87.54,493202,88.7842758459082,89.1716999161763,85.2977521986759,85.4930756523024,505010.525713111,0.0,1.0
2024-01-03,85.73,90.89,85.59,90.51,396647,83.7253983969829,88.7647435005456,83.5886719794443,88.3936289386553,406143.750415709,0.0,1.0
2024-01-04,86.48,87.51,85.62,86.11,416356,84.4578613480821,85.4637771342584,83.6179704974883,84.0965129588731,426324.634619909,0.0,1.0
2024-01-05,86.33,86.71,85.4133,85.71,299600,84.3113687578622,84.6824833197525,83.4161037081654,83.7058660516202,306773.195371568,0.0,1.0
2024-01-08,89.32,89.59,86.5,86.5,303763,87.2314543895778,87.4951410519736,84.4773936934447,84.4773936934447,311035.868309926,0.0,1.0
2024-01-09,89.13,90.215,87.86,87.99,261641,87.0458971086327,88.1055268445563,85.8055931781047,85.9325534229619,267905.359179614,0.0,1.0
2024-01-10,87.79,89.18,87.33,88.83,212178,85.7372299693354,87.0947279720393,85.2879860259946,86.752911928193,217258.08760864,0.0,1.0
2024-01-11,89.62,89.73,87.5,87.67,278273,87.5244395700175,87.6318674695121,85.4540109615771,85.6200358971595,284935.57208155,0.0,1.0
2024-01-12,91.82,91.92,90.205,90.57,232208,89.6729975599086,89.7706592867219,88.0957606718749,88.4522259747432,237767.657379309,0.0,1.0
2024-01-16,90.14,91.92,89.975,90.88,385195,88.0322805494463,89.7706592867219,87.8711387002045,88.7549773278643,394417.560050572,0.0,1.0
2024-01-17,88.75,90.1623,88.48,88.98,278846,86.6747825467424,88.0540591145257,86.4110958843467,86.8994045184129,285522.291176837,0.0,1.0
2024-01-18,89.34,89.5541,88.33,88.87,273844,87.2509867349405,87.4600804920476,86.2646032941269,86.7919766189183,280400.53041833,0.0,1.0
2024-01-19,89.24,89.78,88.36,89.78,209188,87.1533250081273,87.6806983329187,86.2939018121708,87.6806983329187,214196.499310372,0.0,1.0
2024-01-22,90.21,90.38,89.44,89.86,216114,88.1006437582156,88.2666686937981,87.3486484617537,87.7588277143693,221288.325582547,0.0,1.0
2024-01-23,91.01,92.325,89.69,91.0,478969,88.8819375727215,90.1661892803155,87.5928027787868,88.8721714000401,490436.751047812,0.0,1.0
2024-01-24,88.26,92.04,88.22,92.04,273842,86.1962400853576,89.8878533588977,86.1571753946323,89.8878533588977,280398.482533181,0.0,1.0
2024-01-25,88.66,89.44,87.99,89.44,294068,86.5868869926105,87.3486484617537,85.9325534229619,87.3486484617537,301108.745048486,0.0,1.0
2024-01-26,88.63,89.86,88.63,89.18,168034,86.5575884745666,87.7588277143693,86.5575884745666,87.0947279720393,172057.166592343,0.0,1.0
2024-01-29,90.53,90.54,88.0829,88.6,246639,88.4131612840179,88.4229274566993,86.0232811671714,86.5282899565226,252544.172674393,0.0,1.0
2024-01-30,91.08,91.6,89.71,90.17,260783,88.9503007814907,89.4581417609195,87.6123351241495,88.0615790674903,267026.816450546,0.0,1.0
2024-01-31,88.19,91.48,87.83,90.34,435068,86.1278768765883,89.3409476887436,85.7762946600607,88.2276040030728,445484.648077161,0.0,1.0
2024-02-01,89.93,90.09,87.97,88.64,701802,87.8271909231386,87.9834496860397,85.9130210775992,86.5673546472479,718604.946789577,0.0,1.0
2024-02-02,78.39,78.93,68.7,72.26,1716234,76.5570276488917,77.0844009736832,67.0936063206896,70.5703637952407,1757325.06069869,0.0,1.0
2024-02-05,77.76,79.01,75.57,79.01,559347,75.9417587699684,77.1625303551338,73.8029669527586,77.1625303551338,572739.207314754,0.0,1.0
2024-02-06,78.35,78.875,77.07,77.8,539905,76.5179629581664,77.0306870239359,75.2678928549571,75.9808234606936,552831.715777992,0.0,1.0
2024-02-07,77.01,78.71,76.9,78.63,407428,75.2092958188691,76.8695451746941,75.1018679193746,76.7914157932435,417182.875313242,0.0,1.0
2024-02-08,78.63,78.89,76.3273,76.65,299241,76.7914157932435,77.0453362829579,74.5425592099152,74.8577136023415,306405.599987261,0.0,1.0
2024-02-09,77.76,78.79,77.39,78.55,346751,75.9417587699684,76.9476745561446,75.5804103807594,76.7132864117929,355053.111709902,0.0,1.0
2024-02-12,78.72,79.18,77.315,77.55,281675,76.8793113473754,77.3285552907162,75.5071640856495,75.7366691436606,288419.024720582,0.0,1.0
2024-02-13,74.81,77.355,74.3,76.54,543226,73.060737828978,75.5462287763748,72.5626630222306,74.750285702847,556232.229068477,0.0,1.0
2024-02-14,75.87,76.06,74.55,75.69,382735,74.0959521331983,74.2815094141434,72.8068173392636,73.9201610249345,391898.66131688,0.0,1.0
2024-02-15,77.9,77.97,75.39,76.43,275790,76.0784851875069,76.1468483962761,73.6271758444948,74.6428578033524,282393.122668641,0.0,1.0
2024-02-16,78.09,79.12,76.66,77.46,279349,76.264042468452,77.2699582546283,74.8674797750228,75.6487735895287,286037.334291897,0.0,1.0
2024-02-20,77.19,78.34,76.91,77.08,173666,75.3850869271329,76.5081967854851,75.1116340920559,75.2776590276384,177824.011172893,0.0,1.0
2024-02-21,76.86,77.22,76.46,77.03,155392,75.0628032286493,75.4143854451769,74.6721563213964,75.2288281642318,159112.484563347,0.0,1.0
2024-02-22,76.37,77.25,75.81,76.5,281790,74.5842607672645,75.4436839632209,74.0373550971104,74.7112210121217,288536.778116669,0.0,1.0
2024-02-23,78.46,78.69,76.01,76.28,227191,76.625390857661,76.8500128293314,74.2326785507368,74.4963652131325,232630.537482183,0.0,1.0
2024-02-26,79.22,79.66,77.82,77.82,207831,77.3676199814415,77.7973315794197,76.0003558060563,76.0003558060563,212807.009236543,0.0,1.0
2024-02-27,79.14,79.888,78.89,79.58,230642,77.2894905999909,78.0200003165539,77.0453362829579,77.7192021979692,236164.163307374,0.0,1.0
2024-02-28,78.9,79.655,78.61,78.61,166160,77.0551024556392,77.7924484930791,76.7718834478808,76.7718834478808,170138.298207409,0.0,1.0
2024-02-29,80.89,81.22,79.365,79.93,261483,78.9985708192225,79.3208545177062,77.5092294853207,78.0610182418155,267743.576252816,0.0,1.0
2024-03-01,80.73,80.92,79.69,80.92,172375,78.8423120563213,79.0278693372665,77.8266300974637,79.0278693372665,176502.101308992,0.0,1.0
2024-03-04,81.74,82.62,81.31,81.31,183087,79.8286954971349,80.6881186930914,79.4087500718381,79.4087500718381,187470.574168873,0.0,1.0
2024-03-05,78.86,81.69,78.81,81.5,285124,77.0160377649139,79.7798646337283,76.9672069015073,79.5943073527832,291950.602660624,0.0,1.0
2024-03-06,81.16,81.41,79.17,79.39,190006,79.2622574816182,79.5064117986513,77.3187891180349,77.533644917024,194555.232843025,0.0,1.0
2024-03-07,80.82,81.68,80.6,81.27,182574,79.2036604455303,80.046461088727,78.9880602809916,79.6446607820867,186299.857822199,0.28,1.0
2024-03-08,80.63,82.835,80.6,81.71,172588,79.0174603034287,81.1783619525551,78.9880602809916,80.075861111164,176110.069680336,0.0,1.0
2024-03-11,79.48,80.66,79.3,80.61,199793,77.8904594433401,79.0468603258658,77.7140593087175,78.9978602884706,203870.252576328,0.0,1.0
2024-03-12,79.39,79.78,78.3,79.11,238134,77.8022593760288,78.184459667711,76.7340585608144,77.5278591666159,242993.692106387,0.0,1.0
2024-03-13,78.79,79.8,78.62,78.87,155791,77.2142589272869,78.2040596826691,77.0476588001434,77.2926589871192,158970.286842476,0.0,1.0
2024-03-14,77.56,78.87,77.21,78.49,525897,76.0088580073661,77.2926589871192,75.6658577456,76.920258702916,536629.182299346,0.0,1.0
2024-03-15,79.17,79.51,77.27,77.27,833180,77.5866592114901,77.9198594657772,75.7246577904742,75.7246577904742,850183.024638227,0.0,1.0
2024-03-18,78.85,80.31,78.49,79.41,364635,77.2730589721611,78.7038600640997,76.920258702916,77.8218593909869,372076.246656137,0.0,1.0
2024-03-19,79.68,79.93,78.97,79.0,320962,78.0864595929207,78.3314597798965,77.3906590619095,77.4200590843466,327511.994951793,0.0,1.0
2024-03-20,80.51,81.33,79.25,79.25,235842,78.8998602136803,79.7034608269609,77.6650592713224,77.6650592713224,240654.918381057,0.0,1.0
2024-03-21,82.0,82.59,80.7,80.7,253970,80.360061328056,80.9382617693188,79.0860603557819,79.0860603557819,259152.863447719,0.0,1.0
2024-03-22,80.9,82.29,80.1,82.29,314066,79.2820605053625,80.6442615449479,78.49805990704,80.6442615449479,320475.265628111,0.0,1.0
