date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-08-20,6.0,6.0,5.75,6.0,31067,1.74705778778441,1.74705778778441,1.67426371329339,1.74705778778441,106694.810728838,0.0,1.0
1992-08-21,5.87,6.0,5.75,5.75,6267,1.70920486904908,1.74705778778441,1.67426371329339,1.67426371329339,21523.0430629809,0.0,1.0
1992-08-24,5.75,5.75,5.75,5.75,10000,1.67426371329339,1.67426371329339,1.67426371329339,1.67426371329339,34343.4547039747,0.0,1.0
1992-08-25,5.87,5.87,5.87,5.87,1400,1.70920486904908,1.70920486904908,1.70920486904908,1.70920486904908,4808.08365855645,0.0,1.0
1992-08-26,5.75,5.87,5.75,5.75,16200,1.67426371329339,1.70920486904908,1.67426371329339,1.67426371329339,55636.396620439,0.0,1.0
1992-08-27,6.0,6.0,5.75,5.87,30600,1.74705778778441,1.74705778778441,1.67426371329339,1.70920486904908,105090.971394162,0.0,1.0
1992-08-28,5.87,6.0,5.62,6.0,20000,1.70920486904908,1.74705778778441,1.63641079455806,1.74705778778441,68686.9094079493,0.0,1.0
1992-08-31,5.38,5.75,5.38,5.62,55200,1.56652848304669,1.67426371329339,1.56652848304669,1.63641079455806,189575.86996594,0.0,1.0
1992-09-01,5.75,5.75,5.38,5.75,12800,1.67426371329339,1.67426371329339,1.56652848304669,1.67426371329339,43959.6220210876,0.0,1.0
1992-09-02,5.5,5.62,5.5,5.5,11400,1.60146963880238,1.63641079455806,1.60146963880238,1.60146963880238,39151.538362531,0.0,1.0
1992-09-03,5.12,5.38,5.0,5.38,56067,1.49082264557603,1.56652848304669,1.45588148982034,1.56652848304669,192553.447488775,0.0,1.0
1992-09-04,5.38,5.38,5.38,5.38,3467,1.56652848304669,1.56652848304669,1.56652848304669,1.56652848304669,11906.875745868,0.0,1.0
1992-09-08,5.12,5.12,5.12,5.12,2667,1.49082264557603,1.49082264557603,1.49082264557603,1.49082264557603,9159.39936955003,0.0,1.0
1992-09-09,5.25,5.25,5.0,5.25,2667,1.52867556431136,1.52867556431136,1.45588148982034,1.52867556431136,9159.39936955002,0.0,1.0
1992-09-10,5.38,5.38,5.12,5.25,7267,1.56652848304669,1.56652848304669,1.49082264557603,1.52867556431136,24957.3885333783,0.0,1.0
1992-09-11,5.12,5.38,5.12,5.12,3200,1.49082264557603,1.56652848304669,1.49082264557603,1.49082264557603,10989.9055052719,0.0,1.0
1992-09-14,5.12,5.25,5.12,5.12,5867,1.49082264557603,1.52867556431136,1.49082264557603,1.49082264557603,20149.3048748219,0.0,1.0
1992-09-15,5.12,5.38,5.12,5.38,12600,1.49082264557603,1.56652848304669,1.49082264557603,1.56652848304669,43272.752927008,0.0,1.0
1992-09-16,5.12,5.25,5.0,5.12,101267,1.49082264557603,1.52867556431136,1.45588148982034,1.49082264557603,347785.86275074,0.0,1.0
1992-09-17,5.62,5.62,5.12,5.25,92067,1.63641079455806,1.63641079455806,1.49082264557603,1.52867556431136,316189.884423084,0.0,1.0
1992-09-18,5.62,5.62,5.38,5.62,29000,1.63641079455806,1.63641079455806,1.56652848304669,1.63641079455806,99596.0186415267,0.0,1.0
1992-09-21,5.62,5.62,5.38,5.62,23200,1.63641079455806,1.63641079455806,1.56652848304669,1.63641079455806,79676.8149132213,0.0,1.0
1992-09-22,5.38,5.5,5.38,5.5,3000,1.56652848304669,1.60146963880238,1.56652848304669,1.60146963880238,10303.0364111924,0.0,1.0
1992-09-23,5.62,5.62,5.5,5.62,21000,1.63641079455806,1.63641079455806,1.60146963880238,1.63641079455806,72121.2548783469,0.0,1.0
1992-09-24,5.62,5.87,5.62,5.75,11000,1.63641079455806,1.70920486904908,1.63641079455806,1.67426371329339,37777.8001743722,0.0,1.0
1992-09-25,5.75,6.0,5.62,5.87,44600,1.67426371329339,1.74705778778441,1.63641079455806,1.70920486904908,153171.807979727,0.0,1.0
1992-09-28,5.87,5.87,5.75,5.87,1667,1.70920486904908,1.70920486904908,1.67426371329339,1.70920486904908,5725.05389915257,0.0,1.0
1992-09-29,5.87,6.0,5.75,5.75,22800,1.70920486904908,1.74705778778441,1.67426371329339,1.67426371329339,78303.0767250622,0.0,1.0
1992-09-30,5.62,5.75,5.62,5.75,1667,1.63641079455806,1.67426371329339,1.63641079455806,1.67426371329339,5725.05389915258,0.0,1.0
1992-10-01,5.87,5.87,5.87,5.87,5067,1.70920486904908,1.70920486904908,1.70920486904908,1.70920486904908,17401.828498504,0.0,1.0
1992-10-02,5.62,5.75,5.62,5.75,2467,1.63641079455806,1.67426371329339,1.63641079455806,1.67426371329339,8472.53027547056,0.0,1.0
1992-10-05,5.62,5.62,5.38,5.62,8667,1.63641079455806,1.63641079455806,1.56652848304669,1.63641079455806,29765.4721919349,0.0,1.0
1992-10-06,5.87,5.87,5.5,5.5,18667,1.70920486904908,1.70920486904908,1.60146963880238,1.60146963880238,64108.9268959095,0.0,1.0
1992-10-07,5.87,5.87,5.62,5.87,1467,1.70920486904908,1.70920486904908,1.63641079455806,1.70920486904908,5038.18480507308,0.0,1.0
1992-10-08,5.62,5.87,5.5,5.87,3067,1.63641079455806,1.70920486904908,1.60146963880238,1.70920486904908,10533.137557709,0.0,1.0
1992-10-09,5.62,5.62,5.62,5.62,467,1.63641079455806,1.63641079455806,1.63641079455806,1.63641079455806,1603.83933467562,0.0,1.0
1992-10-12,5.62,5.62,5.62,5.62,200,1.63641079455806,1.63641079455806,1.63641079455806,1.63641079455806,686.869094079494,0.0,1.0
1992-10-13,5.62,5.87,5.62,5.87,7200,1.63641079455806,1.70920486904908,1.63641079455806,1.70920486904908,24727.2873868618,0.0,1.0
1992-10-14,5.75,5.75,5.75,5.75,3000,1.67426371329339,1.67426371329339,1.67426371329339,1.67426371329339,10303.0364111924,0.0,1.0
1992-10-15,5.75,5.87,5.62,5.75,10600,1.67426371329339,1.70920486904908,1.63641079455806,1.67426371329339,36404.0619862132,0.0,1.0
1992-10-16,5.75,5.87,5.75,5.75,5267,1.67426371329339,1.70920486904908,1.67426371329339,1.67426371329339,18088.6975925835,0.0,1.0
1992-10-19,5.75,5.87,5.62,5.87,23000,1.67426371329339,1.70920486904908,1.63641079455806,1.70920486904908,78989.9458191418,0.0,1.0
1992-10-20,5.87,5.87,5.75,5.75,16000,1.70920486904908,1.70920486904908,1.67426371329339,1.67426371329339,54949.5275263594,0.0,1.0
1992-10-21,6.13,6.13,5.87,5.87,18867,1.78491070651974,1.78491070651974,1.70920486904908,1.70920486904908,64795.7959899889,0.0,1.0
1992-10-22,6.25,6.25,5.87,6.0,45867,1.81985186227543,1.81985186227543,1.70920486904908,1.74705778778441,157523.12369072,0.0,1.0
1992-10-23,6.25,6.25,6.0,6.25,4067,1.81985186227543,1.81985186227543,1.74705778778441,1.81985186227543,13967.4830281065,0.0,1.0
1992-10-26,6.13,6.13,6.0,6.0,9267,1.78491070651974,1.78491070651974,1.74705778778441,1.74705778778441,31826.0794741733,0.0,1.0
1992-10-27,5.87,6.13,5.75,6.13,15600,1.70920486904908,1.78491070651974,1.67426371329339,1.78491070651974,53575.7893382005,0.0,1.0
1992-10-28,5.87,6.25,5.87,6.13,34267,1.70920486904908,1.81985186227543,1.70920486904908,1.78491070651974,117684.71623411,0.0,1.0
1992-10-29,6.25,6.25,6.0,6.25,26067,1.81985186227543,1.81985186227543,1.74705778778441,1.81985186227543,89523.0833768505,0.0,1.0
1992-10-30,5.87,6.25,5.87,6.25,18267,1.70920486904908,1.81985186227543,1.70920486904908,1.81985186227543,62735.1887077505,0.0,1.0
1992-11-02,5.87,6.13,5.87,6.0,5600,1.70920486904908,1.78491070651974,1.70920486904908,1.74705778778441,19232.3346342258,0.0,1.0
1992-11-03,6.0,6.25,5.75,6.25,19467,1.74705778778441,1.81985186227543,1.67426371329339,1.81985186227543,66856.4032722274,0.0,1.0
1992-11-04,6.0,6.0,5.87,5.87,16600,1.74705778778441,1.74705778778441,1.70920486904908,1.70920486904908,57010.1348085979,0.0,1.0
1992-11-05,6.13,6.13,5.87,5.87,1600,1.78491070651974,1.78491070651974,1.70920486904908,1.70920486904908,5494.95275263594,0.0,1.0
1992-11-06,5.87,6.13,5.87,6.13,14267,1.70920486904908,1.78491070651974,1.70920486904908,1.78491070651974,48997.8068261606,0.0,1.0
1992-11-09,5.75,6.0,5.62,5.75,9200,1.67426371329339,1.74705778778441,1.63641079455806,1.67426371329339,31595.9783276567,0.0,1.0
1992-11-10,5.25,5.87,5.25,5.75,38867,1.52867556431136,1.70920486904908,1.52867556431136,1.67426371329339,133482.705397938,0.0,1.0
1992-11-11,5.5,5.5,5.0,5.5,63400,1.60146963880238,1.60146963880238,1.45588148982034,1.60146963880238,217737.502823199,0.0,1.0
1992-11-12,5.62,5.62,5.5,5.62,32600,1.63641079455806,1.63641079455806,1.60146963880238,1.63641079455806,111959.662334958,0.0,1.0
1992-11-13,5.87,5.87,5.5,5.62,36867,1.70920486904908,1.70920486904908,1.60146963880238,1.63641079455806,126614.014457143,0.0,1.0
1992-11-16,5.75,5.87,5.62,5.87,16600,1.67426371329339,1.70920486904908,1.63641079455806,1.70920486904908,57010.134808598,0.0,1.0
1992-11-17,5.87,6.13,5.75,5.87,120067,1.70920486904908,1.78491070651974,1.67426371329339,1.70920486904908,412351.557594212,0.0,1.0
1992-11-18,6.25,6.25,6.0,6.0,148000,1.81985186227543,1.81985186227543,1.74705778778441,1.74705778778441,508283.129618824,0.0,1.0
1992-11-19,6.25,6.25,6.13,6.25,35000,1.81985186227543,1.81985186227543,1.78491070651974,1.81985186227543,120202.091463911,0.0,1.0
1992-11-20,6.0,6.38,6.0,6.25,106667,1.74705778778441,1.85770478101076,1.74705778778441,1.81985186227543,366331.328290886,0.0,1.0
1992-11-23,6.25,6.38,6.0,6.25,35800,1.81985186227543,1.85770478101076,1.74705778778441,1.81985186227543,122949.567840229,0.0,1.0
1992-11-24,6.38,6.5,6.13,6.13,21000,1.85770478101076,1.89264593676644,1.78491070651974,1.78491070651974,72121.2548783465,0.0,1.0
1992-11-25,6.5,6.62,6.25,6.25,22867,1.89264593676644,1.92758709252213,1.81985186227543,1.81985186227543,78533.1778715789,0.0,1.0
1992-11-27,6.88,6.88,6.5,6.5,28800,2.00329292999279,2.00329292999279,1.89264593676644,1.89264593676644,98909.1495474469,0.0,1.0
1992-11-30,6.88,6.88,6.88,6.88,4467,2.00329292999279,2.00329292999279,2.00329292999279,2.00329292999279,15341.2212162655,0.0,1.0
1992-12-01,6.75,6.88,6.5,6.88,17867,1.96544001125746,2.00329292999279,1.89264593676644,2.00329292999279,61361.4505195915,0.0,1.0
1992-12-02,6.88,6.88,6.5,6.88,24067,2.00329292999279,2.00329292999279,1.89264593676644,2.00329292999279,82654.3924360557,0.0,1.0
1992-12-03,7.0,7.0,6.75,6.88,27600,2.03823408574848,2.03823408574848,1.96544001125746,2.00329292999279,94787.9349829699,0.0,1.0
1992-12-04,7.12,7.37,6.88,6.88,17400,2.07317524150417,2.14596931599518,2.00329292999279,2.00329292999279,59757.6111849158,0.0,1.0
1992-12-07,7.37,7.37,7.0,7.0,14467,2.14596931599518,2.14596931599518,2.03823408574848,2.03823408574848,49684.6759202402,0.0,1.0
1992-12-08,7.25,7.5,7.12,7.25,33067,2.1110281602395,2.18382223473051,2.07317524150417,2.1110281602395,113563.501669633,0.0,1.0
1992-12-09,7.0,7.25,7.0,7.25,13267,2.03823408574848,2.1110281602395,2.03823408574848,2.1110281602395,45563.4613557631,0.0,1.0
1992-12-10,7.0,7.25,6.88,7.0,10200,2.03823408574848,2.1110281602395,2.00329292999279,2.03823408574848,35030.3237980541,0.0,1.0
1992-12-11,7.12,7.25,7.0,7.0,20867,2.07317524150417,2.1110281602395,2.03823408574848,2.03823408574848,71664.4869307837,0.0,1.0
1992-12-14,7.0,7.0,6.88,6.88,9000,2.03823408574848,2.03823408574848,2.00329292999279,2.00329292999279,30909.1092335771,0.0,1.0
1992-12-15,6.88,7.25,6.88,7.12,27267,2.00329292999279,2.1110281602395,2.00329292999279,2.07317524150417,93644.2979413276,0.0,1.0
1992-12-16,6.75,7.12,6.75,7.0,8267,1.96544001125746,2.07317524150417,1.96544001125746,2.03823408574848,28391.7340037758,0.0,1.0
1992-12-17,7.0,7.0,6.75,6.88,10867,2.03823408574848,2.03823408574848,1.96544001125746,2.00329292999279,37321.0322268092,0.0,1.0
1992-12-18,6.88,7.0,6.88,6.88,3000,2.00329292999279,2.03823408574848,2.00329292999279,2.00329292999279,10303.0364111924,0.0,1.0
1992-12-21,7.12,7.12,7.12,7.12,600,2.07317524150417,2.07317524150417,2.07317524150417,2.07317524150417,2060.60728223847,0.0,1.0
1992-12-22,7.0,7.12,6.88,7.0,6467,2.03823408574848,2.07317524150417,2.00329292999279,2.03823408574848,22209.9121570604,0.0,1.0
1992-12-23,6.75,6.88,6.75,6.88,4067,1.96544001125746,2.00329292999279,1.96544001125746,2.00329292999279,13967.4830281065,0.0,1.0
1992-12-24,6.75,7.12,6.75,6.75,2067,1.96544001125746,2.07317524150417,1.96544001125746,1.96544001125746,7098.79208731156,0.0,1.0
1992-12-28,6.75,7.12,6.75,7.0,1800,1.96544001125746,2.07317524150417,1.96544001125746,2.03823408574848,6181.82184671544,0.0,1.0
1992-12-29,6.75,7.0,6.75,6.88,4600,1.96544001125746,2.03823408574848,1.96544001125746,2.00329292999279,15797.9891638283,0.0,1.0
1992-12-30,7.0,7.0,7.0,7.0,67,2.03823408574848,2.03823408574848,2.03823408574848,2.03823408574848,230.10114651663,0.0,1.0
1992-12-31,7.12,7.12,6.88,7.12,13267,2.07317524150417,2.07317524150417,2.00329292999279,2.07317524150417,45563.4613557631,0.0,1.0
1993-01-04,7.12,7.12,6.75,6.75,600,2.07317524150417,2.07317524150417,1.96544001125746,1.96544001125746,2060.60728223847,0.0,1.0
1993-01-05,6.88,6.88,6.88,6.88,5000,2.00329292999279,2.00329292999279,2.00329292999279,2.00329292999279,17171.7273519873,0.0,1.0
1993-01-06,6.88,7.12,6.88,7.12,2400,2.00329292999279,2.07317524150417,2.00329292999279,2.07317524150417,8242.42912895391,0.0,1.0
1993-01-07,6.88,7.0,6.88,7.0,6600,2.00329292999279,2.03823408574848,2.00329292999279,2.03823408574848,22666.6801046233,0.0,1.0
1993-01-08,6.75,7.0,6.75,6.88,3667,1.96544001125746,2.03823408574848,1.96544001125746,2.00329292999279,12593.7448399475,0.0,1.0
1993-01-11,7.0,7.0,6.75,6.75,2267,2.03823408574848,2.03823408574848,1.96544001125746,1.96544001125746,7785.66118139104,0.0,1.0
1993-01-12,7.0,7.0,7.0,7.0,400,2.03823408574848,2.03823408574848,2.03823408574848,2.03823408574848,1373.73818815898,0.0,1.0
1993-01-13,6.75,6.88,6.75,6.75,4600,1.96544001125746,2.00329292999279,1.96544001125746,1.96544001125746,15797.9891638283,0.0,1.0
1993-01-14,6.88,6.88,6.75,6.75,8800,2.00329292999279,2.00329292999279,1.96544001125746,1.96544001125746,30222.2401394977,0.0,1.0
1993-01-15,7.0,7.0,6.62,7.0,30867,2.03823408574848,2.03823408574848,1.92758709252213,2.03823408574848,106007.941634758,0.0,1.0
1993-01-18,7.0,7.0,6.88,7.0,16200,2.03823408574848,2.03823408574848,2.00329292999279,2.03823408574848,55636.3966204389,0.0,1.0
1993-01-19,6.88,7.0,6.75,7.0,14667,2.00329292999279,2.03823408574848,1.96544001125746,2.03823408574848,50371.5450143196,0.0,1.0
1993-01-20,6.88,6.88,6.75,6.75,3067,2.00329292999279,2.00329292999279,1.96544001125746,1.96544001125746,10533.137557709,0.0,1.0
1993-01-21,7.0,7.12,6.88,7.0,49600,2.03823408574848,2.07317524150417,2.00329292999279,2.03823408574848,170343.535331714,0.0,1.0
1993-01-22,6.88,7.12,6.88,7.12,27200,2.00329292999279,2.07317524150417,2.00329292999279,2.07317524150417,93414.196794811,0.0,1.0
1993-01-25,7.0,7.0,6.88,7.0,10000,2.03823408574848,2.03823408574848,2.00329292999279,2.03823408574848,34343.4547039746,0.0,1.0
1993-01-26,6.88,7.0,6.75,7.0,35667,2.00329292999279,2.03823408574848,1.96544001125746,2.03823408574848,122492.799892666,0.0,1.0
1993-01-27,6.62,7.0,6.38,7.0,188867,1.92758709252213,2.03823408574848,1.85770478101076,2.03823408574848,648634.525957558,0.0,1.0
1993-01-28,6.62,6.62,6.38,6.5,124600,1.92758709252213,1.92758709252213,1.85770478101076,1.89264593676644,427919.445611524,0.0,1.0
1993-01-29,6.62,6.62,6.5,6.62,14267,1.92758709252213,1.92758709252213,1.89264593676644,1.92758709252213,48997.8068261607,0.0,1.0
1993-02-01,6.88,6.88,6.62,6.62,26000,2.00329292999279,2.00329292999279,1.92758709252213,1.92758709252213,89292.982230334,0.0,1.0
1993-02-02,6.75,6.88,6.75,6.88,42667,1.96544001125746,2.00329292999279,1.96544001125746,2.00329292999279,146533.218185449,0.0,1.0
1993-02-03,6.88,6.88,6.75,6.75,4667,2.00329292999279,2.00329292999279,1.96544001125746,1.96544001125746,16028.090310345,0.0,1.0
1993-02-04,7.0,7.0,6.75,6.75,23667,2.03823408574848,2.03823408574848,1.96544001125746,1.96544001125746,81280.6542478967,0.0,1.0
1993-02-05,6.88,7.0,6.75,6.88,10800,2.00329292999279,2.03823408574848,1.96544001125746,2.00329292999279,37090.9310802926,0.0,1.0
1993-02-08,7.12,7.12,6.88,6.88,73000,2.07317524150417,2.07317524150417,2.00329292999279,2.00329292999279,250707.219339014,0.0,1.0
1993-02-09,7.12,7.12,6.88,7.12,26467,2.07317524150417,2.07317524150417,2.00329292999279,2.07317524150417,90896.8215650095,0.0,1.0
1993-02-10,7.0,7.12,6.88,7.12,4800,2.03823408574848,2.07317524150417,2.00329292999279,2.07317524150417,16484.8582579078,0.0,1.0
1993-02-11,6.75,6.88,6.75,6.88,7867,1.96544001125746,2.00329292999279,1.96544001125746,2.00329292999279,27017.9958156169,0.0,1.0
1993-02-12,7.0,7.0,6.75,6.88,2267,2.03823408574848,2.03823408574848,1.96544001125746,2.00329292999279,7785.66118139104,0.0,1.0
1993-02-16,6.62,7.0,6.62,6.88,27000,1.92758709252213,2.03823408574848,1.92758709252213,2.00329292999279,92727.3277007316,0.0,1.0
1993-02-17,6.5,6.5,6.38,6.5,3000,1.89264593676644,1.89264593676644,1.85770478101076,1.89264593676644,10303.0364111924,0.0,1.0
1993-02-18,6.25,6.5,6.13,6.5,41067,1.81985186227543,1.89264593676644,1.78491070651974,1.89264593676644,141038.265432812,0.0,1.0
1993-02-19,6.13,6.38,6.13,6.13,22000,1.78491070651974,1.85770478101076,1.78491070651974,1.78491070651974,75555.6003487441,0.0,1.0
1993-02-22,6.13,6.38,6.0,6.38,27800,1.78491070651974,1.85770478101076,1.74705778778441,1.85770478101076,95474.8040770494,0.0,1.0
1993-02-23,6.0,6.13,5.87,5.87,39267,1.74705778778441,1.78491070651974,1.70920486904908,1.70920486904908,134856.443586097,0.0,1.0
1993-02-24,6.0,6.13,5.87,6.13,11067,1.74705778778441,1.78491070651974,1.70920486904908,1.78491070651974,38007.9013208887,0.0,1.0
1993-02-25,5.75,6.13,5.75,6.13,600,1.67426371329339,1.78491070651974,1.67426371329339,1.78491070651974,2060.60728223848,0.0,1.0
1993-02-26,6.0,6.0,5.87,6.0,6400,1.74705778778441,1.74705778778441,1.70920486904908,1.74705778778441,21979.8110105438,0.0,1.0
1993-03-01,6.13,6.13,6.0,6.0,21067,1.78491070651974,1.78491070651974,1.74705778778441,1.74705778778441,72351.3560248633,0.0,1.0
1993-03-02,6.13,6.13,6.0,6.0,8067,1.78491070651974,1.78491070651974,1.74705778778441,1.74705778778441,27704.8649096963,0.0,1.0
1993-03-03,6.13,6.13,6.13,6.13,0,1.78491070651974,1.78491070651974,1.78491070651974,1.78491070651974,0,0.0,1.0
1993-03-04,6.13,6.13,6.13,6.13,0,1.78491070651974,1.78491070651974,1.78491070651974,1.78491070651974,0,0.0,1.0
1993-03-05,6.0,6.0,6.0,6.0,1000,1.74705778778441,1.74705778778441,1.74705778778441,1.74705778778441,3434.34547039746,0.0,1.0
1993-03-08,6.13,6.25,6.0,6.0,3800,1.78491070651974,1.81985186227543,1.74705778778441,1.74705778778441,13050.5127875103,0.0,1.0
1993-03-09,6.25,6.25,6.13,6.25,7600,1.81985186227543,1.81985186227543,1.78491070651974,1.81985186227543,26101.0255750207,0.0,1.0
1993-03-10,5.87,6.25,5.87,6.25,17400,1.70920486904908,1.81985186227543,1.70920486904908,1.81985186227543,59757.6111849159,0.0,1.0
1993-03-11,5.87,5.87,5.87,5.87,400,1.70920486904908,1.70920486904908,1.70920486904908,1.70920486904908,1373.73818815899,0.0,1.0
1993-03-12,5.75,5.87,5.75,5.87,3467,1.67426371329339,1.70920486904908,1.67426371329339,1.70920486904908,11906.875745868,0.0,1.0
1993-03-15,6.0,6.0,6.0,6.0,67,1.74705778778441,1.74705778778441,1.74705778778441,1.74705778778441,230.10114651663,0.0,1.0
1993-03-16,5.87,6.0,5.87,6.0,2400,1.70920486904908,1.74705778778441,1.70920486904908,1.74705778778441,8242.42912895392,0.0,1.0
1993-03-17,6.0,6.0,5.87,5.87,4467,1.74705778778441,1.74705778778441,1.70920486904908,1.70920486904908,15341.2212162655,0.0,1.0