2024-03-25,79.07,81.05,78.73,80.9,179511,77.4886591366998,79.429060617548,77.1554588824128,79.2820605053625,183174.3500034,0.0,1.0
2024-03-26,79.85,80.16,78.89,79.39,178888,78.2530597200642,78.5568599519142,77.3122590020773,77.8022593760288,182538.636202841,0.0,1.0
2024-03-27,81.86,82.1,79.81,79.81,268717,80.2228612233495,80.4580614028463,78.2138596901481,78.2138596901481,274200.811147304,0.0,1.0
2024-03-28,82.69,83.38,81.795,81.86,199598,81.0362618441091,81.7124623601623,80.1591611747358,80.2228612233495,203671.273136346,0.0,1.0
2024-04-01,81.13,82.62,80.48,82.62,179529,79.5074606773802,80.9676617917559,78.8704601912432,80.9676617917559,183192.717336321,0.0,1.0
2024-04-02,80.31,81.35,80.085,80.63,279123,78.7038600640997,79.7230608419189,78.4833598958215,79.0174603034287,284819.170390667,0.0,1.0
2024-04-03,79.97,80.19,79.58,79.75,214181,78.3706598098126,78.5862599743513,77.9884595181304,78.1550596452739,218551.874024869,0.0,1.0
2024-04-04,78.96,80.88,78.46,80.88,214849,77.3808590544305,79.2624604904045,76.8908586804789,79.2624604904045,219233.506157731,0.0,1.0
2024-04-05,78.89,79.33,78.001,78.8,215255,77.3122590020773,77.7434593311546,76.4410383371914,77.224058934766,219647.791555848,0.0,1.0
2024-04-08,80.4,81.0,79.135,79.26,182047,78.792060131411,79.3800605801528,77.5523591853135,77.6748592788014,185762.103130554,0.0,1.0
2024-04-09,81.12,81.68,80.65,80.81,152456,79.4976606699012,80.046461088727,79.0370603183868,79.1938604380512,155567.228215086,0.0,1.0
2024-04-10,78.81,79.725,78.3601,79.35,229334,77.233858942245,78.1305596265764,76.7929566057634,77.7630593461127,234014.10712257,0.0,1.0
2024-04-11,79.87,80.17,78.72,79.39,161597,78.2726597350223,78.5666599593932,77.1456588749337,77.8022593760288,164894.772117026,0.0,1.0
2024-04-12,78.39,79.4,78.03,79.19,164164,76.8222586281257,77.8120593835078,76.4694583588806,77.6062592264482,167514.1578731,0.0,1.0
2024-04-15,78.47,78.82,77.37,78.52,487531,76.9006586879579,77.243658949724,75.8226578652645,76.9496587253531,497480.232584675,0.0,1.0
2024-04-16,78.15,78.99,77.3,78.15,204677,76.587058448629,77.4102590768676,75.7540578129113,76.587058448629,208853.922242346,0.0,1.0
2024-04-17,77.73,78.845,77.68,78.77,185545,76.1754581345096,77.2681589684216,76.1264580971145,77.1946589123289,189331.488161622,0.0,1.0
2024-04-18,78.12,78.9299,77.58,77.75,182135,76.5576584261918,77.3513610319186,76.0284580223242,76.1950581494677,185851.898980393,0.0,1.0
2024-04-19,79.17,79.42,77.98,77.98,259581,77.5866592114901,77.8316593984659,76.4204583214854,76.4204583214854,264878.369282287,0.0,1.0
2024-04-22,79.65,80.74,79.15,79.8,196812,78.0570595704836,79.125260385698,77.5670591965321,78.2040596826691,200828.41816306,0.0,1.0
2024-04-23,80.36,80.91,79.82,79.89,162329,78.7528601014948,79.2918605128416,78.2236596976272,78.2922597499804,165641.710322498,0.0,1.0
2024-04-24,80.6,80.715,79.53,80.01,262485,78.9880602809916,79.1007603670004,77.9394594807353,78.4098598397288,267841.632326946,0.0,1.0
2024-04-25,79.68,80.66,79.46,79.8,473453,78.0864595929207,79.0468603258658,77.870859428382,78.2040596826691,483114.937425337,0.0,1.0
2024-04-26,95.21,102.72,91.79,95.0,997258,93.3058712078562,100.665676824609,89.9542686500275,93.1000710507965,1017609.42747626,0.0,1.0
2024-04-29,93.2,95.7715,92.74,95.06,530122,91.3360697045709,93.8561416278038,90.8852693605355,93.1588710956707,540940.403498963,0.0,1.0
2024-04-30,91.91,93.82,91.74,92.72,494534,90.0718687397759,91.9436701682709,89.9052686126324,90.8656693455774,504626.145498501,0.0,1.0
2024-05-01,91.85,92.88,91.12,91.97,265335,90.0130686949017,91.0224694652419,89.2976681489324,90.1306687846501,270749.793372841,0.0,1.0
2024-05-02,92.42,92.67,91.1257,92.56,257274,90.5716691212065,90.8166693081823,89.3032541531955,90.7088692259129,262524.289446188,0.0,1.0
2024-05-03,94.33,94.39,92.53,93.54,218679,92.4434705497014,92.5022705945756,90.6794692034758,91.669269958858,223141.66644046,0.0,1.0
2024-05-06,94.5,95.79,94.02,94.69,216965,92.610070676845,93.87427164164,92.1396703178515,92.7962708189466,221392.688183385,0.0,1.0
2024-05-07,94.68,95.99,94.55,94.65,271126,92.7864708114676,94.0702717912206,92.6590707142401,92.7570707890305,276658.972536623,0.0,1.0
2024-05-08,94.05,94.53,93.615,94.12,147172,92.1690703402886,92.6394706992821,91.7427700149507,92.2376703926418,150175.395595258,0.0,1.0
2024-05-09,94.46,94.5431,93.575,94.27,279375,92.5708706469289,92.6523087090796,91.7035699850346,92.3846705048273,285076.313051567,0.0,1.0
2024-05-10,94.33,95.18,93.76,94.35,240763,92.4434705497014,93.2764711854191,91.8848701233967,92.4630705646595,245676.343120302,0.0,1.0
2024-05-13,94.72,95.34,94.45,95.02,243128,92.8256708413837,93.4332713050836,92.5610706394498,93.1196710657546,248089.606584703,0.0,1.0
2024-05-14,94.4,95.62,94.4,95.13,224311,92.5120706020547,93.7076715144965,92.5120706020547,93.2274711480239,228888.600830103,0.0,1.0
2024-05-15,95.39,95.5616,94.2,95.21,276376,93.4822713424788,93.6504394708189,92.3160704524741,93.3058712078562,282016.111305378,0.0,1.0
2024-05-16,95.44,96.13,94.91,95.45,135888,93.5312713798739,94.2074718959271,93.0118709834853,93.5410713873529,138661.118668282,0.0,1.0
2024-05-17,95.18,95.45,94.49,95.45,151883,93.2764711854191,93.5410713873529,92.6002706693659,93.5410713873529,154982.534783754,0.0,1.0
2024-05-20,96.77,96.93,94.59,94.91,213888,94.8346723745851,94.9914724942496,92.6982707441563,93.0118709834853,218252.894661203,0.0,1.0
2024-05-21,97.13,97.2,96.225,96.65,136193,95.1874726438302,95.2560726961834,94.3005719669779,94.7170722848367,138972.342920562,0.0,1.0
2024-05-22,95.94,97.26,95.57,96.76,148597,94.0212717538255,95.3148727410576,93.6586714771013,94.824872367106,151629.476118206,0.0,1.0
2024-05-23,95.38,96.1,94.5,95.96,150755,93.4724713349997,94.17807187349,92.610070676845,94.0408717687835,153831.51525401,0.0,1.0
2024-05-24,96.28,96.5,94.38,96.05,133711,94.3544720081125,94.5700721726512,92.4924705870966,94.1290718360948,136439.691792172,0.0,1.0
2024-05-28,94.71,96.29,94.44,96.29,144473,92.8158708339046,94.3642720155916,92.5512706319708,94.3642720155916,147421.316064426,0.0,1.0
2024-05-29,92.81,94.05,92.07,93.5,196032,90.9538694128887,92.1690703402886,90.2286688594404,91.6300699289419,200032.500403131,0.0,1.0
2024-05-30,94.04,94.64,93.1275,93.35,147766,92.1592703328096,92.7472707815514,91.2650196503479,91.4830698167564,150781.517581666,0.0,1.0
2024-05-31,95.12,95.19,93.2,94.56,283024,93.2176711405449,93.2862711928981,91.3360697045709,92.6688707217192,288799.779597697,0.0,1.0
2024-06-03,94.58,95.67,94.13,95.66,166223,92.6884707366772,93.7566715518916,92.2474704001208,93.7468715444126,169615.176677837,0.0,1.0
2024-06-04,93.69,94.695,93.11,94.15,237442,91.8162700710434,92.8011708226861,91.2478696372596,92.2670704150789,242287.570196296,0.0,1.0
2024-06-05,95.67,95.72,93.36,93.93,170595,93.7566715518916,93.8056715892868,91.4928698242354,92.0514702505402,174076.397762978,0.0,1.0
2024-06-06,95.14,95.66,94.4,95.21,158720,93.237271155503,93.7468715444126,92.5120706020547,93.3058712078562,161959.060071748,0.0,1.0
2024-06-07,93.48,94.26,92.805,94.06,157659,91.8848701233967,92.6515603105624,91.2213882306571,92.454973083084,160395.974878211,0.28,1.0
2024-06-10,93.38,93.985,91.935,92.93,144074,91.7865765096575,92.3812528727796,90.3662337911262,91.3442552478311,146575.13801688,0.0,1.0
2024-06-11,94.06,94.06,92.125,92.44,180252,92.454973083084,92.454973083084,90.5529916572306,90.8626165405091,183381.19145591,0.0,1.0
2024-06-12,95.33,96.87,95.01,96.5,260093,93.7033019775717,95.2170236291553,93.3887624136063,94.8533372583203,264608.23862893,0.0,1.0
2024-06-13,95.91,96.07,94.5975,94.94,207063,94.273404937259,94.4306747192418,92.9833012569322,93.3199568839889,210657.632905238,0.0,1.0
2024-06-14,95.15,95.1999,94.05,94.57,138642,93.5263734728412,93.575421986097,92.4451437217101,92.9562705131539,141048.837992534,0.0,1.0
2024-06-17,96.54,96.58,94.04,94.57,166802,94.892654703816,94.9319721493116,92.4353143603362,92.9562705131539,169697.698207114,0.0,1.0
2024-06-18,96.48,96.9196,95.84,96.53,179093,94.8336785355724,95.2657772615699,94.2045994076416,94.882825342442,182202.0711083,0.0,1.0
2024-06-20,94.75,97.0,94.46,96.0,163483,93.1331990178844,95.3448053270162,92.8481475380407,94.3618691896243,166321.080058953,0.0,1.0
2024-06-21,95.4,95.93,94.23,94.8,559677,93.7721075071892,94.2930636600069,92.6220722264406,93.182345824754,569393.044684492,0.0,1.0
2024-06-24,96.22,96.94,95.22,95.51,193859,94.5781151398505,95.2858291587727,93.5951790024586,93.8802304823023,197224.410239283,0.0,1.0
2024-06-25,95.45,96.33,94.91,96.01,197645,93.8212543140588,94.6862381149637,93.2904687998671,94.3716985509982,201076.135550802,0.0,1.0
2024-06-26,94.44,95.24,94.18,94.86,238448,92.8284888152929,93.6148377252065,92.572925419571,93.2413219929975,242587.479419251,0.0,1.0
2024-06-27,95.62,96.52,94.6,94.96,259170,93.9883534574154,94.8729959810681,92.9857585972756,93.3396156067367,263669.215263232,0.0,1.0
2024-06-28,95.12,97.3,94.555,96.6,528113,93.4968853887194,95.6396861682338,92.941526471093,94.9516308720595,537281.090713861,0.0,1.0
2024-07-01,93.45,95.44,93.08,94.9,220056,91.8553820392749,93.8114249526848,91.4916956684399,93.2806394384932,223876.192591603,0.0,1.0
2024-07-02,93.94,94.6,93.26,93.56,158537,92.337020746597,92.9857585972756,91.6686241731705,91.963505014388,161289.217039731,0.0,1.0
2024-07-03,94.44,94.98,93.83,94.17,85843,92.8284888152929,93.3592743294846,92.2288977714838,92.5630960581971,87333.2424502899,0.0,1.0
2024-07-05,94.25,94.65,93.56,94.41,106072,92.6417309491885,93.0349054041452,91.963505014388,92.7990007311712,107913.419768498,0.0,1.0
2024-07-08,94.29,95.5,93.94,94.8,135372,92.6810483946841,93.8704011209284,92.337020746597,93.182345824754,137722.070488923,0.0,1.0
2024-07-09,94.63,94.96,93.925,94.57,127441,93.0152466813974,93.3396156067367,92.3222767045361,92.9562705131539,129653.387592551,0.0,1.0
2024-07-10,95.04,95.12,93.435,94.82,158951,93.4182504977281,93.4968853887194,91.840637997214,93.2020045475018,161710.40411817,0.0,1.0
2024-07-11,97.4,98.1,95.86,96.86,190515,95.737979781973,96.4260350781474,94.2242581303894,95.2071942677814,193822.358088801,0.0,1.0
2024-07-12,99.18,100.78,98.27,98.57,217801,97.4876061065306,99.0603039263577,96.593134221504,96.8880150627215,221582.045582233,0.0,1.0
2024-07-15,101.73,102.815,99.3,99.97,227891,99.99409325688,101.06057896595,97.6055584430177,98.2641256550702,231847.208919062,0.0,1.0
2024-07-16,105.94,106.1,102.54,102.54,226390,104.1322543953,104.289524177283,100.790271528167,100.790271528167,230320.151419698,0.0,1.0
2024-07-17,105.05,107.23,104.33,105.29,298521,103.257441233021,105.400242012536,102.549727214099,103.493345905995,303703.352276866,0.0,1.0
2024-07-18,104.05,106.775,103.73,104.18,147498,102.274505095629,104.953006070022,101.959965531664,102.40228679349,150058.57897479,0.0,1.0
2024-07-19,103.85,105.04,103.71,104.4,186326,102.077917868151,103.247611871647,101.940306808916,102.618532743716,189560.636659864,0.0,1.0
2024-07-22,105.89,106.21,103.01,103.99,171839,104.08310758843,104.397647152396,101.252251512742,102.215528927386,174822.140994786,0.0,1.0
2024-07-23,106.14,107.115,103.95,105.09,175453,104.328841622778,105.287204356736,102.17621148189,103.296758678517,178498.880370336,0.0,1.0
2024-07-24,105.21,106.985,103.77,105.5,154173,103.414711015004,105.159422658875,101.99928297716,103.699762494848,156849.457594545,0.0,1.0
2024-07-25,106.07,107.56,104.92,105.57,299286,104.260036093161,105.724610937875,103.12965953516,103.768568024465,304481.632747894,0.0,1.0
2024-07-26,105.45,108.0,103.285,108.0,359737,103.650615687978,106.157102838327,101.522558950524,106.157102838327,365982.067720605,0.0,1.0
2024-07-29,105.14,106.84,105.05,105.95,236820,103.345905485386,105.016896918953,103.257441233021,104.142083756674,240931.217188096,0.0,1.0
2024-07-30,106.96,108.8,105.0,105.0,256443,105.13484925544,106.943451748241,103.208294426152,103.208294426152,260894.874290037,0.0,1.0
2024-07-31,106.08,108.34,105.115,106.96,318399,104.269865454535,106.491301125041,103.321332081952,105.13484925544,323926.436202484,0.0,1.0
2024-08-01,104.55,107.015,102.77,105.97,264350,102.765973164325,105.188910742996,101.016346839768,104.161742479422,268939.140544182,0.0,1.0
2024-08-02,103.66,103.96,101.24,101.54,230525,101.891160002046,102.186040843264,99.512454549558,99.8073353907756,234526.935403622,0.0,1.0
2024-08-05,101.78,102.76,98.42,100.1,218493,100.04324006375,101.006517478394,96.7405746421128,98.3919073529312,222286.058766482,0.0,1.0
2024-08-06,102.93,104.11,101.45,102.25,164361,101.17361662175,102.333481263873,99.7188711384103,100.505220048324,167214.322220474,0.0,1.0
2024-08-07,102.21,104.53,101.87,103.73,148284,100.465902602828,102.746314441577,100.131704316115,101.959965531664,150858.224007768,0.0,1.0
2024-08-08,103.91,104.58,102.825,103.33,136610,102.136894036394,102.795461248447,101.070408327324,101.566791076707,138981.562283869,0.0,1.0
2024-08-09,104.07,104.12,102.98,103.96,116212,102.294163818377,102.343310625247,101.22276342862,102.186040843264,118229.451109969,0.0,1.0
2024-08-12,102.63,104.115,102.12,103.8,103172,100.878735780533,102.33839594456,100.377438350463,102.028771061281,104963.07549924,0.0,1.0
2024-08-13,103.33,104.57,102.4799,103.71,89614,101.566791076707,102.785631887073,100.73119706631,101.940306808916,91169.7073604171,0.0,1.0
2024-08-14,102.5,103.38,102.4,103.23,165274,100.750954082672,101.615937883577,100.652660468933,101.468497462968,168143.171985243,0.0,1.0
2024-08-15,105.48,106.41,103.75,104.63,130063,103.6801037721,104.594234379874,101.979624254412,102.844608055317,132320.905755997,0.0,1.0
2024-08-16,105.26,106.14,104.67,105.01,141717,103.463857821874,104.328841622778,102.883925500812,103.218123787526,144177.220278039,0.0,1.0
2024-08-19,105.51,106.17,105.015,105.42,110783,103.709591856221,104.3583297069,103.223038468212,103.621127603856,112706.203165902,0.0,1.0
2024-08-20,103.64,105.44,103.56,105.44,160013,101.871501279299,103.640786326604,101.792866388307,103.640786326604,162790.840536773,0.0,1.0
2024-08-21,104.1,104.58,103.54,104.34,171554,102.323651902499,102.795461248447,101.773207665559,102.559556575473,174532.193368324,0.0,1.0
2024-08-22,103.69,104.665,103.44,104.49,133996,101.920648086168,102.879010820125,101.67491405182,102.706996996082,136322.183001166,0.0,1.0
2024-08-23,106.26,106.42,103.52,104.52,242521,104.446793959265,104.604063741248,101.753548942812,102.736485080203,246731.187077419,0.0,1.0
2024-08-26,106.33,108.36,106.17,107.04,139857,104.515599488883,106.510959847788,104.3583297069,105.213484146431,142284.930505343,0.0,1.0
2024-08-27,106.8,107.35,105.42,106.08,127606,104.977579473457,105.518194349023,103.621127603856,104.269865454535,129821.252007871,0.0,1.0
2024-08-28,105.75,107.58,105.7,106.83,485194,103.945496529196,105.744269660623,103.896349722326,105.007067557579,493617.012888946,0.0,1.0
2024-08-29,107.24,108.14,105.803,106.71,204551,105.410071373909,106.294713897562,103.997592144477,104.889115221092,208102.024352007,0.0,1.0
2024-08-30,108.27,108.52,106.34,107.68,338905,106.422495595423,106.668229629771,104.525428850257,105.842563274362,344788.422266411,0.0,1.0
2024-09-03,106.34,108.14,106.02,107.64,197519,104.525428850257,106.294713897562,104.210889286291,105.803245828866,200947.948179103,0.0,1.0
2024-09-04,106.36,107.0999,105.165,106.07,83860,104.545087573005,105.272362021061,103.370478888821,104.260036093161,85315.8173861734,0.0,1.0
2024-09-05,104.95,106.4,104.0958,106.4,129994,103.159147619282,104.5844050185,102.319523570722,104.5844050185,132250.707909591,0.0,1.0