1993-03-18,5.87,6.0,5.75,6.0,12600,1.70920486904908,1.74705778778441,1.67426371329339,1.74705778778441,43272.7529270081,0.0,1.0
1993-03-19,5.75,5.75,5.62,5.62,7000,1.67426371329339,1.67426371329339,1.63641079455806,1.63641079455806,24040.4182927823,0.0,1.0
1993-03-22,5.75,5.75,5.5,5.75,3467,1.67426371329339,1.67426371329339,1.60146963880238,1.67426371329339,11906.875745868,0.0,1.0
1993-03-23,5.75,5.75,5.75,5.75,0,1.67426371329339,1.67426371329339,1.67426371329339,1.67426371329339,0,0.0,1.0
1993-03-24,5.5,5.5,5.5,5.5,3067,1.60146963880238,1.60146963880238,1.60146963880238,1.60146963880238,10533.137557709,0.0,1.0
1993-03-25,5.75,5.75,5.5,5.75,4200,1.67426371329339,1.67426371329339,1.60146963880238,1.67426371329339,14424.2509756694,0.0,1.0
1993-03-26,5.75,5.75,5.5,5.75,11667,1.67426371329339,1.67426371329339,1.60146963880238,1.67426371329339,40068.5086031273,0.0,1.0
1993-03-29,5.75,5.75,5.62,5.75,5800,1.67426371329339,1.67426371329339,1.63641079455806,1.67426371329339,19919.2037283053,0.0,1.0
1993-03-30,5.75,5.75,5.5,5.75,26867,1.67426371329339,1.67426371329339,1.60146963880238,1.67426371329339,92270.5597531688,0.0,1.0
1993-03-31,5.62,5.62,5.5,5.5,5400,1.63641079455806,1.63641079455806,1.60146963880238,1.60146963880238,18545.4655401463,0.0,1.0
1993-04-01,5.62,5.62,5.5,5.62,5667,1.63641079455806,1.63641079455806,1.60146963880238,1.63641079455806,19462.4357807425,0.0,1.0
1993-04-02,5.62,5.62,5.62,5.62,1867,1.63641079455806,1.63641079455806,1.63641079455806,1.63641079455806,6411.92299323208,0.0,1.0
1993-04-05,5.62,5.62,5.5,5.62,17400,1.63641079455806,1.63641079455806,1.60146963880238,1.63641079455806,59757.611184916,0.0,1.0
1993-04-06,5.38,5.62,5.38,5.62,12667,1.56652848304669,1.63641079455806,1.56652848304669,1.63641079455806,43502.8540735246,0.0,1.0
1993-04-07,5.5,5.62,5.5,5.62,867,1.60146963880238,1.63641079455806,1.60146963880238,1.63641079455806,2977.57752283459,0.0,1.0
1993-04-08,5.38,5.62,5.38,5.38,10400,1.56652848304669,1.63641079455806,1.56652848304669,1.56652848304669,35717.1928921336,0.0,1.0
1993-04-12,5.5,5.62,5.38,5.62,9867,1.60146963880238,1.63641079455806,1.56652848304669,1.63641079455806,33886.6867564117,0.0,1.0
1993-04-13,5.12,5.62,5.12,5.62,17667,1.49082264557603,1.63641079455806,1.49082264557603,1.63641079455806,60674.581425512,0.0,1.0
1993-04-14,5.38,5.38,5.25,5.38,14000,1.56652848304669,1.56652848304669,1.52867556431136,1.56652848304669,48080.8365855644,0.0,1.0
1993-04-15,5.25,5.38,5.25,5.38,10667,1.52867556431136,1.56652848304669,1.52867556431136,1.56652848304669,36634.1631327297,0.0,1.0
1993-04-16,5.38,5.38,5.25,5.38,10400,1.56652848304669,1.56652848304669,1.52867556431136,1.56652848304669,35717.1928921336,0.0,1.0
1993-04-19,5.25,5.38,5.25,5.38,6000,1.52867556431136,1.56652848304669,1.52867556431136,1.56652848304669,20606.0728223848,0.0,1.0
1993-04-20,5.12,5.25,5.12,5.25,9867,1.49082264557603,1.52867556431136,1.49082264557603,1.52867556431136,33886.6867564118,0.0,1.0
1993-04-21,5.0,5.25,4.88,5.12,22867,1.45588148982034,1.52867556431136,1.42094033406465,1.49082264557603,78533.1778715789,0.0,1.0
1993-04-22,5.0,5.0,4.88,4.88,9800,1.45588148982034,1.45588148982034,1.42094033406465,1.42094033406465,33656.5856098952,0.0,1.0
1993-04-23,4.75,5.0,4.63,4.88,16200,1.38308741532933,1.45588148982034,1.34814625957364,1.42094033406465,55636.3966204387,0.0,1.0
1993-04-26,4.37,4.88,4.37,4.88,8267,1.27244042210298,1.42094033406465,1.27244042210298,1.42094033406465,28391.7340037758,0.0,1.0
1993-04-27,4.12,4.5,4.12,4.37,38400,1.19964634761196,1.31029334083831,1.19964634761196,1.27244042210298,131878.866063263,0.0,1.0
1993-04-28,4.25,4.37,4.12,4.12,21400,1.23749926634729,1.27244042210298,1.19964634761196,1.19964634761196,73494.9930665057,0.0,1.0
1993-04-29,4.37,4.44,4.12,4.37,20867,1.27244042210298,1.29282276296046,1.19964634761196,1.27244042210298,71664.4869307838,0.0,1.0
1993-04-30,4.25,4.5,4.25,4.5,6600,1.23749926634729,1.31029334083831,1.23749926634729,1.31029334083831,22666.6801046233,0.0,1.0
1993-05-03,4.37,4.37,4.12,4.25,48000,1.27244042210298,1.27244042210298,1.19964634761196,1.23749926634729,164848.582579078,0.0,1.0
1993-05-04,4.37,4.37,4.12,4.25,25467,1.27244042210298,1.27244042210298,1.19964634761196,1.23749926634729,87462.4760946121,0.0,1.0
1993-05-05,4.12,4.37,4.12,4.37,42200,1.19964634761196,1.27244042210298,1.19964634761196,1.27244042210298,144929.378850773,0.0,1.0
1993-05-06,4.12,4.37,4.0,4.25,44600,1.19964634761196,1.27244042210298,1.16470519185627,1.23749926634729,153171.807979727,0.0,1.0
1993-05-07,4.25,4.25,4.12,4.25,11667,1.23749926634729,1.23749926634729,1.19964634761196,1.23749926634729,40068.5086031272,0.0,1.0
1993-05-10,4.5,4.5,4.25,4.25,13067,1.31029334083831,1.31029334083831,1.23749926634729,1.23749926634729,44876.5922616836,0.0,1.0
1993-05-11,4.5,4.5,4.5,4.5,3000,1.31029334083831,1.31029334083831,1.31029334083831,1.31029334083831,10303.0364111924,0.0,1.0
1993-05-12,4.5,4.5,4.25,4.25,20600,1.31029334083831,1.31029334083831,1.23749926634729,1.23749926634729,70747.5166901876,0.0,1.0
1993-05-13,4.37,4.5,4.37,4.5,2267,1.27244042210298,1.31029334083831,1.27244042210298,1.31029334083831,7785.66118139104,0.0,1.0
1993-05-14,4.5,4.5,4.25,4.25,11267,1.31029334083831,1.31029334083831,1.23749926634729,1.23749926634729,38694.7704149681,0.0,1.0
1993-05-17,4.37,4.5,4.25,4.25,7600,1.27244042210298,1.31029334083831,1.23749926634729,1.23749926634729,26101.0255750207,0.0,1.0
1993-05-18,4.25,4.5,4.25,4.5,3400,1.23749926634729,1.31029334083831,1.23749926634729,1.31029334083831,11676.7745993514,0.0,1.0
1993-05-19,4.5,4.5,4.37,4.5,6867,1.31029334083831,1.31029334083831,1.27244042210298,1.31029334083831,23583.6503452193,0.0,1.0
1993-05-20,4.25,4.25,4.25,4.25,2800,1.23749926634729,1.23749926634729,1.23749926634729,1.23749926634729,9616.1673171129,0.0,1.0
1993-05-21,4.12,4.25,4.12,4.25,4067,1.19964634761196,1.23749926634729,1.19964634761196,1.23749926634729,13967.4830281065,0.0,1.0
1993-05-24,4.12,4.37,4.12,4.37,1667,1.19964634761196,1.27244042210298,1.19964634761196,1.27244042210298,5725.05389915258,0.0,1.0
1993-05-25,3.88,4.37,3.81,4.19,63667,1.12976403610059,1.27244042210298,1.1093816952431,1.22002868846945,218654.473063794,0.0,1.0
1993-05-26,4.12,4.12,3.75,4.0,140467,1.19964634761196,1.19964634761196,1.09191111736526,1.16470519185627,482412.205190321,0.0,1.0
1993-05-27,4.63,4.75,4.12,4.12,116067,1.34814625957364,1.38308741532933,1.19964634761196,1.19964634761196,398614.175712621,0.0,1.0
1993-05-28,4.88,5.0,4.37,4.37,26667,1.42094033406465,1.45588148982034,1.27244042210298,1.27244042210298,91583.6906590893,0.0,1.0
1993-06-01,5.0,5.12,4.75,5.0,38600,1.45588148982034,1.49082264557603,1.38308741532933,1.45588148982034,132565.735157342,0.0,1.0
1993-06-02,4.75,5.25,4.75,5.12,65200,1.38308741532933,1.52867556431136,1.38308741532933,1.49082264557603,223919.324669914,0.0,1.0
1993-06-03,4.63,5.0,4.63,4.75,99000,1.34814625957364,1.45588148982034,1.34814625957364,1.38308741532933,340000.201569348,0.0,1.0
1993-06-04,4.75,4.75,4.5,4.75,183000,1.38308741532933,1.38308741532933,1.31029334083831,1.38308741532933,628485.221082733,0.0,1.0
1993-06-07,4.63,4.75,4.63,4.75,12667,1.34814625957364,1.38308741532933,1.34814625957364,1.38308741532933,43502.8540735245,0.0,1.0
1993-06-08,4.63,4.75,4.63,4.75,6667,1.34814625957364,1.38308741532933,1.34814625957364,1.38308741532933,22896.7812511398,0.0,1.0
1993-06-09,4.63,4.75,4.63,4.75,2667,1.34814625957364,1.38308741532933,1.34814625957364,1.38308741532933,9159.39936955001,0.0,1.0
1993-06-10,4.75,4.75,4.63,4.63,23067,1.38308741532933,1.38308741532933,1.34814625957364,1.34814625957364,79220.046965658,0.0,1.0
1993-06-11,4.63,4.75,4.63,4.75,2600,1.34814625957364,1.38308741532933,1.34814625957364,1.38308741532933,8929.29822303338,0.0,1.0
1993-06-14,4.63,4.75,4.63,4.75,30000,1.34814625957364,1.38308741532933,1.34814625957364,1.38308741532933,103030.364111924,0.0,1.0
1993-06-15,4.5,4.75,4.5,4.63,61267,1.31029334083831,1.38308741532933,1.31029334083831,1.34814625957364,210412.043934841,0.0,1.0
1993-06-16,4.37,4.5,4.37,4.37,24467,1.27244042210298,1.31029334083831,1.27244042210298,1.27244042210298,84028.1306242146,0.0,1.0
1993-06-17,4.37,4.37,4.12,4.37,46867,1.27244042210298,1.27244042210298,1.19964634761196,1.27244042210298,160957.469161118,0.0,1.0
1993-06-18,4.25,4.37,4.0,4.37,70200,1.23749926634729,1.27244042210298,1.16470519185627,1.27244042210298,241091.052021902,0.0,1.0
1993-06-21,4.25,4.25,4.0,4.0,15800,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,54262.6584322799,0.0,1.0
1993-06-22,4.12,4.37,4.12,4.25,8067,1.19964634761196,1.27244042210298,1.19964634761196,1.23749926634729,27704.8649096964,0.0,1.0
1993-06-23,4.37,4.37,4.12,4.19,8400,1.27244042210298,1.27244042210298,1.19964634761196,1.22002868846945,28848.5019513387,0.0,1.0
1993-06-24,4.37,4.37,4.12,4.25,44867,1.27244042210298,1.27244042210298,1.19964634761196,1.23749926634729,154088.778220323,0.0,1.0
1993-06-25,4.25,4.37,4.25,4.37,19800,1.23749926634729,1.27244042210298,1.23749926634729,1.27244042210298,68000.0403138698,0.0,1.0
1993-06-28,4.25,4.37,4.25,4.37,3000,1.23749926634729,1.27244042210298,1.23749926634729,1.27244042210298,10303.0364111924,0.0,1.0
1993-06-29,4.12,4.37,4.12,4.12,22800,1.19964634761196,1.27244042210298,1.19964634761196,1.19964634761196,78303.0767250622,0.0,1.0