2024-09-06,102.58,105.18,102.33,104.86,146867,101.104811092133,103.667420848806,100.858406307837,103.352022724908,149009.890798087,0.28,1.0
2024-09-09,103.77,103.87,101.64,102.31,234172,102.27769786538,102.376259779098,100.178329103182,100.838693925094,237588.73094684,0.0,1.0
2024-09-10,104.75,104.77,103.03,103.7,192071,103.243604619818,103.263317002562,101.548339703865,102.208704525777,194873.448327258,0.0,1.0
2024-09-11,104.59,104.63,102.15,104.29,162797,103.085905557869,103.125330323356,100.680994863145,102.790219816714,165172.320482179,0.0,1.0
2024-09-12,105.21,105.52,104.055,105.26,320034,103.696989422922,104.002531355448,102.558599319476,103.746270379781,324703.516730613,0.0,1.0
2024-09-13,107.29,107.54,105.62,106.38,134282,105.74707722826,105.993482012556,104.101093269166,104.850163813425,136241.266970448,0.0,1.0
2024-09-16,107.59,108.09,106.64,107.44,150491,106.042762969415,106.535572538006,105.106424789092,105.894920098838,152686.767456917,0.0,1.0
2024-09-17,108.35,109.63,107.86,108.24,152085,106.791833513673,108.053426009266,106.308880136454,106.683415408583,154304.025016016,0.0,1.0
2024-09-18,108.49,110.84,107.3401,107.99,168904,106.929820192879,109.246025165256,105.796456747033,106.437010624288,171368.425823092,0.0,1.0
2024-09-19,111.75,111.83,110.185,110.36,208714,110.142938580092,110.221788111067,108.600444630402,108.772927979409,211759.28117298,0.0,1.0
2024-09-20,110.77,113.0,110.06,111.85,514306,109.177031825654,111.37496250157,108.477242238255,110.24150049381,521810.079165511,0.0,1.0
2024-09-23,111.24,111.45,109.85,111.34,177013,109.640272820129,109.847252838938,108.270262219446,109.738834733847,179595.741724431,0.0,1.0
2024-09-24,112.78,113.54,111.37,111.37,172251,111.15812629139,111.907196835648,109.768403307963,109.768403307963,174764.260860924,0.0,1.0
2024-09-25,113.04,113.7,112.049,112.94,266820,111.414387267057,112.064895897597,110.43763870211,111.315825353339,270713.087778369,0.0,1.0
2024-09-26,112.61,114.335,112.13,113.72,279881,110.990571038069,112.690764049708,110.517473852221,112.084608280341,283964.65677422,0.0,1.0
2024-09-27,113.25,114.67,112.78,113.6,222449,111.621367285865,113.020946460664,111.15812629139,111.966333983879,225694.684293571,0.0,1.0
2024-09-30,115.28,115.615,112.6,113.28,254654,113.622174134345,113.952356545301,110.980714846697,111.650935859981,258369.577449639,0.0,1.0
2024-10-01,113.17,115.01,112.68,115.01,169798,111.542517754891,113.356056967306,111.059564377671,113.356056967306,172275.469899525,0.0,1.0
2024-10-02,114.22,114.27,112.74,112.75,126397,112.577417848932,112.626698805791,111.118701525902,111.128557717274,128241.219383564,0.0,1.0
2024-10-03,113.56,114.55,112.715,113.48,129164,111.926909218392,112.902672164202,111.094061047473,111.848059687417,131048.591821472,0.0,1.0
2024-10-04,114.63,115.56,113.885,114.81,130065,112.981521695176,113.898147492756,112.247235437976,113.158933139869,131962.738032733,0.0,1.0
2024-10-07,112.63,114.04,112.515,113.86,142786,111.010283420812,112.400006404239,110.896937220036,112.222594959546,144869.346194147,0.0,1.0
2024-10-08,112.16,113.2263,111.925,113.12,106692,110.547042426337,111.598008112314,110.315421929099,111.493236798032,108248.709846525,0.0,1.0
2024-10-09,113.17,113.66,111.87,111.87,81222,111.542517754891,112.02547113211,110.261212876554,110.261212876554,82407.0849843888,0.0,1.0
2024-10-10,110.7,113.5324,110.36,112.02,151765,109.108038486051,111.899706130205,108.772927979409,110.409055747131,153979.355995368,0.0,1.0
2024-10-11,112.78,112.91,110.56,110.56,210702,111.15812629139,111.286256779223,108.970051806846,108.970051806846,213776.28746375,0.0,1.0
2024-10-14,113.06,113.4099,112.27,112.9,115007,111.434099649801,111.778967785901,110.655460531427,111.276400587851,116685.031429903,0.0,1.0
2024-10-15,113.79,114.8611,112.71,113.32,142933,112.153601619943,113.209298277779,111.089132951787,111.690360625468,145018.491025507,0.0,1.0
2024-10-16,114.53,115.75,114.3,114.61,388932,112.882959781458,114.08541512882,112.656267379906,112.961809312433,394606.78605733,0.0,1.0
2024-10-17,113.37,114.99,112.75,114.38,150799,111.739641582327,113.336344584562,111.128557717274,112.735116910881,152999.26138929,0.0,1.0
2024-10-18,112.9,113.36,112.11,113.33,132814,111.276400587851,111.729785390955,110.497761469478,111.70021681684,134751.84783823,0.0,1.0
2024-10-21,110.05,112.45,109.88,112.45,174313,108.467386046883,110.83287197612,108.299830793562,110.83287197612,176856.346862719,0.0,1.0
2024-10-22,107.53,110.96,107.14,109.86,239533,105.983625821184,109.364299461718,105.599234357683,108.280118410818,243027.951633371,0.0,1.0
2024-10-23,107.09,109.01,106.63,107.35,142539,105.549953400824,107.442342144213,105.09656859772,105.806214376491,144618.742293834,0.0,1.0
2024-10-24,106.36,107.37,106.1,107.01,221414,104.830451430681,105.825926759235,104.574190455014,105.471103869849,224644.582929915,0.0,1.0
2024-10-25,96.92,109.39,96.75,107.53,370086,95.5262067756826,107.816877416343,95.3586515223616,105.983625821184,375485.80992259,0.0,1.0
2024-10-28,97.8,100.27,97.6541,98.08,221008,96.3935516164028,98.8280308852424,96.2497497842879,96.6695249748137,224232.659109968,0.0,1.0
2024-10-29,97.75,98.11,96.18,96.78,255847,96.3442706595437,96.6990935489292,94.7968486141679,95.3882200964771,259579.98414224,0.0,1.0
2024-10-30,96.21,98.1,95.93,97.18,231298,94.8264171882833,96.6892373575574,94.5504438298724,95.7824677513499,234672.797305154,0.0,1.0
2024-10-31,94.38,96.475,94.35,95.77,244362,93.0227341672402,95.0876062596366,92.9931655931248,94.3927447679232,247927.410073075,0.0,1.0
2024-11-01,95.39,95.7,94.235,94.78,161582,94.0182094957941,94.3237514283205,92.8798193923488,93.416981822113,163939.59279441,0.0,1.0
2024-11-04,96.62,96.9495,95.2001,95.43,127268,95.230521034528,95.5552825402295,93.8310404216432,94.0576342612814,129124.927874138,0.0,1.0
2024-11-05,98.21,98.305,95.53,96.74,124463,96.7976554626474,96.8912892806797,94.1561961749996,95.3487953309898,126279.000990028,0.0,1.0
2024-11-06,104.77,112.75,101.58,101.58,354046,103.263317002562,111.128557717274,100.119191954951,100.119191954951,359211.775262649,0.0,1.0
2024-11-07,104.2,104.95,102.2,104.25,226386,102.701514094368,103.440728447254,100.730275820004,102.750795051227,229689.12783822,0.0,1.0
2024-11-08,104.97,106.1,103.96,104.66,326443,103.460440829998,104.574190455014,102.464965501444,103.154898897472,331206.028459764,0.0,1.0
2024-11-11,106.23,107.41,105.29,105.99,280954,104.702320942847,105.865351524722,103.775838953896,104.465772349924,285053.31258408,0.0,1.0
2024-11-12,102.98,106.45,102.39,105.76,196584,101.499058747006,104.919157153027,100.917543456068,104.239079948372,199452.296109073,0.0,1.0
2024-11-13,102.56,104.38,102.34,103.77,186144,101.085098709389,102.878925539061,100.868262499209,102.27769786538,188859.96931046,0.0,1.0
2024-11-14,98.61,102.65,98.035,101.87,217736,97.1919031175202,101.173804431736,96.6251721136405,100.405021504734,220912.918373851,0.0,1.0
2024-11-15,97.4,99.78,97.25,99.2,242889,95.99930396153,98.3450775080232,95.8514610909527,97.7734184084576,246432.917987408,0.0,1.0
2024-11-18,96.01,98.56,95.4,97.55,182723,94.6292933608469,97.1426221606611,94.0280656871659,96.1471468321073,185389.054561603,0.0,1.0
2024-11-19,94.87,95.955,94.0201,94.96,216059,93.5056875444594,94.5750843083019,92.6680098397684,93.5943932668058,219211.449787522,0.0,1.0
2024-11-20,95.05,95.09,93.43,94.31,151949,93.6830989891522,93.7225237546395,92.0863959869173,92.9537408276375,154166.04068224,0.0,1.0
2024-11-21,95.87,96.38,94.03,95.43,211866,94.4913066816415,94.9939724416043,92.6777674692265,94.0576342612814,214957.271026355,0.0,1.0
2024-11-22,98.04,98.15,96.07,96.07,206882,96.6301002093265,96.7385183144165,94.6884305090779,94.6884305090779,209900.551029775,0.0,1.0
2024-11-25,100.3,101.37,98.91,98.96,222429,98.8575994593579,99.9122119361426,97.4875888586748,97.5368698155339,225674.39247978,0.0,1.0
2024-11-26,98.99,101.12,98.7,100.17,175391,97.5664383896494,99.6658071518471,97.2806088398666,98.7294689715242,177950.075626025,0.0,1.0
2024-11-27,98.61,99.9444,98.28,99.12,138043,97.1919031175202,98.5071132941759,96.8666488022502,97.6945688774831,140057.142553742,0.0,1.0
2024-11-29,98.71,99.37,97.92,98.7,145256,97.2904650312384,97.9409736617786,96.5118259128646,97.2806088398666,147375.385197267,0.0,1.0
2024-12-02,98.66,99.72,97.28,98.85,147611,97.2411840743793,98.2859403597923,95.8810296650681,97.4284517104439,149764.746271092,0.0,1.0
2024-12-03,98.07,99.535,97.32,98.49,395050,96.6596687834419,98.1036008194136,95.9204544305554,97.0736288210584,400814.051895828,0.0,1.0
2024-12-04,98.17,99.015,97.84,98.27,152938,96.7582306971601,97.591078868079,96.4329763818901,96.8567926108783,155169.470874178,0.0,1.0
2024-12-05,96.12,98.325,95.9,97.93,127915,94.737711465937,96.9110016634233,94.5208752557569,96.5216821042364,129781.368050259,0.0,1.0
2024-12-06,95.6,97.6665,95.01,96.45,152223,94.5011628730133,96.5439102901376,93.9179443992154,95.3413928776373,153993.012970169,0.28,1.0
2024-12-09,96.22,97.37,95.6743,95.99,225617,95.114036523445,96.2508182944069,94.5746088604763,94.8866801692526,228240.421009247,0.0,1.0
2024-12-10,96.81,97.6962,95.31,96.6,207924,95.6972549972428,96.573268915005,94.2144961655533,95.4896687608063,210341.690998137,0.0,1.0
2024-12-11,95.43,97.645,95.39,97.53,199340,94.3331168720885,96.52265741355,94.2935766365767,96.4089792364538,201657.878280375,0.0,1.0
2024-12-12,94.74,96.745,94.03,95.28,243087,93.6510478095113,95.6330021145363,92.9492086291782,94.1848409889195,245913.558029204,0.0,1.0
2024-12-13,93.16,94.2675,92.31,94.2,310835,92.0892085067983,93.1839787775291,91.2489785021742,93.117254630103,314449.315718272,0.0,1.0
2024-12-16,93.06,94.33,92.25,93.11,314648,91.990357918019,93.2457603955161,91.1896681489066,92.0397832124086,318306.652378667,0.0,1.0
2024-12-17,93.78,94.145,92.135,92.47,289195,92.70208215723,93.0628868062744,91.0759899718104,91.4071394442211,292557.690926523,0.0,1.0
2024-12-18,90.72,94.545,90.31,93.78,469315,89.6772541405833,93.4582891613916,89.2719667265882,92.70208215723,474772.083601656,0.0,1.0
2024-12-19,90.92,92.5,90.6,91.21,300910,89.8749553181419,91.4367946208549,89.5586334340481,90.1616220256019,304408.9101703,0.0,1.0
2024-12-20,90.67,91.94,90.12,90.14,640674,89.6278288461937,90.8832313236908,89.0841506079075,89.1039207256634,648123.605444973,0.0,1.0
2024-12-23,89.42,90.53,89.115,90.3,164461,88.3921964864524,89.4894380219026,88.0907021906755,89.2620816677102,166373.313534006,0.0,1.0
2024-12-24,90.45,90.56,89.08,89.32,101006,89.4103575508792,89.5190931985364,88.0561044846027,88.2933458976731,102180.473831582,0.0,1.0
2024-12-26,90.66,90.94,89.395,89.88,104634,89.6179437873157,89.8947254358978,88.3674838392575,88.8469091948372,105850.659355818,0.0,1.0
2024-12-27,89.43,90.465,88.65,89.85,176456,88.4020815453303,89.4251851391961,87.6310469528517,88.8172540182034,178507.788551429,0.0,1.0
2024-12-30,88.94,89.91,87.79,89.02,532532,87.9177136603117,88.8765643714709,86.7809318893497,87.9967941313352,538724.155896482,0.0,1.0
2024-12-31,89.1,90.205,88.62,89.59,155458,88.0758746023586,89.1681736083699,87.601391776218,88.5602424873772,157265.628783538,0.0,1.0
2025-01-02,87.92,90.075,87.46,89.61,171358,86.9094376547628,89.0396678429568,86.454724946378,88.580012605133,173350.510215554,0.0,1.0
2025-01-03,88.91,89.13,87.36,87.83,206713,87.8880584836779,88.1055297789924,86.3558743575987,86.8204721248615,209116.60977712,0.0,1.0
2025-01-06,87.41,89.63,87.195,89.0,345924,86.4052996519884,88.5997827228889,86.1927708861129,87.9770240135793,349946.322294875,0.0,1.0
2025-01-07,87.08,88.1,86.56,87.53,215684,86.0790927090167,87.0873687145656,85.5650696473643,86.5239203585236,218191.922439171,0.0,1.0
2025-01-08,89.25,89.31,86.32,86.35,210715,88.2241504855276,88.2834608387952,85.327828234294,85.3574834109278,213165.144084726,0.0,1.0
2025-01-10,89.14,89.65,87.27,88.21,317839,88.1154148378703,88.6195528406448,86.2669088276974,87.1961043622228,321534.756570463,0.0,1.0
2025-01-13,90.45,90.775,87.79,88.41,194892,89.4103575508792,89.7316219644119,86.7809318893497,87.3938055397814,197158.157990463,0.0,1.0
2025-01-14,90.67,91.11,89.65,90.42,199954,89.6278288461937,90.0627714368226,88.6195528406448,89.3807023742454,202279.017726869,0.0,1.0
2025-01-15,91.46,92.67,90.51,92.42,153929,90.4087484975501,91.6048406217797,89.4696679041468,91.3577141498315,155718.849933881,0.0,1.0
2025-01-16,92.75,93.24,91.12,91.46,153554,91.6839210928031,92.1682889778217,90.0726564957005,90.4087484975501,155339.489522749,0.0,1.0
2025-01-17,92.34,94.04,91.58,93.87,165455,91.278633678808,92.9590936880562,90.5273692040853,92.7910476871313,167378.871530448,0.0,1.0
2025-01-21,93.95,94.255,92.69,92.69,169496,92.8701281581548,93.1716224539316,91.6246107395356,91.6246107395356,171466.859320811,0.0,1.0
2025-01-22,92.94,94.02,92.745,93.57,180917,91.8717372114838,92.9393235703003,91.6789785633642,92.4944959207934,183020.66000226,0.0,1.0
2025-01-23,92.52,92.75,91.15,92.31,177052,91.4565647386108,91.6839210928031,90.1023116723343,91.2489785021742,179110.718698189,0.0,1.0
2025-01-24,92.09,92.57,90.915,92.07,194524,91.0315072068598,91.5059900330004,89.870012788703,91.0117370891039,196785.878973671,0.0,1.0
2025-01-27,93.67,94.28,91.38,91.79,237526,92.5933465095727,93.1963351011265,90.3296680265267,90.7349554405219,240287.896039051,0.0,1.0
2025-01-28,92.46,94.19,92.07,93.38,167402,91.3972543853432,93.1073695712251,91.0117370891039,92.3066798021128,169348.510785047,0.0,1.0
2025-01-29,91.26,92.92,91.16,92.07,138947,90.2110473199916,91.851967093728,90.1121967312122,91.0117370891039,140562.642788318,0.0,1.0
2025-01-30,92.24,92.675,91.36,92.02,162121,91.1797830900287,91.6097831512187,90.3098979087708,90.9623117947142,164006.10456854,0.0,1.0
2025-01-31,91.67,93.02,90.44,91.95,289159,90.6163347339867,91.9508176825073,89.4004724920013,90.8931163825687,292521.272327054,0.0,1.0
2025-02-03,91.79,92.45,90.18,90.45,165886,90.7349554405219,91.3873693264652,89.1434609611751,89.4103575508792,167814.883096309,0.0,1.0
2025-02-04,92.27,92.8,91.01,91.29,223967,91.2094382666625,91.7333463871928,89.9639208480433,90.2407024966253,226571.235200265,0.0,1.0
2025-02-05,92.61,93.7,90.77,91.55,212336,91.5455302685121,92.6230016862065,89.726679434973,90.4977140274515,214804.992688581,0.0,1.0
2025-02-06,89.82,92.97,88.86,92.97,418804,88.7875988415696,91.9013923881176,87.8386331892883,91.9013923881176,423673.753663761,0.0,1.0
2025-02-07,90.9,97.565,87.315,95.0,580654,89.8551852003861,96.4435769425266,86.3113915926481,93.9080593403375,587405.707108522,0.0,1.0
2025-02-10,90.86,92.56,90.25,90.39,309350,89.8156449648743,91.4961049741225,89.2126563733206,89.3510471976116,312947.048490188,0.0,1.0
2025-02-11,91.01,91.31,89.895,90.95,185841,89.9639208480433,90.2604726143812,88.8617367831541,89.9046104947757,188001.91510737,0.0,1.0
2025-02-12,90.52,91.45,89.74,89.74,275370,89.4795529630247,90.3988634386722,88.7085183705461,88.7085183705461,278571.937102773,0.0,1.0
2025-02-13,90.49,91.27,90.2,90.94,186004,89.4498977863909,90.2209323788695,89.1632310789309,89.8947254358978,188166.810432742,0.0,1.0
2025-02-14,88.66,91.41,88.48,90.56,240227,87.6409320117297,90.3593232031605,87.4630009519269,89.5190931985364,243020.302626967,0.0,1.0
2025-02-18,87.66,90.46,87.18,89.73,286722,86.6524261239366,89.4202426097571,86.177943297796,88.6986333116682,290055.935468575,0.0,1.0
2025-02-19,87.72,88.409,86.895,87.46,180136,86.7117364772042,87.3928170338936,85.896219119775,86.454724946378,182230.578719342,0.0,1.0