1993-06-30,4.25,4.25,4.25,4.25,1000,1.23749926634729,1.23749926634729,1.23749926634729,1.23749926634729,3434.34547039746,0.0,1.0
1993-07-01,4.19,4.37,4.19,4.37,10000,1.22002868846945,1.27244042210298,1.22002868846945,1.27244042210298,34343.4547039745,0.0,1.0
1993-07-02,4.19,4.19,4.19,4.19,6600,1.22002868846945,1.22002868846945,1.22002868846945,1.22002868846945,22666.6801046232,0.0,1.0
1993-07-06,4.19,4.19,4.19,4.19,1867,1.22002868846945,1.22002868846945,1.22002868846945,1.22002868846945,6411.92299323204,0.0,1.0
1993-07-07,4.19,4.37,4.19,4.19,49867,1.22002868846945,1.27244042210298,1.22002868846945,1.22002868846945,171260.50557231,0.0,1.0
1993-07-08,4.12,4.37,4.12,4.12,17600,1.19964634761196,1.27244042210298,1.19964634761196,1.19964634761196,60444.4802789954,0.0,1.0
1993-07-09,4.0,4.25,4.0,4.12,5867,1.16470519185627,1.23749926634729,1.16470519185627,1.19964634761196,20149.304874822,0.0,1.0
1993-07-12,4.12,4.25,4.0,4.0,14267,1.19964634761196,1.23749926634729,1.16470519185627,1.16470519185627,48997.8068261607,0.0,1.0
1993-07-13,4.12,4.12,4.12,4.12,2000,1.19964634761196,1.19964634761196,1.19964634761196,1.19964634761196,6868.69094079493,0.0,1.0
1993-07-14,4.0,4.25,4.0,4.12,58000,1.16470519185627,1.23749926634729,1.16470519185627,1.19964634761196,199192.037283053,0.0,1.0
1993-07-15,4.25,4.25,4.25,4.25,1000,1.23749926634729,1.23749926634729,1.23749926634729,1.23749926634729,3434.34547039746,0.0,1.0
1993-07-16,4.0,4.25,4.0,4.0,1667,1.16470519185627,1.23749926634729,1.16470519185627,1.16470519185627,5725.05389915259,0.0,1.0
1993-07-19,4.0,4.25,4.0,4.25,467,1.16470519185627,1.23749926634729,1.16470519185627,1.23749926634729,1603.83933467562,0.0,1.0
1993-07-20,4.12,4.25,4.0,4.25,22000,1.19964634761196,1.23749926634729,1.16470519185627,1.23749926634729,75555.6003487443,0.0,1.0
1993-07-21,4.06,4.25,4.0,4.0,20467,1.18217576973412,1.23749926634729,1.16470519185627,1.16470519185627,70290.7487426247,0.0,1.0
1993-07-22,4.0,4.25,4.0,4.0,14867,1.16470519185627,1.23749926634729,1.16470519185627,1.16470519185627,51058.4141083992,0.0,1.0
1993-07-23,4.0,4.12,3.81,4.0,60600,1.16470519185627,1.19964634761196,1.1093816952431,1.16470519185627,208121.335506087,0.0,1.0
1993-07-26,4.0,4.0,3.75,3.75,8267,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,28391.7340037759,0.0,1.0
1993-07-27,4.0,4.12,3.88,3.88,17867,1.16470519185627,1.19964634761196,1.12976403610059,1.12976403610059,61361.4505195916,0.0,1.0
1993-07-28,4.0,4.12,3.88,4.12,26200,1.16470519185627,1.19964634761196,1.12976403610059,1.19964634761196,89979.8513244138,0.0,1.0
1993-07-29,4.12,4.12,3.88,3.88,18467,1.19964634761196,1.19964634761196,1.12976403610059,1.12976403610059,63422.05780183,0.0,1.0
1993-07-30,4.25,4.25,4.12,4.12,4467,1.23749926634729,1.23749926634729,1.19964634761196,1.19964634761196,15341.2212162655,0.0,1.0
1993-08-02,4.0,4.25,4.0,4.12,37000,1.16470519185627,1.23749926634729,1.16470519185627,1.19964634761196,127070.782404706,0.0,1.0
1993-08-03,4.12,4.25,4.0,4.0,22067,1.19964634761196,1.23749926634729,1.16470519185627,1.16470519185627,75785.7014952609,0.0,1.0
1993-08-04,4.0,4.06,3.88,4.0,58867,1.16470519185627,1.18217576973412,1.12976403610059,1.16470519185627,202169.614805888,0.0,1.0
1993-08-05,4.12,4.12,3.88,3.88,5667,1.19964634761196,1.19964634761196,1.12976403610059,1.12976403610059,19462.4357807424,0.0,1.0
1993-08-06,3.88,4.12,3.88,4.12,53867,1.12976403610059,1.19964634761196,1.12976403610059,1.19964634761196,184997.887453899,0.0,1.0
1993-08-09,3.69,4.12,3.62,3.88,149000,1.07444053948741,1.19964634761196,1.05405819862993,1.12976403610059,511717.475089223,0.0,1.0
1993-08-10,3.56,4.0,3.56,4.0,87667,1.03658762075208,1.16470519185627,1.03658762075208,1.16470519185627,301078.764353335,0.0,1.0
1993-08-11,4.0,4.0,3.62,4.0,35267,1.16470519185627,1.16470519185627,1.05405819862993,1.16470519185627,121119.061704508,0.0,1.0
1993-08-12,4.0,4.0,3.62,3.62,14600,1.16470519185627,1.16470519185627,1.05405819862993,1.05405819862993,50141.4438678031,0.0,1.0
1993-08-13,4.0,4.0,3.56,4.0,27400,1.16470519185627,1.16470519185627,1.03658762075208,1.16470519185627,94101.0658888907,0.0,1.0
1993-08-16,3.88,4.0,3.56,3.62,40800,1.12976403610059,1.16470519185627,1.03658762075208,1.05405819862993,140121.295192216,0.0,1.0
1993-08-17,3.88,3.88,3.56,3.88,204200,1.12976403610059,1.12976403610059,1.03658762075208,1.12976403610059,701293.345055159,0.0,1.0
1993-08-18,4.0,4.0,3.75,3.88,36867,1.16470519185627,1.16470519185627,1.09191111736526,1.12976403610059,126614.014457144,0.0,1.0
1993-08-19,4.12,4.25,3.88,3.88,62200,1.19964634761196,1.23749926634729,1.12976403610059,1.12976403610059,213616.288258722,0.0,1.0
1993-08-20,4.25,4.25,4.0,4.0,26867,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,92270.5597531687,0.0,1.0
1993-08-23,4.0,4.25,4.0,4.25,22200,1.16470519185627,1.23749926634729,1.16470519185627,1.23749926634729,76242.4694428239,0.0,1.0
1993-08-24,4.06,4.25,4.0,4.25,14400,1.18217576973412,1.23749926634729,1.16470519185627,1.23749926634729,49454.5747737233,0.0,1.0
1993-08-25,4.25,4.25,4.0,4.25,5267,1.23749926634729,1.23749926634729,1.16470519185627,1.23749926634729,18088.6975925834,0.0,1.0
1993-08-26,4.12,4.25,4.0,4.0,7800,1.19964634761196,1.23749926634729,1.16470519185627,1.16470519185627,26787.8946691002,0.0,1.0
1993-08-27,4.0,4.25,4.0,4.25,9667,1.16470519185627,1.23749926634729,1.16470519185627,1.23749926634729,33199.8176623324,0.0,1.0
1993-08-30,4.0,4.25,4.0,4.0,9267,1.16470519185627,1.23749926634729,1.16470519185627,1.16470519185627,31826.0794741734,0.0,1.0
1993-08-31,3.88,4.25,3.88,4.0,30400,1.12976403610059,1.23749926634729,1.12976403610059,1.16470519185627,104404.102300082,0.0,1.0
1993-09-01,3.88,4.12,3.88,3.88,14667,1.12976403610059,1.19964634761196,1.12976403610059,1.12976403610059,50371.5450143194,0.0,1.0
1993-09-02,3.75,4.12,3.62,4.12,54800,1.09191111736526,1.19964634761196,1.05405819862993,1.19964634761196,188202.13177778,0.0,1.0
1993-09-03,3.81,4.0,3.75,3.75,98267,1.1093816952431,1.16470519185627,1.09191111736526,1.09191111736526,337482.826339548,0.0,1.0
1993-09-07,3.88,4.0,3.75,3.88,46267,1.12976403610059,1.16470519185627,1.09191111736526,1.12976403610059,158896.861878879,0.0,1.0
1993-09-08,3.81,4.0,3.75,4.0,55000,1.1093816952431,1.16470519185627,1.09191111736526,1.16470519185627,188889.000871861,0.0,1.0
1993-09-09,3.75,4.0,3.75,4.0,40067,1.09191111736526,1.16470519185627,1.09191111736526,1.16470519185627,137603.919962415,0.0,1.0
1993-09-10,3.94,3.94,3.75,3.75,10467,1.14723461397843,1.14723461397843,1.09191111736526,1.09191111736526,35947.2940386502,0.0,1.0
1993-09-13,3.88,4.0,3.75,3.75,9200,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,31595.9783276565,0.0,1.0
1993-09-14,3.75,4.0,3.75,3.75,22067,1.09191111736526,1.16470519185627,1.09191111736526,1.09191111736526,75785.7014952605,0.0,1.0
1993-09-15,3.62,4.0,3.5,4.0,34400,1.05405819862993,1.16470519185627,1.01911704287424,1.16470519185627,118141.484181672,0.0,1.0
1993-09-16,3.81,3.81,3.62,3.75,37067,1.1093816952431,1.1093816952431,1.05405819862993,1.09191111736526,127300.883551223,0.0,1.0
1993-09-17,3.81,3.88,3.75,3.88,18467,1.1093816952431,1.12976403610059,1.09191111736526,1.12976403610059,63422.05780183,0.0,1.0
1993-09-20,3.81,4.0,3.62,3.88,104067,1.1093816952431,1.16470519185627,1.05405819862993,1.12976403610059,357402.030067853,0.0,1.0
1993-09-21,3.75,3.88,3.75,3.75,7667,1.09191111736526,1.12976403610059,1.09191111736526,1.09191111736526,26331.1267215373,0.0,1.0
1993-09-22,3.75,3.88,3.75,3.75,7600,1.09191111736526,1.12976403610059,1.09191111736526,1.09191111736526,26101.0255750206,0.0,1.0
1993-09-23,3.75,3.88,3.56,3.88,21400,1.09191111736526,1.12976403610059,1.03658762075208,1.12976403610059,73494.9930665054,0.0,1.0
1993-09-24,3.5,3.75,3.5,3.62,69267,1.01911704287424,1.09191111736526,1.01911704287424,1.05405819862993,237886.807698021,0.0,1.0
1993-09-27,3.38,3.62,3.38,3.56,50400,0.984175887118551,1.05405819862993,0.984175887118551,1.03658762075208,173091.011708032,0.0,1.0
1993-09-28,3.13,3.5,3.13,3.38,51267,0.911381812627534,1.01911704287424,0.911381812627534,0.984175887118551,176068.589230867,0.0,1.0
1993-09-29,3.13,3.38,3.13,3.13,80467,0.911381812627534,0.984175887118551,0.911381812627534,0.911381812627534,276351.476966473,0.0,1.0
1993-09-30,3.62,3.75,3.38,3.38,32400,1.05405819862993,1.09191111736526,0.984175887118551,0.984175887118551,111272.793240878,0.0,1.0
1993-10-01,3.62,3.62,3.5,3.62,42200,1.05405819862993,1.05405819862993,1.01911704287424,1.05405819862993,144929.378850773,0.0,1.0
1993-10-04,3.75,3.75,3.5,3.5,37867,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,130048.35992754,0.0,1.0
1993-10-05,3.75,3.75,3.62,3.75,47667,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,163704.945537435,0.0,1.0
1993-10-06,3.62,3.88,3.62,3.62,29800,1.05405819862993,1.12976403610059,1.05405819862993,1.05405819862993,102343.495017844,0.0,1.0
1993-10-07,3.88,3.88,3.75,3.75,19867,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,68230.1414603861,0.0,1.0
1993-10-08,3.88,3.88,3.75,3.88,16800,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,57697.0039026771,0.0,1.0
1993-10-11,3.88,3.88,3.75,3.88,10467,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,35947.2940386501,0.0,1.0
1993-10-12,3.62,3.88,3.5,3.75,54600,1.05405819862993,1.12976403610059,1.01911704287424,1.09191111736526,187515.262683701,0.0,1.0
1993-10-13,3.75,3.75,3.62,3.69,32400,1.09191111736526,1.09191111736526,1.05405819862993,1.07444053948741,111272.793240877,0.0,1.0
1993-10-14,3.75,3.75,3.62,3.75,27067,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,92957.4288472478,0.0,1.0
1993-10-15,3.75,3.75,3.5,3.59,11267,1.09191111736526,1.09191111736526,1.01911704287424,1.04532290969101,38694.7704149681,0.0,1.0
1993-10-18,3.62,3.75,3.5,3.5,6867,1.05405819862993,1.09191111736526,1.01911704287424,1.01911704287424,23583.6503452193,0.0,1.0
1993-10-19,3.75,3.75,3.62,3.75,7667,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,26331.1267215373,0.0,1.0
1993-10-20,3.62,3.75,3.5,3.69,44067,1.05405819862993,1.09191111736526,1.01911704287424,1.07444053948741,151341.301844005,0.0,1.0
1993-10-21,3.75,3.75,3.5,3.75,59467,1.09191111736526,1.09191111736526,1.01911704287424,1.09191111736526,204230.222088125,0.0,1.0
1993-10-22,3.62,3.78,3.5,3.5,22000,1.05405819862993,1.10064640630418,1.01911704287424,1.01911704287424,75555.600348744,0.0,1.0
1993-10-25,3.5,3.75,3.5,3.5,53800,1.01911704287424,1.09191111736526,1.01911704287424,1.01911704287424,184767.786307383,0.0,1.0
1993-10-26,3.5,3.5,3.5,3.5,10400,1.01911704287424,1.01911704287424,1.01911704287424,1.01911704287424,35717.1928921336,0.0,1.0
1993-10-27,3.5,3.62,3.5,3.5,28467,1.01911704287424,1.05405819862993,1.01911704287424,1.01911704287424,97765.5125058045,0.0,1.0
1993-10-28,3.75,3.75,3.56,3.75,33267,1.09191111736526,1.09191111736526,1.03658762075208,1.09191111736526,114250.370763712,0.0,1.0
1993-10-29,3.62,3.75,3.5,3.5,84267,1.05405819862993,1.09191111736526,1.01911704287424,1.01911704287424,289401.989753982,0.0,1.0
1993-11-01,3.88,3.88,3.69,3.69,14000,1.12976403610059,1.12976403610059,1.07444053948741,1.07444053948741,48080.8365855643,0.0,1.0
1993-11-02,3.75,4.0,3.75,3.75,27600,1.09191111736526,1.16470519185627,1.09191111736526,1.09191111736526,94787.9349829696,0.0,1.0
1993-11-03,4.0,4.0,3.75,3.88,18000,1.16470519185627,1.16470519185627,1.09191111736526,1.12976403610059,61818.2184671545,0.0,1.0
1993-11-04,4.0,4.0,3.75,3.75,37467,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,128674.621739382,0.0,1.0
1993-11-05,3.88,4.0,3.88,4.0,5200,1.12976403610059,1.16470519185627,1.12976403610059,1.16470519185627,17858.5964460667,0.0,1.0
1993-11-08,3.88,4.0,3.75,3.75,60200,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,206747.597317926,0.0,1.0
1993-11-09,3.94,4.12,3.88,4.12,65667,1.14723461397843,1.19964634761196,1.12976403610059,1.19964634761196,225523.16400459,0.0,1.0
1993-11-10,3.88,4.12,3.88,4.12,15800,1.12976403610059,1.19964634761196,1.12976403610059,1.19964634761196,54262.6584322797,0.0,1.0
1993-11-11,4.06,4.12,3.88,4.0,18000,1.18217576973412,1.19964634761196,1.12976403610059,1.16470519185627,61818.2184671542,0.0,1.0
1993-11-12,4.12,4.12,3.88,3.88,1200,1.19964634761196,1.19964634761196,1.12976403610059,1.12976403610059,4121.21456447696,0.0,1.0
1993-11-15,4.12,4.12,3.94,3.94,17267,1.19964634761196,1.19964634761196,1.14723461397843,1.14723461397843,59300.8432373531,0.0,1.0
1993-11-16,3.88,4.12,3.88,4.12,19867,1.12976403610059,1.19964634761196,1.12976403610059,1.19964634761196,68230.1414603861,0.0,1.0
1993-11-17,3.75,4.0,3.38,3.88,68600,1.09191111736526,1.16470519185627,0.984175887118551,1.12976403610059,235596.099269265,0.0,1.0
1993-11-18,3.75,3.75,3.38,3.62,64667,1.09191111736526,1.09191111736526,0.984175887118551,1.05405819862993,222088.818534192,0.0,1.0
1993-11-19,3.56,3.75,3.38,3.75,23000,1.03658762075208,1.09191111736526,0.984175887118551,1.09191111736526,78989.9458191419,0.0,1.0
1993-11-22,3.38,3.62,3.25,3.62,45667,0.984175887118551,1.05405819862993,0.946322968383222,1.05405819862993,156836.254596641,0.0,1.0
1993-11-23,3.5,3.62,3.38,3.38,5267,1.01911704287424,1.05405819862993,0.984175887118551,0.984175887118551,18088.6975925834,0.0,1.0
1993-11-24,3.5,3.69,3.38,3.62,32067,1.01911704287424,1.07444053948741,0.984175887118551,1.05405819862993,110129.156199235,0.0,1.0
1993-11-26,3.5,3.5,3.5,3.5,67,1.01911704287424,1.01911704287424,1.01911704287424,1.01911704287424,230.10114651663,0.0,1.0
1993-11-29,3.5,3.62,3.5,3.56,16600,1.01911704287424,1.05405819862993,1.01911704287424,1.03658762075208,57010.1348085978,0.0,1.0
1993-11-30,3.5,3.62,3.44,3.5,33267,1.01911704287424,1.05405819862993,1.0016464649964,1.01911704287424,114250.370763712,0.0,1.0
1993-12-01,3.75,3.75,3.62,3.75,51600,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,177212.226272508,0.0,1.0
1993-12-02,3.62,3.75,3.5,3.75,48867,1.05405819862993,1.09191111736526,1.01911704287424,1.09191111736526,167826.160101912,0.0,1.0
1993-12-03,3.75,3.75,3.5,3.75,105867,1.09191111736526,1.09191111736526,1.01911704287424,1.09191111736526,363583.851914567,0.0,1.0
1993-12-06,3.75,3.81,3.62,3.62,60267,1.09191111736526,1.1093816952431,1.05405819862993,1.05405819862993,206977.698464443,0.0,1.0
1993-12-07,3.75,3.88,3.69,3.69,20867,1.09191111736526,1.12976403610059,1.07444053948741,1.07444053948741,71664.4869307836,0.0,1.0
1993-12-08,3.69,3.75,3.69,3.69,9200,1.07444053948741,1.09191111736526,1.07444053948741,1.07444053948741,31595.9783276567,0.0,1.0
1993-12-09,3.62,3.88,3.62,3.88,19400,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,66626.3021257106,0.0,1.0
1993-12-10,3.75,3.75,3.62,3.75,14267,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,48997.8068261604,0.0,1.0
1993-12-13,4.0,4.0,3.62,3.62,27800,1.16470519185627,1.16470519185627,1.05405819862993,1.05405819862993,95474.8040770497,0.0,1.0
1993-12-14,4.0,4.0,3.75,3.75,7267,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,24957.3885333784,0.0,1.0
1993-12-15,4.0,4.0,3.62,3.75,30067,1.16470519185627,1.16470519185627,1.05405819862993,1.09191111736526,103260.465258441,0.0,1.0
1993-12-16,3.88,4.0,3.75,3.88,59000,1.12976403610059,1.16470519185627,1.09191111736526,1.12976403610059,202626.382753449,0.0,1.0
1993-12-17,3.88,4.0,3.75,4.0,6267,1.12976403610059,1.16470519185627,1.09191111736526,1.16470519185627,21523.0430629808,0.0,1.0
1993-12-20,3.75,4.0,3.75,3.75,6400,1.09191111736526,1.16470519185627,1.09191111736526,1.09191111736526,21979.8110105437,0.0,1.0
1993-12-21,3.81,3.97,3.62,3.75,21667,1.1093816952431,1.15596990291735,1.05405819862993,1.09191111736526,74411.9633071018,0.0,1.0
1993-12-22,3.88,3.88,3.62,3.81,31200,1.12976403610059,1.12976403610059,1.05405819862993,1.1093816952431,107151.5786764,0.0,1.0
1993-12-23,3.88,3.88,3.62,3.88,25467,1.12976403610059,1.12976403610059,1.05405819862993,1.12976403610059,87462.4760946118,0.0,1.0
1993-12-27,3.88,3.88,3.62,3.88,2000,1.12976403610059,1.12976403610059,1.05405819862993,1.12976403610059,6868.6909407949,0.0,1.0
1993-12-28,3.75,3.88,3.62,3.88,43800,1.09191111736526,1.12976403610059,1.05405819862993,1.12976403610059,150424.331603408,0.0,1.0
1993-12-29,3.88,3.88,3.75,3.81,18467,1.12976403610059,1.12976403610059,1.09191111736526,1.1093816952431,63422.0578018297,0.0,1.0
1993-12-30,3.88,3.88,3.75,3.88,9000,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,30909.109233577,0.0,1.0
1993-12-31,3.88,3.88,3.75,3.75,22600,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,77616.2076309823,0.0,1.0
1994-01-03,3.75,3.88,3.75,3.88,3800,1.09191111736526,1.12976403610059,1.09191111736526,1.12976403610059,13050.5127875103,0.0,1.0
1994-01-04,3.62,3.88,3.62,3.88,17667,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,60674.5814255118,0.0,1.0
1994-01-05,3.75,3.88,3.62,3.75,14800,1.09191111736526,1.12976403610059,1.05405819862993,1.09191111736526,50828.3129618823,0.0,1.0
1994-01-06,3.88,3.88,3.75,3.88,50667,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,174007.981948627,0.0,1.0
1994-01-07,3.88,3.88,3.62,3.88,55200,1.12976403610059,1.12976403610059,1.05405819862993,1.12976403610059,189575.869965939,0.0,1.0
1994-01-10,3.88,3.88,3.75,3.88,59800,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,205373.859129767,0.0,1.0
1994-01-11,3.62,3.88,3.62,3.75,80600,1.05405819862993,1.12976403610059,1.05405819862993,1.09191111736526,276808.244914035,0.0,1.0
1994-01-12,3.62,3.88,3.62,3.88,15667,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,53805.8904847169,0.0,1.0
1994-01-13,3.75,3.88,3.75,3.88,16800,1.09191111736526,1.12976403610059,1.09191111736526,1.12976403610059,57697.0039026772,0.0,1.0
1994-01-14,3.88,3.88,3.75,3.75,11467,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,39381.6395090475,0.0,1.0
1994-01-17,3.88,3.88,3.75,3.88,7800,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,26787.8946691001,0.0,1.0
1994-01-18,3.88,3.88,3.75,3.75,27667,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,95018.0361294862,0.0,1.0
1994-01-19,3.75,4.0,3.75,3.88,29467,1.09191111736526,1.16470519185627,1.09191111736526,1.12976403610059,101199.857976202,0.0,1.0
1994-01-20,4.31,4.31,3.88,3.88,64800,1.25496984422513,1.25496984422513,1.12976403610059,1.12976403610059,222545.586481756,0.0,1.0
1994-01-21,4.25,4.37,4.12,4.19,30400,1.23749926634729,1.27244042210298,1.19964634761196,1.22002868846945,104404.102300083,0.0,1.0
1994-01-24,4.12,4.25,4.0,4.12,38667,1.19964634761196,1.23749926634729,1.16470519185627,1.19964634761196,132795.836303859,0.0,1.0
1994-01-25,4.25,4.25,4.0,4.25,27267,1.23749926634729,1.23749926634729,1.16470519185627,1.23749926634729,93644.2979413276,0.0,1.0
1994-01-26,4.0,4.25,4.0,4.25,10200,1.16470519185627,1.23749926634729,1.16470519185627,1.23749926634729,35030.3237980542,0.0,1.0