2025-02-20,85.5,87.22,85.38,87.22,260765,84.5172534063037,86.2174835333077,84.3986326997685,86.2174835333077,263797.113623869,0.0,1.0
2025-02-21,84.52,86.189,84.06,86.16,321133,83.5485176362665,85.1983339629931,83.0938049278818,85.1696672922471,324867.058421851,0.0,1.0
2025-02-24,84.78,86.705,84.19,85.0,452790,83.8055291670927,85.7084030010943,83.2223106932948,84.0230004624072,458054.934817754,0.0,1.0
2025-02-25,86.05,86.48,84.48,84.48,241350,85.0609316445899,85.4859891763409,83.5089774007548,83.5089774007548,244156.360604838,0.0,1.0
2025-02-26,85.71,87.25,85.45,85.73,213946,84.7248396427402,86.2471387099415,84.4678281119141,84.7446097604961,216433.713387043,0.0,1.0
2025-02-27,85.6,86.53,85.28,85.35,202526,84.616103995083,85.5354144707305,84.2997821109893,84.3689775231348,204880.924333356,0.0,1.0
2025-02-28,84.66,86.16,83.79,85.64,348979,83.6869084605576,85.1696672922471,82.8269083381776,84.6556442305947,353036.845110901,0.0,1.0
2025-03-03,82.9,85.835,82.74,84.66,373861,81.9471380980418,84.8484028787144,81.788977155995,83.6869084605576,378208.167110361,0.0,1.0
2025-03-04,83.25,84.47,82.25,84.05,380781,82.2931151587694,83.4990923418769,81.3046092709764,83.0839198690038,385208.631230458,0.0,1.0
2025-03-05,83.73,83.86,82.17,83.03,306443,82.7675979849101,82.8961037503231,81.2255287999529,82.0756438634549,310006.246583089,0.0,1.0
2025-03-06,82.89,83.62,82.02,82.94,655130,81.9372530391639,82.6588623372528,81.077252916784,81.9866783335536,662747.696387188,0.0,1.0
2025-03-07,85.54,85.74,82.37,82.79,454086,84.8533454081534,85.0517399496735,81.7087919250595,82.1254204622518,457760.578008604,0.3,1.0
2025-03-10,84.1,87.88,83.93,85.33,523965,83.4249047092085,87.1745615439387,83.2562693489164,84.6450311395572,528205.056434856,0.0,1.0
2025-03-11,83.09,84.97,81.54,83.6,366278,82.4230122745319,84.287920964821,80.885454577751,82.9289183554082,369242.013609394,0.0,1.0
2025-03-12,82.33,84.005,81.86,83.33,278218,81.6691130167555,83.3306673019865,81.2028858441832,82.6610857243561,280469.409962866,0.0,1.0
2025-03-13,81.83,82.3,81.08,82.29,172825,81.1731266629552,81.6393538355275,80.4291471322548,81.6294341084515,174223.543325134,0.0,1.0
2025-03-14,82.73,82.92,81.71,82.14,257578,82.0659020997957,82.2543769142398,81.0540899380431,81.4806382023114,259662.385896725,0.0,1.0
2025-03-17,83.02,84.0,82.0,83.43,248653,82.3535741849999,83.3257074384485,81.3417620232473,82.7602829951161,250665.162554171,0.0,1.0
2025-03-18,82.6,82.975,81.393,82.3,261841,81.9369456478076,82.3089354131579,80.7396345897338,81.6393538355275,263959.883163874,0.0,1.0
2025-03-19,82.24,83.33,81.37,82.68,410643,81.5798354730714,82.6610857243561,80.7168192174589,82.0163034644157,413966.026336833,0.0,1.0
2025-03-20,80.22,82.1,80.07,81.65,332236,79.5760506037183,81.4409592940074,79.4272546975782,80.9945715755871,334924.53719178,0.0,1.0
2025-03-21,78.9,79.52,78.3,79.37,592444,78.2666466296855,78.8816697083979,77.6714630051252,78.7328738022578,597238.205709336,0.0,1.0
2025-03-24,80.19,80.94,79.155,79.82,212879,79.5462914224903,80.2902709531907,78.5195996701237,79.179261520678,214601.670357363,0.0,1.0
2025-03-25,80.05,80.56,79.565,79.97,289087,79.4074152434262,79.9133213243025,78.9263084802399,79.3280574268181,291426.364641881,0.0,1.0
2025-03-26,80.41,81.28,79.5,80.19,202995,79.7645254181624,80.6275416737749,78.8618302542459,79.5462914224903,204637.686545845,0.0,1.0
2025-03-27,82.04,82.61,80.23,80.67,263223,81.3814409315513,81.9468653748837,79.5859703307943,80.0224383221385,265353.066655124,0.0,1.0
2025-03-28,82.23,82.56,81.0766,82.08,289130,81.5699157459954,81.8972667395036,80.4257744250489,81.4211198398554,291469.712608686,0.0,1.0
2025-03-31,81.06,82.305,81.02,81.53,331609,80.4093076781028,81.6443136990655,80.3696287697987,80.875534850675,334292.463350236,0.0,1.0
2025-04-01,80.78,81.64,79.7571,80.78,294070,80.1315553199746,80.9846518485111,79.11686643737,80.1315553199746,296449.688329942,0.0,1.0
2025-04-02,81.75,83.19,80.02,80.35,485813,81.0937688463472,82.522209545292,79.3776560621982,79.7050070557063,489744.320864536,0.0,1.0
2025-04-03,78.52,81.145,78.26,79.5,280187,77.8896970007973,80.4936253582488,77.6317840968212,78.8618302542459,282454.343605609,0.0,1.0
2025-04-04,77.06,78.81,76.175,76.48,763027,76.4414168477005,78.1773690860015,75.5635210014739,75.8660726772921,769201.60620713,0.0,1.0
2025-04-07,76.88,78.76,73.8275,75.23,687420,76.2628617603324,78.1277704506214,73.2348650703816,74.6261067927914,692982.775365623,0.0,1.0
2025-04-08,75.72,78.65,74.64,78.65,496669,75.1121734195157,78.0186534527854,74.0408428953071,78.0186534527854,500688.170344286,0.0,1.0
2025-04-09,79.79,80.91,74.72,75.0,519613,79.14950233945,80.2605117719627,74.1202007119151,74.3979530700433,523817.838957345,0.0,1.0
2025-04-10,79.0,79.5,76.95,78.44,517198,78.3658439004456,78.8618302542459,76.3322998498644,77.8103391841893,521383.296170536,0.0,1.0
2025-04-11,80.32,80.605,77.31,80.0,307072,79.6752478744783,79.9579600961445,76.6894100246006,79.3578166080462,309556.90378091,0.0,1.0
2025-04-14,80.98,81.4,79.76,81.39,279525,80.3299498614947,80.746578398687,79.119743158222,80.736658671611,281786.986535271,0.0,1.0
2025-04-15,79.9,80.845,79.63,80.64,222092,79.2586193372861,80.1960335459686,78.9907867062339,79.9926791409105,223889.224268282,0.0,1.0
2025-04-16,79.39,81.04,78.28,80.02,236737,78.7527132564098,80.3894682239508,77.6516235509732,79.3776560621982,238652.73528808,0.0,1.0
2025-04-17,78.28,80.25,77.595,79.13,302366,77.6516235509732,79.6058097849463,76.9721222462668,78.4948003524336,304812.821646449,0.0,1.0
2025-04-21,78.23,78.4,76.93,78.0,361547,77.6020249155931,77.7706602758852,76.3124603957124,77.373871192845,364472.729168653,0.0,1.0
2025-04-22,79.53,80.05,78.31,79.07,496517,78.8915894354739,79.4074152434262,77.6813827322012,78.4352819899776,500534.940322093,0.0,1.0
2025-04-23,79.98,83.92,79.89,80.72,237659,79.3379771538941,83.2463496218404,79.2486996102101,80.0720369575186,239582.196343747,0.0,1.0
2025-04-24,78.99,80.46,78.02,79.94,501696,78.3559241733696,79.8141240535424,77.393710646997,79.2982982455901,505755.850091402,0.0,1.0
2025-04-25,79.15,79.19,77.66,78.9,255935,78.5146398065857,78.5543187148897,77.0366004722608,78.2666466296855,258006.090327894,0.0,1.0
2025-04-28,78.2,79.25,77.41,78.77,209871,77.5722657343651,78.6138370773457,76.7886072953607,78.1376901776974,211569.328865554,0.0,1.0
2025-04-29,78.88,79.2,77.66,77.7,351739,78.2468071755335,78.5642384419657,77.0366004722608,77.0762793805648,354585.360368231,0.0,1.0
2025-04-30,78.68,79.095,77.08,78.65,290550,78.0484126340134,78.4600813076676,76.4612563018525,78.0186534527854,292901.203605484,0.0,1.0
2025-05-01,77.82,78.75,77.375,78.75,363147,77.1953161054769,78.1178507235454,76.7538882505946,78.1178507235454,366085.676770679,0.0,1.0
2025-05-02,76.78,78.245,73.37,74.01,585746,76.1636644895723,77.6169045062071,72.7810375566543,73.4159000895187,590486.003810353,0.0,1.0
2025-05-05,75.38,77.35,75.29,76.64,386262,74.7749026989315,76.7290889329046,74.6856251552475,76.0247883105082,389387.729158704,0.0,1.0
2025-05-06,75.19,76.025,74.8,75.17,284377,74.5864278844874,75.4147250953339,74.1995585285232,74.5665884303354,286678.250138416,0.0,1.0
2025-05-07,74.86,76.075,74.46,75.68,232661,74.2590768909792,75.4643237307139,73.862287807939,75.0724945112117,234543.751271917,0.0,1.0
2025-05-08,77.2,77.6,75.47,75.47,300879,76.5802930267645,76.9770821098048,74.8641802426155,74.8641802426155,303313.788468816,0.0,1.0
2025-05-09,76.67,77.475,76.585,77.18,203683,76.0545474917362,76.8530855213547,75.9702298115902,76.5604535726125,205331.254014716,0.0,1.0
2025-05-12,79.58,79.63,77.21,77.47,366021,78.9411880708539,78.9907867062339,76.5902127538405,76.8481256578167,368982.933900819,0.0,1.0