1994-01-27,4.25,4.25,4.0,4.0,13867,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,47624.0686380016,0.0,1.0
1994-01-28,4.25,4.25,4.12,4.12,7067,1.23749926634729,1.23749926634729,1.19964634761196,1.19964634761196,24270.5194392989,0.0,1.0
1994-01-31,4.25,4.25,4.0,4.12,26000,1.23749926634729,1.23749926634729,1.16470519185627,1.19964634761196,89292.9822303341,0.0,1.0
1994-02-01,4.12,4.12,3.88,4.12,65867,1.19964634761196,1.19964634761196,1.12976403610059,1.19964634761196,226210.03309867,0.0,1.0
1994-02-02,4.06,4.12,3.62,4.0,27200,1.18217576973412,1.19964634761196,1.05405819862993,1.16470519185627,93414.1967948108,0.0,1.0
1994-02-03,4.06,4.12,4.0,4.0,5667,1.18217576973412,1.19964634761196,1.16470519185627,1.16470519185627,19462.4357807424,0.0,1.0
1994-02-04,3.88,4.0,3.88,4.0,19467,1.12976403610059,1.16470519185627,1.12976403610059,1.16470519185627,66856.4032722271,0.0,1.0
1994-02-07,3.88,4.0,3.88,3.88,9067,1.12976403610059,1.16470519185627,1.12976403610059,1.12976403610059,31139.2103800937,0.0,1.0
1994-02-08,3.88,4.0,3.88,3.88,4600,1.12976403610059,1.16470519185627,1.12976403610059,1.12976403610059,15797.9891638283,0.0,1.0
1994-02-09,3.88,3.94,3.88,3.88,9667,1.12976403610059,1.14723461397843,1.12976403610059,1.12976403610059,33199.8176623321,0.0,1.0
1994-02-10,3.88,4.0,3.88,3.88,3400,1.12976403610059,1.16470519185627,1.12976403610059,1.12976403610059,11676.7745993513,0.0,1.0
1994-02-11,3.5,3.88,3.5,3.75,17267,1.01911704287424,1.12976403610059,1.01911704287424,1.09191111736526,59300.8432373529,0.0,1.0
1994-02-14,3.75,3.75,3.25,3.75,43600,1.09191111736526,1.09191111736526,0.946322968383222,1.09191111736526,149737.462509329,0.0,1.0
1994-02-15,3.75,3.75,3.56,3.75,9000,1.09191111736526,1.09191111736526,1.03658762075208,1.09191111736526,30909.1092335771,0.0,1.0
1994-02-16,3.75,3.75,3.5,3.5,17200,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,59070.7420908362,0.0,1.0
1994-02-17,3.69,3.75,3.62,3.62,19667,1.07444053948741,1.09191111736526,1.05405819862993,1.05405819862993,67543.272366307,0.0,1.0
1994-02-18,3.75,3.75,3.62,3.62,2800,1.09191111736526,1.09191111736526,1.05405819862993,1.05405819862993,9616.16731711286,0.0,1.0
1994-02-22,3.62,3.75,3.62,3.75,4067,1.05405819862993,1.09191111736526,1.05405819862993,1.09191111736526,13967.4830281064,0.0,1.0
1994-02-23,3.75,3.75,3.62,3.75,28400,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,97535.4113592876,0.0,1.0
1994-02-24,3.69,3.75,3.62,3.69,8267,1.07444053948741,1.09191111736526,1.05405819862993,1.07444053948741,28391.7340037759,0.0,1.0
1994-02-25,3.75,3.75,3.62,3.75,3267,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,11220.0066517885,0.0,1.0
1994-02-28,3.69,3.75,3.62,3.62,13000,1.07444053948741,1.09191111736526,1.05405819862993,1.05405819862993,44646.4911151671,0.0,1.0
1994-03-01,4.0,4.0,3.75,3.75,4267,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,14654.352122186,0.0,1.0
1994-03-02,4.0,4.0,3.75,4.0,17400,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,59757.611184916,0.0,1.0
1994-03-03,3.75,4.0,3.75,4.0,8000,1.09191111736526,1.16470519185627,1.09191111736526,1.16470519185627,27474.7637631796,0.0,1.0
1994-03-04,3.62,3.81,3.62,3.75,8667,1.05405819862993,1.1093816952431,1.05405819862993,1.09191111736526,29765.4721919347,0.0,1.0
1994-03-07,3.88,4.0,3.62,3.62,6600,1.12976403610059,1.16470519185627,1.05405819862993,1.05405819862993,22666.6801046232,0.0,1.0
1994-03-08,3.62,4.0,3.62,3.69,26867,1.05405819862993,1.16470519185627,1.05405819862993,1.07444053948741,92270.5597531684,0.0,1.0
1994-03-09,3.88,3.88,3.62,3.75,25067,1.12976403610059,1.12976403610059,1.05405819862993,1.09191111736526,86088.7379064528,0.0,1.0
1994-03-10,4.0,4.0,3.62,3.62,51067,1.16470519185627,1.16470519185627,1.05405819862993,1.05405819862993,175381.720136788,0.0,1.0
1994-03-11,4.12,4.12,3.88,4.0,47467,1.19964634761196,1.19964634761196,1.12976403610059,1.16470519185627,163018.076443357,0.0,1.0
1994-03-14,4.12,4.12,4.0,4.0,33800,1.19964634761196,1.19964634761196,1.16470519185627,1.16470519185627,116080.876899434,0.0,1.0
1994-03-15,4.12,4.37,4.0,4.0,46600,1.19964634761196,1.27244042210298,1.16470519185627,1.16470519185627,160040.498920522,0.0,1.0
1994-03-16,4.44,4.5,4.25,4.25,90000,1.29282276296046,1.31029334083831,1.23749926634729,1.23749926634729,309091.092335772,0.0,1.0
1994-03-17,4.44,4.5,4.25,4.5,9400,1.29282276296046,1.31029334083831,1.23749926634729,1.31029334083831,32282.8474217362,0.0,1.0
1994-03-18,4.37,4.44,4.25,4.44,38267,1.27244042210298,1.29282276296046,1.23749926634729,1.29282276296046,131422.0981157,0.0,1.0
1994-03-21,4.37,4.37,4.25,4.25,7800,1.27244042210298,1.27244042210298,1.23749926634729,1.23749926634729,26787.8946691002,0.0,1.0
1994-03-22,4.37,4.5,4.25,4.37,62000,1.27244042210298,1.31029334083831,1.23749926634729,1.27244042210298,212929.419164642,0.0,1.0
1994-03-23,4.37,4.37,4.12,4.37,43667,1.27244042210298,1.27244042210298,1.19964634761196,1.27244042210298,149967.563655846,0.0,1.0
1994-03-24,4.25,4.37,4.12,4.31,20867,1.23749926634729,1.27244042210298,1.19964634761196,1.25496984422513,71664.4869307839,0.0,1.0
1994-03-25,4.37,4.37,4.12,4.37,10400,1.27244042210298,1.27244042210298,1.19964634761196,1.27244042210298,35717.1928921336,0.0,1.0
1994-03-28,4.37,4.37,4.34,4.37,7867,1.27244042210298,1.27244042210298,1.26370513316406,1.27244042210298,27017.9958156168,0.0,1.0
1994-03-29,4.37,4.5,4.12,4.25,44267,1.27244042210298,1.31029334083831,1.19964634761196,1.23749926634729,152028.170938084,0.0,1.0
1994-03-30,4.5,4.5,4.25,4.37,32067,1.31029334083831,1.31029334083831,1.23749926634729,1.27244042210298,110129.156199235,0.0,1.0
1994-03-31,4.31,4.5,4.31,4.5,31267,1.25496984422513,1.31029334083831,1.25496984422513,1.31029334083831,107381.679822918,0.0,1.0
1994-04-04,4.12,4.37,4.0,4.25,25200,1.19964634761196,1.27244042210298,1.16470519185627,1.23749926634729,86545.5058540162,0.0,1.0
1994-04-05,4.25,4.25,3.88,3.88,8267,1.23749926634729,1.23749926634729,1.12976403610059,1.12976403610059,28391.7340037758,0.0,1.0
1994-04-06,4.12,4.25,3.88,4.25,37467,1.19964634761196,1.23749926634729,1.12976403610059,1.23749926634729,128674.621739382,0.0,1.0
1994-04-07,4.25,4.25,4.0,4.19,49800,1.23749926634729,1.23749926634729,1.16470519185627,1.22002868846945,171030.404425794,0.0,1.0
1994-04-08,4.12,4.25,4.12,4.12,16067,1.19964634761196,1.23749926634729,1.19964634761196,1.19964634761196,55179.6286728761,0.0,1.0
1994-04-11,4.0,4.25,4.0,4.25,12867,1.16470519185627,1.23749926634729,1.16470519185627,1.23749926634729,44189.7231676043,0.0,1.0
1994-04-12,4.25,4.25,4.0,4.25,17667,1.23749926634729,1.23749926634729,1.16470519185627,1.23749926634729,60674.581425512,0.0,1.0
1994-04-13,4.25,4.25,4.0,4.0,12667,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,43502.8540735247,0.0,1.0
1994-04-14,4.0,4.25,3.88,4.0,32267,1.16470519185627,1.23749926634729,1.12976403610059,1.16470519185627,110816.025293315,0.0,1.0
1994-04-15,4.12,4.25,4.0,4.0,26200,1.19964634761196,1.23749926634729,1.16470519185627,1.16470519185627,89979.8513244136,0.0,1.0
1994-04-18,4.25,4.25,4.0,4.0,30267,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,103947.33435252,0.0,1.0
1994-04-19,4.0,4.19,3.88,4.0,26600,1.16470519185627,1.22002868846945,1.12976403610059,1.16470519185627,91353.5895125728,0.0,1.0
1994-04-20,3.88,4.0,3.88,4.0,15267,1.12976403610059,1.16470519185627,1.12976403610059,1.16470519185627,52432.1522965578,0.0,1.0
1994-04-21,3.88,4.12,3.88,4.12,25800,1.12976403610059,1.19964634761196,1.12976403610059,1.19964634761196,88606.1131362541,0.0,1.0
1994-04-22,4.0,4.0,3.88,3.88,11267,1.16470519185627,1.16470519185627,1.12976403610059,1.12976403610059,38694.7704149683,0.0,1.0
1994-04-25,3.94,4.0,3.88,3.94,7267,1.14723461397843,1.16470519185627,1.12976403610059,1.14723461397843,24957.3885333783,0.0,1.0
1994-04-26,4.12,4.12,3.88,3.94,21200,1.19964634761196,1.19964634761196,1.12976403610059,1.14723461397843,72808.1239724263,0.0,1.0
1994-04-28,3.98,4.25,3.98,4.0,62400,1.15888166589699,1.23749926634729,1.15888166589699,1.16470519185627,214303.157352802,0.0,1.0
1994-04-29,4.25,4.25,4.0,4.0,12467,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,42815.9849794452,0.0,1.0
1994-05-02,4.19,4.25,4.0,4.12,21067,1.22002868846945,1.23749926634729,1.16470519185627,1.19964634761196,72351.3560248631,0.0,1.0
1994-05-03,4.12,4.25,4.0,4.25,18800,1.19964634761196,1.23749926634729,1.16470519185627,1.23749926634729,64565.6948434724,0.0,1.0
1994-05-04,4.06,4.25,4.0,4.0,19200,1.18217576973412,1.23749926634729,1.16470519185627,1.16470519185627,65939.4330316311,0.0,1.0
1994-05-05,4.12,4.25,4.0,4.25,40667,1.19964634761196,1.23749926634729,1.16470519185627,1.23749926634729,139664.527244654,0.0,1.0
1994-05-06,4.0,4.12,4.0,4.12,10000,1.16470519185627,1.19964634761196,1.16470519185627,1.19964634761196,34343.4547039747,0.0,1.0
1994-05-09,4.12,4.12,4.0,4.0,6267,1.19964634761196,1.19964634761196,1.16470519185627,1.16470519185627,21523.0430629809,0.0,1.0
1994-05-10,4.12,4.12,4.0,4.0,9067,1.19964634761196,1.19964634761196,1.16470519185627,1.16470519185627,31139.2103800938,0.0,1.0
1994-05-11,4.12,4.12,4.0,4.12,13800,1.19964634761196,1.19964634761196,1.16470519185627,1.19964634761196,47393.967491485,0.0,1.0
1994-05-12,4.25,4.37,4.12,4.12,38600,1.23749926634729,1.27244042210298,1.19964634761196,1.19964634761196,132565.735157342,0.0,1.0
1994-05-13,4.37,4.37,4.12,4.37,16267,1.27244042210298,1.27244042210298,1.19964634761196,1.27244042210298,55866.4977669555,0.0,1.0
1994-05-16,4.25,4.37,4.0,4.37,19267,1.23749926634729,1.27244042210298,1.16470519185627,1.27244042210298,66169.5341781479,0.0,1.0
1994-05-17,4.25,4.37,4.0,4.37,17667,1.23749926634729,1.27244042210298,1.16470519185627,1.27244042210298,60674.581425512,0.0,1.0
1994-05-18,4.0,4.25,4.0,4.0,5867,1.16470519185627,1.23749926634729,1.16470519185627,1.16470519185627,20149.304874822,0.0,1.0
1994-05-19,4.19,4.25,4.0,4.25,14467,1.22002868846945,1.23749926634729,1.16470519185627,1.23749926634729,49684.6759202399,0.0,1.0
1994-05-20,4.0,4.25,4.0,4.25,10867,1.16470519185627,1.23749926634729,1.16470519185627,1.23749926634729,37321.0322268093,0.0,1.0
1994-05-23,4.25,4.25,4.0,4.25,12867,1.23749926634729,1.23749926634729,1.16470519185627,1.23749926634729,44189.7231676042,0.0,1.0
1994-05-24,4.25,4.25,4.0,4.25,6867,1.23749926634729,1.23749926634729,1.16470519185627,1.23749926634729,23583.6503452194,0.0,1.0
1994-05-25,4.0,4.25,4.0,4.12,48600,1.16470519185627,1.23749926634729,1.16470519185627,1.19964634761196,166909.189861317,0.0,1.0
1994-05-26,4.22,4.25,4.06,4.12,19600,1.22876397740837,1.23749926634729,1.18217576973412,1.19964634761196,67313.1712197902,0.0,1.0
1994-05-27,4.37,4.37,4.25,4.25,21867,1.27244042210298,1.27244042210298,1.23749926634729,1.23749926634729,75098.8324011812,0.0,1.0
1994-05-31,4.56,4.63,4.25,4.37,26600,1.32776391871615,1.34814625957364,1.23749926634729,1.27244042210298,91353.5895125726,0.0,1.0
1994-06-01,4.5,4.63,4.37,4.63,30467,1.31029334083831,1.34814625957364,1.27244042210298,1.34814625957364,104634.203446599,0.0,1.0
1994-06-02,4.5,4.75,4.5,4.75,40467,1.31029334083831,1.38308741532933,1.31029334083831,1.38308741532933,138977.658150574,0.0,1.0
1994-06-03,4.63,4.63,4.5,4.63,50667,1.34814625957364,1.34814625957364,1.31029334083831,1.34814625957364,174007.981948628,0.0,1.0
1994-06-06,4.37,4.63,4.37,4.5,12400,1.27244042210298,1.34814625957364,1.27244042210298,1.31029334083831,42585.8838329285,0.0,1.0
1994-06-07,4.37,4.63,4.37,4.63,8667,1.27244042210298,1.34814625957364,1.27244042210298,1.34814625957364,29765.4721919348,0.0,1.0
1994-06-08,4.31,4.63,4.12,4.37,40467,1.25496984422513,1.34814625957364,1.19964634761196,1.27244042210298,138977.658150575,0.0,1.0
1994-06-09,4.0,4.31,4.0,4.12,15867,1.16470519185627,1.25496984422513,1.16470519185627,1.19964634761196,54492.7595787967,0.0,1.0
1994-06-10,4.12,4.12,4.06,4.12,13667,1.19964634761196,1.19964634761196,1.18217576973412,1.19964634761196,46937.1995439222,0.0,1.0
1994-06-13,4.12,4.12,4.0,4.12,3600,1.19964634761196,1.19964634761196,1.16470519185627,1.19964634761196,12363.6436934309,0.0,1.0
1994-06-14,4.0,4.12,4.0,4.12,17867,1.16470519185627,1.19964634761196,1.16470519185627,1.19964634761196,61361.4505195916,0.0,1.0
1994-06-15,3.88,4.12,3.81,4.0,43200,1.12976403610059,1.19964634761196,1.1093816952431,1.16470519185627,148363.72432117,0.0,1.0
1994-06-16,3.81,4.06,3.81,3.81,5867,1.1093816952431,1.18217576973412,1.1093816952431,1.1093816952431,20149.3048748219,0.0,1.0
1994-06-17,4.12,4.12,3.81,3.94,12467,1.19964634761196,1.19964634761196,1.1093816952431,1.14723461397843,42815.9849794452,0.0,1.0
1994-06-20,4.12,4.12,4.12,4.12,600,1.19964634761196,1.19964634761196,1.19964634761196,1.19964634761196,2060.60728223848,0.0,1.0
1994-06-21,4.12,4.12,3.88,4.12,2400,1.19964634761196,1.19964634761196,1.12976403610059,1.19964634761196,8242.42912895392,0.0,1.0
1994-06-22,4.12,4.12,4.12,4.12,467,1.19964634761196,1.19964634761196,1.19964634761196,1.19964634761196,1603.83933467562,0.0,1.0
1994-06-23,4.12,4.12,3.88,4.12,4400,1.19964634761196,1.19964634761196,1.12976403610059,1.19964634761196,15111.1200697489,0.0,1.0
1994-06-24,4.12,4.12,3.88,3.88,4400,1.19964634761196,1.19964634761196,1.12976403610059,1.12976403610059,15111.1200697489,0.0,1.0
1994-06-27,4.0,4.12,4.0,4.12,1200,1.16470519185627,1.19964634761196,1.16470519185627,1.19964634761196,4121.21456447697,0.0,1.0
1994-06-28,4.0,4.12,3.75,4.0,112800,1.16470519185627,1.19964634761196,1.09191111736526,1.16470519185627,387394.169060835,0.0,1.0
1994-06-29,3.75,4.0,3.62,3.75,38267,1.09191111736526,1.16470519185627,1.05405819862993,1.09191111736526,131422.098115699,0.0,1.0
1994-06-30,3.62,3.81,3.5,3.5,18667,1.05405819862993,1.1093816952431,1.01911704287424,1.01911704287424,64108.9268959093,0.0,1.0
1994-07-01,3.69,3.75,3.5,3.75,7000,1.07444053948741,1.09191111736526,1.01911704287424,1.09191111736526,24040.4182927823,0.0,1.0
1994-07-05,3.62,3.75,3.5,3.75,2667,1.05405819862993,1.09191111736526,1.01911704287424,1.09191111736526,9159.39936955001,0.0,1.0
1994-07-06,3.75,3.75,3.5,3.5,1600,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,5494.95275263592,0.0,1.0
1994-07-07,3.75,3.75,3.5,3.5,21667,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,74411.9633071016,0.0,1.0
1994-07-08,3.75,3.75,3.5,3.5,4467,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,15341.2212162654,0.0,1.0
1994-07-11,3.75,3.75,3.5,3.75,20800,1.09191111736526,1.09191111736526,1.01911704287424,1.09191111736526,71434.385784267,0.0,1.0
1994-07-12,3.75,3.75,3.5,3.5,6467,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,22209.9121570603,0.0,1.0
1994-07-13,3.75,3.75,3.75,3.75,67,1.09191111736526,1.09191111736526,1.09191111736526,1.09191111736526,230.101146516629,0.0,1.0
1994-07-14,3.75,3.75,3.5,3.5,2000,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,6868.6909407949,0.0,1.0
1994-07-15,3.75,3.75,3.75,3.75,1000,1.09191111736526,1.09191111736526,1.09191111736526,1.09191111736526,3434.34547039745,0.0,1.0
1994-07-18,3.75,3.75,3.38,3.75,35000,1.09191111736526,1.09191111736526,0.984175887118551,1.09191111736526,120202.091463911,0.0,1.0
1994-07-19,3.88,3.88,3.5,3.62,63667,1.12976403610059,1.12976403610059,1.01911704287424,1.05405819862993,218654.473063794,0.0,1.0
1994-07-20,3.88,3.88,3.75,3.88,5267,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,18088.6975925834,0.0,1.0
1994-07-21,3.88,3.88,3.75,3.75,4400,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,15111.1200697488,0.0,1.0
1994-07-22,3.88,3.88,3.75,3.75,4000,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,13737.3818815898,0.0,1.0
1994-07-25,4.0,4.0,3.75,3.75,15467,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,53119.0213906377,0.0,1.0
1994-07-26,4.12,4.12,3.94,4.0,36000,1.19964634761196,1.19964634761196,1.14723461397843,1.16470519185627,123636.436934309,0.0,1.0
1994-07-27,4.12,4.12,3.88,4.12,6667,1.19964634761196,1.19964634761196,1.12976403610059,1.19964634761196,22896.7812511399,0.0,1.0
1994-07-28,4.12,4.12,4.12,4.12,1467,1.19964634761196,1.19964634761196,1.19964634761196,1.19964634761196,5038.18480507308,0.0,1.0
1994-07-29,4.12,4.12,3.88,3.88,6467,1.19964634761196,1.19964634761196,1.12976403610059,1.12976403610059,22209.9121570604,0.0,1.0
1994-08-01,3.94,4.12,3.94,4.12,4267,1.14723461397843,1.19964634761196,1.14723461397843,1.19964634761196,14654.352122186,0.0,1.0
1994-08-02,4.12,4.12,3.88,3.88,7600,1.19964634761196,1.19964634761196,1.12976403610059,1.12976403610059,26101.0255750207,0.0,1.0
1994-08-03,4.0,4.12,4.0,4.0,7600,1.16470519185627,1.19964634761196,1.16470519185627,1.16470519185627,26101.0255750208,0.0,1.0
1994-08-04,4.06,4.06,4.0,4.0,4000,1.18217576973412,1.18217576973412,1.16470519185627,1.16470519185627,13737.3818815898,0.0,1.0
1994-08-05,4.12,4.12,4.0,4.0,6600,1.19964634761196,1.19964634761196,1.16470519185627,1.16470519185627,22666.6801046233,0.0,1.0
1994-08-08,4.12,4.12,4.0,4.0,6400,1.19964634761196,1.19964634761196,1.16470519185627,1.16470519185627,21979.8110105438,0.0,1.0
1994-08-09,4.12,4.12,4.0,4.12,11067,1.19964634761196,1.19964634761196,1.16470519185627,1.19964634761196,38007.9013208888,0.0,1.0
1994-08-10,4.0,4.06,4.0,4.0,5400,1.16470519185627,1.18217576973412,1.16470519185627,1.16470519185627,18545.4655401463,0.0,1.0
1994-08-11,4.12,4.12,4.12,4.12,667,1.19964634761196,1.19964634761196,1.19964634761196,1.19964634761196,2290.70842875511,0.0,1.0
1994-08-12,4.12,4.12,4.0,4.0,1800,1.19964634761196,1.19964634761196,1.16470519185627,1.16470519185627,6181.82184671544,0.0,1.0
1994-08-15,4.0,4.12,3.88,3.88,1067,1.16470519185627,1.19964634761196,1.12976403610059,1.12976403610059,3664.4466169141,0.0,1.0
1994-08-16,4.0,4.0,3.88,4.0,5267,1.16470519185627,1.16470519185627,1.12976403610059,1.16470519185627,18088.6975925835,0.0,1.0
1994-08-17,4.0,4.0,3.94,4.0,867,1.16470519185627,1.16470519185627,1.14723461397843,1.16470519185627,2977.57752283461,0.0,1.0
1994-08-18,4.0,4.0,3.88,4.0,11067,1.16470519185627,1.16470519185627,1.12976403610059,1.16470519185627,38007.9013208888,0.0,1.0
1994-08-19,4.0,4.12,3.88,4.12,5800,1.16470519185627,1.19964634761196,1.12976403610059,1.19964634761196,19919.2037283053,0.0,1.0
1994-08-22,4.0,4.0,3.88,3.88,3000,1.16470519185627,1.16470519185627,1.12976403610059,1.12976403610059,10303.0364111924,0.0,1.0
1994-08-23,3.94,4.0,3.88,4.0,5600,1.14723461397843,1.16470519185627,1.12976403610059,1.16470519185627,19232.3346342258,0.0,1.0
1994-08-24,4.0,4.0,3.88,3.88,3000,1.16470519185627,1.16470519185627,1.12976403610059,1.12976403610059,10303.0364111924,0.0,1.0
1994-08-25,4.12,4.12,3.88,3.88,2800,1.19964634761196,1.19964634761196,1.12976403610059,1.12976403610059,9616.16731711291,0.0,1.0
1994-08-26,4.12,4.12,3.75,3.75,467,1.19964634761196,1.19964634761196,1.09191111736526,1.09191111736526,1603.83933467562,0.0,1.0