2025-05-13,79.14,80.33,78.5658,80.1,369585,78.5047200795097,79.6851676015543,77.9351293508054,79.4570138788062,372575.774684333,0.0,1.0
2025-05-14,77.74,78.76,77.68,78.71,221627,77.1159582888689,78.1277704506214,77.0564399264128,78.0781718152414,223420.461371442,0.0,1.0
2025-05-15,79.23,79.34,78.06,78.15,189770,78.5939976231937,78.7031146210298,77.433389555301,77.5226670989851,191305.666522845,0.0,1.0
2025-05-16,80.05,80.14,78.98,79.19,458574,79.4074152434262,79.4966927871102,78.3460044462936,78.5543187148897,462284.896032288,0.0,1.0
2025-05-19,79.96,80.175,79.215,79.52,215570,79.3181376997421,79.5314118318763,78.5791180325797,78.8816697083979,217314.446605521,0.0,1.0
2025-05-20,79.32,80.13,79.0,79.96,234525,78.6832751668778,79.4867730600342,78.3658439004456,79.3181376997421,236422.835228278,0.0,1.0
2025-05-21,77.4,78.665,77.3488,78.41,226159,76.7786875682847,78.0335330433994,76.7278985656555,77.7805800029612,227989.135454182,0.0,1.0
2025-05-22,77.43,77.74,76.84,77.13,203814,76.8084467495127,77.1159582888689,76.2231828520283,76.5108549372325,205463.314099632,0.0,1.0
2025-05-23,76.2,76.7,75.8159,76.45,184953,75.588320319164,76.0843066729643,75.2073036021746,75.8363134960641,186449.686148495,0.0,1.0
2025-05-27,77.54,77.875,76.4025,77.07,302267,76.9175637473487,77.2498746043949,75.7891947924531,76.4513365747765,304713.020513574,0.0,1.0
2025-05-28,75.87,77.79,75.44,77.58,426167,75.2609693256558,77.1655569242489,74.8344210613875,76.9572426556528,429615.650445494,0.0,1.0
2025-05-29,77.24,77.69,75.67,76.45,234589,76.6199719350686,77.0663596534888,75.0625747841357,75.8363134960641,236487.353132359,0.0,1.0
2025-05-30,76.34,77.27,76.04,77.22,520186,75.7271964982281,76.6497311162966,75.4296046859479,76.6001324809166,524395.47581732,0.0,1.0
2025-06-02,77.1,77.75,75.57,76.02,422162,76.4810957560045,77.1258780159449,74.9633775133756,75.4097652317959,425578.240979172,0.0,1.0
2025-06-03,78.24,78.46,76.55,76.95,190029,77.6119446426691,77.8301786383413,75.9355107668242,76.3322998498644,191566.762415923,0.0,1.0
2025-06-04,77.88,78.85,77.7779,78.28,218730,77.2548344679329,78.2170479943055,77.1535540544869,77.6516235509732,220500.018119524,0.0,1.0
2025-06-05,77.16,78.165,76.95,77.81,349500,76.5406141184605,77.5375466895991,76.3322998498644,77.1853963784009,352328.241817645,0.0,1.0
2025-06-06,77.41,78.165,77.04,77.63,147414,77.0861991076408,77.8380409927496,76.7177467930842,77.3052788622421,148033.213105573,0.3,1.0
2025-06-09,77.39,78.045,76.6491,77.67,254661,77.0662827663134,77.7185429447853,76.3284819018405,77.3451115448968,255730.704564548,0.0,1.0
2025-06-10,77.47,78.545,77.255,77.89,139285,77.145948131623,78.2164514779699,76.9318474623536,77.5641912994981,139870.067208065,0.0,1.0
2025-06-11,76.22,78.05,75.9,77.56,191936,75.9011767986615,77.7235220301171,75.5825153374233,77.2355716675962,192742.227947354,0.0,1.0
2025-06-12,75.63,75.95,75.375,75.72,314918,75.3136447295036,75.6323061907418,75.0597113775795,75.4032682654769,316240.814337721,0.0,1.0
2025-06-13,75.1,76.37,74.93,75.26,386007,74.7858616843279,76.0505493586169,74.6165727830452,74.945192414947,387628.423970877,0.0,1.0
2025-06-16,75.81,75.84,74.52,75.48,358762,75.4928918014501,75.5227663134412,74.2082877858338,75.1642721695483,360268.981237748,0.0,1.0
2025-06-17,74.57,75.9,74.5,75.29,312536,74.2580786391523,75.5825153374233,74.1883714445064,74.9750669269381,313848.808737048,0.0,1.0
2025-06-18,75.05,75.69,74.37,74.48,401856,74.7360708310095,75.3733937534858,74.0589152258784,74.168455103179,403543.997759731,0.0,1.0
2025-06-20,72.88,75.8,72.825,75.61,851593,72.5751477969883,75.4829336307864,72.520377858338,75.2937283881762,855170.119854382,0.0,1.0
2025-06-23,73.75,73.77,72.4342,72.88,258132,73.4415086447295,73.4614249860569,72.1312125488009,72.5751477969883,259216.284514142,0.0,1.0
2025-06-24,75.65,75.84,73.5499,73.75,382434,75.333561070831,75.5227663134412,73.242245649749,73.4415086447295,384040.415569869,0.0,1.0
2025-06-25,74.96,75.795,74.495,75.36,293727,74.6464472950363,75.4779545454546,74.1833923591746,75.0447741215839,294960.801456175,0.0,1.0
2025-06-26,75.94,76.025,74.84,75.14,221425,75.6223480200781,75.7069924707195,74.526949247072,74.8256943669827,222355.096611593,0.0,1.0
2025-06-27,74.16,76.58,74.08,76.2,638836,73.8497936419409,76.2596709425544,73.7701282766314,75.8812604573341,641519.433211985,0.0,1.0
2025-06-30,74.71,74.93,73.4,74.27,335915,74.3974930284439,74.6165727830452,73.0929726715003,73.9593335192415,337326.012321479,0.0,1.0
2025-07-01,76.56,77.81,73.8101,74.18,241536,76.239754601227,77.4845259341885,73.5013572504183,73.8697099832683,242550.572948754,0.0,1.0
2025-07-02,77.6,77.82,75.6401,76.79,408043,77.275404350251,77.4944841048522,75.323702481874,76.4687925264919,409756.986278353,0.0,1.0
2025-07-03,77.1,77.92,76.59,77.65,186368,76.7774958170664,77.5940658114891,76.2696291132181,77.3251952035695,187150.839540745,0.0,1.0
2025-07-07,75.57,77.39,75.35,76.89,243703,75.2538957055215,77.0662827663134,75.0348159509202,76.5683742331288,244726.675441053,0.0,1.0
2025-07-08,76.13,76.83,75.37,75.6,222570,75.8115532626882,76.5086252091467,75.0547322922476,75.2837702175126,223504.906188743,0.0,1.0
2025-07-09,74.19,76.24,73.955,76.24,495248,73.879668153932,75.9210931399889,73.6456511433352,75.9210931399889,497328.291234948,0.0,1.0
2025-07-10,75.98,77.11,74.65,74.75,495260,75.6621807027329,76.7874539877301,74.3377440044618,74.4373257110987,497340.341640997,0.0,1.0
2025-07-11,74.32,76.225,74.18,75.88,278817,74.00912437256,75.9061558839933,73.8697099832683,75.5625989960959,279988.171940633,0.0,1.0
2025-07-14,74.46,74.805,74.09,74.32,207123,74.1485387618517,74.492095649749,73.780086447295,74.00912437256,207993.02100252,0.0,1.0
2025-07-15,72.34,74.735,72.3,74.66,245703,72.0374065811489,74.4223884551032,71.9975738984942,74.3477021751255,246735.076449174,0.0,1.0
2025-07-16,72.92,72.98,71.72,72.81,282442,72.6149804796431,72.6747295036252,71.42,72.5054406023425,283628.398767852,0.0,1.0
2025-07-17,74.06,74.45,73.11,73.11,298425,73.750211935304,74.138580591188,72.8041857222532,72.8041857222532,299678.535424251,0.0,1.0
2025-07-18,72.51,74.5,72.25,74.5,258694,72.2066954824317,74.1883714445064,71.9477830451757,74.1883714445064,259780.645197424,0.0,1.0
2025-07-21,71.34,73.0485,71.29,72.52,229468,71.0415895147797,72.7429429726715,70.9917986614613,72.2166536530954,230431.881265752,0.0,1.0
2025-07-22,72.66,72.755,71.34,71.72,271146,72.3560680423871,72.4506706636921,71.0415895147797,71.42,272284.949873985,0.0,1.0
2025-07-23,72.68,73.37,72.25,72.79,218965,72.3759843837145,73.0630981595092,71.9477830451757,72.4855242610151,219884.763371604,0.0,1.0
2025-07-24,72.13,72.895,71.8821,72.28,196301,71.8282849972114,72.5900850529838,71.5814219464584,71.9776575571668,197125.563147578,0.0,1.0
2025-07-25,72.23,72.83,71.97,72.33,194610,71.9278667038483,72.5253569436698,71.6689542665923,72.0274484104852,195427.460095211,0.0,1.0
2025-07-28,71.09,72.23,71.0,72.23,291380,70.7926352481874,71.9278667038483,70.7030117122142,71.9278667038483,292603.942873145,0.0,1.0
2025-07-29,70.44,71.525,70.25,71.38,239296,70.1453541550474,71.225815672058,69.9561489124373,71.0814221974345,240301.163819658,0.0,1.0
2025-07-30,68.83,70.605,68.68,70.48,302476,68.542088678193,70.3096639709983,68.3927161182376,70.1851868377022,303746.5516662,0.0,1.0
2025-07-31,68.96,69.06,67.69,68.14,543900,68.671544896821,68.7711266034579,67.4068572225321,67.8549749023982,546184.654158499,0.0,1.0
2025-08-01,68.33,69.785,63.81,67.88,949090,68.0441801450084,69.4930939765756,63.5430870050195,67.5960624651422,953076.656398767,0.0,1.0
2025-08-04,70.58,70.63,67.78,68.32,407532,70.2847685443391,70.3345593976576,67.4964807585053,68.0342219743447,409243.839820778,0.0,1.0
2025-08-05,71.21,71.75,70.45,70.63,278227,70.9121332961517,71.4498745119911,70.1553123257111,70.3345593976576,279395.693643237,0.0,1.0
2025-08-06,71.49,71.82,70.39,71.21,299775,71.1909620747351,71.5195817066369,70.095563301729,70.9121332961517,301034.206104732,0.0,1.0
2025-08-07,71.27,72.32,70.93,72.11,263600,70.9718823201339,72.0174902398215,70.6333045175683,71.808368655884,264707.252870344,0.0,1.0
2025-08-08,70.65,71.67,70.545,71.18,189548,70.354475738985,71.3702091466815,70.2499149470162,70.8822587841606,190344.197143657,0.0,1.0
2025-08-11,69.73,70.93,69.04,70.73,288105,69.4383240379253,70.6333045175683,68.7512102621305,70.4341411042945,289315.186222347,0.0,1.0
2025-08-12,70.93,70.95,69.5803,70.02,229897,70.6333045175683,70.6532208588957,69.2892502230898,69.7271109871723,230862.683281994,0.0,1.0
2025-08-13,72.65,72.85,70.3125,71.02,261107,72.3461098717234,72.5452732849972,70.0183874790853,70.7229280535416,262203.781013722,0.0,1.0
2025-08-14,70.67,72.08,70.51,71.85,293705,70.3743920803123,71.7784941438929,70.2150613496933,71.549456218628,294938.709045085,0.0,1.0
2025-08-15,69.25,70.995,68.95,70.77,539755,68.9603318460681,70.6980326268823,68.6615867261573,70.4739737869493,542022.243069168,0.0,1.0
2025-08-18,69.12,69.8599,68.58,69.06,742258,68.8308756274401,69.5676806748466,68.2931344116007,68.7711266034579,745375.857742929,0.0,1.0
2025-08-19,69.6,70.05,69.08,69.35,983263,69.3088678192973,69.7569854991634,68.7910429447853,69.059913552705,987393.200224026,0.0,1.0
2025-08-20,70.03,70.365,69.465,69.72,697309,69.737069157836,70.0706678750697,69.1744325153374,69.4283658672616,700238.049285915,0.0,1.0
2025-08-21,70.48,71.31,69.015,69.54,580542,70.1851868377022,71.0117150027886,68.7263148354713,69.2491187953151,582980.569028283,0.0,1.0
2025-08-22,72.29,73.09,70.84,71.07,318857,71.9876157278305,72.7842693809258,70.5436809815951,70.77271890686,320196.360123215,0.0,1.0
2025-08-25,70.81,72.415,70.78,72.02,292505,70.513806469604,72.1120928611266,70.483931957613,71.7187451199108,293733.668440213,0.0,1.0
2025-08-26,71.73,71.87,70.71,70.71,487329,71.4299581706637,71.5693725599554,70.4142247629671,70.4142247629671,489376.027443293,0.0,1.0
2025-08-27,72.98,73.25,71.39,71.41,666926,72.6747295036252,72.9436001115449,71.0913803680982,71.1112967094255,669727.425371045,0.0,1.0
2025-08-28,72.23,72.97,71.9609,72.97,505934,71.9278667038483,72.6647713329615,71.6598923312883,72.6647713329615,508059.177821339,0.0,1.0
2025-08-29,71.38,73.235,70.98,72.64,357500,71.0814221974345,72.9286628555494,70.6830953708868,72.3361517010597,359001.680201624,0.0,1.0
2025-09-02,71.93,72.59,71.0,71.0,613195,71.6291215839375,72.2863608477412,70.7030117122142,70.7030117122142,615770.728087371,0.0,1.0
2025-09-03,71.85,72.46,71.44,71.44,479853,71.549456218628,72.1569046291132,71.1411712214166,71.1411712214166,481868.624474937,0.0,1.0
2025-09-04,72.98,72.98,71.105,71.88,393666,72.6747295036252,72.6747295036252,70.8075725041829,71.5793307306191,395319.595631476,0.0,1.0
2025-09-05,71.42,73.55,71.37,73.07,365189,71.42,73.55,71.37,73.07,365189,0.3,1.0
2025-09-08,71.0,71.42,69.9,71.42,308199,71.0,71.42,69.9,71.42,308199,0.0,1.0
2025-09-09,69.66,71.01,69.54,70.86,423676,69.66,71.01,69.54,70.86,423676,0.0,1.0
2025-09-10,69.38,70.22,68.3,69.595,658820,69.38,70.22,68.3,69.595,658820,0.0,1.0
2025-09-11,70.95,71.01,69.5,69.5,322302,70.95,71.01,69.5,69.5,322302,0.0,1.0
2025-09-12,70.05,70.86,69.925,70.86,254323,70.05,70.86,69.925,70.86,254323,0.0,1.0
2025-09-15,69.47,71.03,69.2501,70.25,714164,69.47,71.03,69.2501,70.25,714164,0.0,1.0
2025-09-16,69.67,70.115,69.0,69.4,463957,69.67,70.115,69.0,69.4,463957,0.0,1.0
2025-09-17,68.99,71.015,68.76,69.66,373656,68.99,71.015,68.76,69.66,373656,0.0,1.0
2025-09-18,70.16,70.74,69.04,69.35,483236,70.16,70.74,69.04,69.35,483236,0.0,1.0
2025-09-19,69.34,70.52,68.8,70.52,1327997,69.34,70.52,68.8,70.52,1327997,0.0,1.0
2025-09-22,69.98,70.26,68.4111,68.92,329419,69.98,70.26,68.4111,68.92,329419,0.0,1.0
2025-09-23,68.88,70.91,68.7,70.26,392214,68.88,70.91,68.7,70.26,392214,0.0,1.0
2025-09-24,68.96,69.465,68.745,68.96,449882,68.96,69.465,68.745,68.96,449882,0.0,1.0
2025-09-25,69.31,69.41,68.68,68.96,412763,69.31,69.41,68.68,68.96,412763,0.0,1.0
2025-09-26,69.5,69.92,69.165,69.46,285669,69.5,69.92,69.165,69.46,285669,0.0,1.0
2025-09-29,69.38,69.8206,69.15,69.77,332170,69.38,69.8206,69.15,69.77,332170,0.0,1.0
2025-09-30,69.48,69.67,68.78,69.09,610755,69.48,69.67,68.78,69.09,610755,0.0,1.0
2025-10-01,69.22,69.51,68.56,69.3,286048,69.22,69.51,68.56,69.3,286048,0.0,1.0
2025-10-02,68.03,69.26,67.9,69.02,351824,68.03,69.26,67.9,69.02,351824,0.0,1.0
2025-10-03,67.1,68.35,66.83,68.07,387538,67.1,68.35,66.83,68.07,387538,0.0,1.0
2025-10-06,67.27,68.03,66.698,67.37,379364,67.27,68.03,66.698,67.37,379364,0.0,1.0
2025-10-07,66.31,67.535,66.1,67.25,359516,66.31,67.535,66.1,67.25,359516,0.0,1.0
2025-10-08,66.6,67.09,66.01,66.79,332115,66.6,67.09,66.01,66.79,332115,0.0,1.0
2025-10-09,65.28,66.43,64.96,66.25,260687,65.28,66.43,64.96,66.25,260687,0.0,1.0
2025-10-10,65.27,65.785,64.39,65.59,319583,65.27,65.785,64.39,65.59,319583,0.0,1.0
2025-10-13,65.86,65.89,65.0,65.6,313756,65.86,65.89,65.0,65.6,313756,0.0,1.0
2025-10-14,66.93,66.98,65.32,65.48,294858,66.93,66.98,65.32,65.48,294858,0.0,1.0
2025-10-15,67.23,67.69,66.51,66.84,346458,67.23,67.69,66.51,66.84,346458,0.0,1.0
2025-10-16,68.25,68.34,66.2,67.13,546500,68.25,68.34,66.2,67.13,546500,0.0,1.0
2025-10-17,67.5,68.21,66.68,67.99,378752,67.5,68.21,66.68,67.99,378752,0.0,1.0
2025-10-20,69.06,69.11,67.48,67.7,271389,69.06,69.11,67.48,67.7,271389,0.0,1.0
2025-10-21,69.92,69.96,68.09,69.03,238337,69.92,69.96,68.09,69.03,238337,0.0,1.0
2025-10-22,69.14,70.42,69.08,69.92,268062,69.14,70.42,69.08,69.92,268062,0.0,1.0
2025-10-23,68.96,69.5,68.595,69.14,201220,68.96,69.5,68.595,69.14,201220,0.0,1.0
2025-10-24,69.31,69.5,68.81,69.18,238190,69.31,69.5,68.81,69.18,238190,0.0,1.0
2025-10-27,67.77,69.44,67.66,69.3,362994,67.77,69.44,67.66,69.3,362994,0.0,1.0
2025-10-28,67.42,68.0839,67.18,67.53,215990,67.42,68.0839,67.18,67.53,215990,0.0,1.0
2025-10-29,65.41,67.39,65.1,67.155,335934,65.41,67.39,65.1,67.155,335934,0.0,1.0
2025-10-30,66.82,67.335,64.99,65.41,910373,66.82,67.335,64.99,65.41,910373,0.0,1.0
2025-10-31,70.81,71.18,65.04,67.69,1129426,70.81,71.18,65.04,67.69,1129426,0.0,1.0
2025-11-03,72.07,72.645,70.095,71.08,558306,72.07,72.645,70.095,71.08,558306,0.0,1.0
2025-11-04,71.7,73.045,71.54,71.96,476498,71.7,73.045,71.54,71.96,476498,0.0,1.0
2025-11-05,73.66,73.88,71.7905,71.94,360571,73.66,73.88,71.7905,71.94,360571,0.0,1.0
2025-11-06,71.22,73.33,71.0,73.33,355434,71.22,73.33,71.0,73.33,355434,0.0,1.0
2025-11-07,70.57,72.0,70.05,71.31,323360,70.57,72.0,70.05,71.31,323360,0.0,1.0
2025-11-10,70.79,71.305,69.97,70.88,308453,70.79,71.305,69.97,70.88,308453,0.0,1.0
2025-11-11,70.95,71.5,70.1635,70.93,304323,70.95,71.5,70.1635,70.93,304323,0.0,1.0
2025-11-12,70.21,71.41,69.7,70.76,305089,70.21,71.41,69.7,70.76,305089,0.0,1.0
2025-11-13,69.93,70.87,69.45,70.04,351877,69.93,70.87,69.45,70.04,351877,0.0,1.0
2025-11-14,69.94,70.49,68.54,69.86,382940,69.94,70.49,68.54,69.86,382940,0.0,1.0
2025-11-17,68.89,71.85,68.66,70.2,489576,68.89,71.85,68.66,70.2,489576,0.0,1.0
2025-11-18,68.76,69.2695,67.77,68.79,449927,68.76,69.2695,67.77,68.79,449927,0.0,1.0
2025-11-19,68.19,68.87,67.86,68.85,269149,68.19,68.87,67.86,68.85,269149,0.0,1.0
2025-11-20,68.57,69.36,67.77,68.69,336118,68.57,69.36,67.77,68.69,336118,0.0,1.0
2025-11-21,70.63,70.9677,68.465,68.68,367608,70.63,70.9677,68.465,68.68,367608,0.0,1.0
2025-11-24,70.8,71.48,69.69,70.36,519813,70.8,71.48,69.69,70.36,519813,0.0,1.0
2025-11-25,72.4,72.95,71.19,71.19,462998,72.4,72.95,71.19,71.19,462998,0.0,1.0
2025-11-26,72.57,72.81,71.87,71.95,319662,72.57,72.81,71.87,71.95,319662,0.0,1.0