1994-08-29,3.88,4.0,3.75,3.75,12067,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,41442.246791286,0.0,1.0
1994-08-30,3.75,3.88,3.5,3.88,6400,1.09191111736526,1.12976403610059,1.01911704287424,1.12976403610059,21979.8110105437,0.0,1.0
1994-08-31,3.88,4.0,3.5,3.75,45600,1.12976403610059,1.16470519185627,1.01911704287424,1.09191111736526,156606.153450124,0.0,1.0
1994-09-01,3.75,3.75,3.62,3.62,4000,1.09191111736526,1.09191111736526,1.05405819862993,1.05405819862993,13737.3818815898,0.0,1.0
1994-09-02,3.88,3.88,3.62,3.62,2200,1.12976403610059,1.12976403610059,1.05405819862993,1.05405819862993,7555.56003487438,0.0,1.0
1994-09-06,3.88,3.88,3.62,3.62,4800,1.12976403610059,1.12976403610059,1.05405819862993,1.05405819862993,16484.8582579077,0.0,1.0
1994-09-07,4.0,4.0,3.62,3.75,9800,1.16470519185627,1.16470519185627,1.05405819862993,1.09191111736526,33656.5856098952,0.0,1.0
1994-09-08,4.0,4.0,3.75,4.0,14000,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,48080.8365855646,0.0,1.0
1994-09-09,4.0,4.0,3.75,4.0,19267,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,66169.5341781481,0.0,1.0
1994-09-12,3.88,4.0,3.75,3.75,22667,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,77846.3087774989,0.0,1.0
1994-09-13,3.75,3.88,3.75,3.81,22200,1.09191111736526,1.12976403610059,1.09191111736526,1.1093816952431,76242.4694428234,0.0,1.0
1994-09-14,3.88,3.88,3.62,3.75,16067,1.12976403610059,1.12976403610059,1.05405819862993,1.09191111736526,55179.6286728758,0.0,1.0
1994-09-15,4.0,4.0,3.75,3.75,5067,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,17401.828498504,0.0,1.0
1994-09-16,4.0,4.0,3.75,3.75,28400,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,97535.4113592882,0.0,1.0
1994-09-19,4.0,4.0,3.75,3.75,7067,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,24270.5194392989,0.0,1.0
1994-09-20,4.0,4.0,3.62,3.75,29067,1.16470519185627,1.16470519185627,1.05405819862993,1.09191111736526,99826.1197880433,0.0,1.0
1994-09-21,4.0,4.0,3.72,4.0,28067,1.16470519185627,1.16470519185627,1.08317582842633,1.16470519185627,96391.7743176458,0.0,1.0
1994-09-22,3.94,4.0,3.75,3.75,22667,1.14723461397843,1.16470519185627,1.09191111736526,1.09191111736526,77846.3087774992,0.0,1.0
1994-09-23,3.94,3.94,3.75,3.75,7067,1.14723461397843,1.14723461397843,1.09191111736526,1.09191111736526,24270.5194392989,0.0,1.0
1994-09-26,3.88,3.94,3.75,3.75,3267,1.12976403610059,1.14723461397843,1.09191111736526,1.09191111736526,11220.0066517885,0.0,1.0
1994-09-27,4.0,4.0,4.0,4.0,1000,1.16470519185627,1.16470519185627,1.16470519185627,1.16470519185627,3434.34547039747,0.0,1.0
1994-09-28,3.75,4.0,3.75,3.75,15800,1.09191111736526,1.16470519185627,1.09191111736526,1.09191111736526,54262.6584322797,0.0,1.0
1994-09-29,4.0,4.0,3.75,4.0,11267,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,38694.7704149683,0.0,1.0
1994-09-30,4.0,4.0,3.75,4.0,33467,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,114937.239857792,0.0,1.0
1994-10-03,4.0,4.0,4.0,4.0,2000,1.16470519185627,1.16470519185627,1.16470519185627,1.16470519185627,6868.69094079494,0.0,1.0
1994-10-04,4.0,4.0,3.62,4.0,52400,1.16470519185627,1.16470519185627,1.05405819862993,1.16470519185627,179959.702648828,0.0,1.0
1994-10-05,4.0,4.0,3.75,4.0,10467,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,35947.2940386503,0.0,1.0
1994-10-06,4.0,4.0,3.75,3.75,9067,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,31139.2103800939,0.0,1.0
1994-10-07,4.0,4.0,3.75,4.0,2400,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,8242.42912895393,0.0,1.0
1994-10-10,3.88,4.0,3.75,3.75,3000,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,10303.0364111923,0.0,1.0
1994-10-11,3.88,3.88,3.62,3.75,16000,1.12976403610059,1.12976403610059,1.05405819862993,1.09191111736526,54949.5275263592,0.0,1.0
1994-10-12,3.88,3.94,3.62,3.94,1667,1.12976403610059,1.14723461397843,1.05405819862993,1.14723461397843,5725.05389915255,0.0,1.0
1994-10-13,3.88,4.0,3.62,3.62,9800,1.12976403610059,1.16470519185627,1.05405819862993,1.05405819862993,33656.585609895,0.0,1.0
1994-10-14,3.62,3.88,3.5,3.62,13200,1.05405819862993,1.12976403610059,1.01911704287424,1.05405819862993,45333.3602092464,0.0,1.0
1994-10-17,3.75,3.88,3.5,3.88,11467,1.09191111736526,1.12976403610059,1.01911704287424,1.12976403610059,39381.6395090476,0.0,1.0
1994-10-18,3.69,3.75,3.5,3.75,8800,1.07444053948741,1.09191111736526,1.01911704287424,1.09191111736526,30222.2401394977,0.0,1.0
1994-10-19,3.69,3.88,3.5,3.5,2867,1.07444053948741,1.12976403610059,1.01911704287424,1.01911704287424,9846.26846362955,0.0,1.0
1994-10-20,3.62,3.88,3.5,3.88,7200,1.05405819862993,1.12976403610059,1.01911704287424,1.12976403610059,24727.2873868617,0.0,1.0
1994-10-21,3.75,3.75,3.62,3.62,14267,1.09191111736526,1.09191111736526,1.05405819862993,1.05405819862993,48997.8068261604,0.0,1.0
1994-10-24,3.62,3.75,3.5,3.5,65067,1.05405819862993,1.09191111736526,1.01911704287424,1.01911704287424,223462.556722351,0.0,1.0
1994-10-25,3.88,3.88,3.62,3.62,7267,1.12976403610059,1.12976403610059,1.05405819862993,1.05405819862993,24957.3885333783,0.0,1.0
1994-10-26,3.75,3.88,3.75,3.88,2000,1.09191111736526,1.12976403610059,1.09191111736526,1.12976403610059,6868.6909407949,0.0,1.0
1994-10-27,3.88,3.88,3.88,3.88,267,1.12976403610059,1.12976403610059,1.12976403610059,1.12976403610059,916.970240596119,0.0,1.0
1994-10-28,3.88,3.88,3.75,3.75,16067,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,55179.6286728758,0.0,1.0
1994-10-31,3.88,3.88,3.88,3.88,0,1.12976403610059,1.12976403610059,1.12976403610059,1.12976403610059,0,0.0,1.0
1994-11-01,3.88,3.88,3.62,3.62,1267,1.12976403610059,1.12976403610059,1.05405819862993,1.05405819862993,4351.31571099357,0.0,1.0
1994-11-02,3.75,3.88,3.62,3.62,2600,1.09191111736526,1.12976403610059,1.05405819862993,1.05405819862993,8929.29822303337,0.0,1.0
1994-11-03,3.88,3.88,3.62,3.88,2067,1.12976403610059,1.12976403610059,1.05405819862993,1.12976403610059,7098.79208731152,0.0,1.0
1994-11-04,3.88,3.88,3.75,3.88,15267,1.12976403610059,1.12976403610059,1.09191111736526,1.12976403610059,52432.1522965578,0.0,1.0
1994-11-07,3.88,4.0,3.75,3.75,5400,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,18545.4655401462,0.0,1.0
1994-11-08,3.94,4.0,3.88,4.0,44800,1.14723461397843,1.16470519185627,1.12976403610059,1.16470519185627,153858.677073806,0.0,1.0
1994-11-09,4.0,4.0,3.88,3.88,33200,1.16470519185627,1.16470519185627,1.12976403610059,1.12976403610059,114020.269617196,0.0,1.0
1994-11-10,4.0,4.0,3.88,3.88,2400,1.16470519185627,1.16470519185627,1.12976403610059,1.12976403610059,8242.42912895393,0.0,1.0
1994-11-11,4.0,4.0,3.88,3.94,14267,1.16470519185627,1.16470519185627,1.12976403610059,1.14723461397843,48997.8068261607,0.0,1.0
1994-11-14,4.0,4.0,3.88,3.88,4600,1.16470519185627,1.16470519185627,1.12976403610059,1.12976403610059,15797.9891638284,0.0,1.0
1994-11-15,3.88,4.0,3.88,3.88,21267,1.12976403610059,1.16470519185627,1.12976403610059,1.12976403610059,73038.2251189425,0.0,1.0
1994-11-16,4.0,4.0,4.0,4.0,200,1.16470519185627,1.16470519185627,1.16470519185627,1.16470519185627,686.869094079494,0.0,1.0
1994-11-17,4.0,4.0,3.88,3.88,6267,1.16470519185627,1.16470519185627,1.12976403610059,1.12976403610059,21523.043062981,0.0,1.0
1994-11-18,4.0,4.0,3.75,3.88,50000,1.16470519185627,1.16470519185627,1.09191111736526,1.12976403610059,171717.273519874,0.0,1.0
1994-11-21,3.88,3.88,3.88,3.88,1000,1.12976403610059,1.12976403610059,1.12976403610059,1.12976403610059,3434.34547039745,0.0,1.0
1994-11-22,3.88,3.88,3.88,3.88,0,1.12976403610059,1.12976403610059,1.12976403610059,1.12976403610059,0,0.0,1.0
1994-11-23,4.0,4.0,3.75,3.75,7867,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,27017.9958156169,0.0,1.0
1994-11-25,4.0,4.0,4.0,4.0,0,1.16470519185627,1.16470519185627,1.16470519185627,1.16470519185627,0,0.0,1.0
1994-11-28,4.0,4.0,3.75,3.88,3400,1.16470519185627,1.16470519185627,1.09191111736526,1.12976403610059,11676.7745993514,0.0,1.0
1994-11-29,3.75,4.0,3.75,4.0,4200,1.09191111736526,1.16470519185627,1.09191111736526,1.16470519185627,14424.2509756693,0.0,1.0
1994-11-30,3.88,4.0,3.75,3.75,6067,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,20836.1739689013,0.0,1.0
1994-12-01,4.0,4.0,3.75,4.0,17467,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,59987.7123314326,0.0,1.0
1994-12-02,3.81,3.88,3.62,3.75,27267,1.1093816952431,1.12976403610059,1.05405819862993,1.09191111736526,93644.2979413276,0.0,1.0
1994-12-05,3.88,3.88,3.88,3.88,267,1.12976403610059,1.12976403610059,1.12976403610059,1.12976403610059,916.970240596119,0.0,1.0
1994-12-06,3.81,3.81,3.5,3.75,6600,1.1093816952431,1.1093816952431,1.01911704287424,1.09191111736526,22666.6801046233,0.0,1.0
1994-12-07,3.48,3.69,3.38,3.5,18667,1.01329351691496,1.07444053948741,0.984175887118551,1.01911704287424,64108.9268959093,0.0,1.0
1994-12-08,3.5,3.62,3.38,3.62,11067,1.01911704287424,1.05405819862993,0.984175887118551,1.05405819862993,38007.9013208887,0.0,1.0
1994-12-09,3.5,3.5,3.5,3.5,6467,1.01911704287424,1.01911704287424,1.01911704287424,1.01911704287424,22209.9121570604,0.0,1.0
1994-12-12,3.5,3.75,3.5,3.62,8800,1.01911704287424,1.09191111736526,1.01911704287424,1.05405819862993,30222.2401394976,0.0,1.0
1994-12-13,3.62,3.62,3.5,3.5,9000,1.05405819862993,1.05405819862993,1.01911704287424,1.01911704287424,30909.1092335771,0.0,1.0
1994-12-14,3.75,3.75,3.5,3.5,5867,1.09191111736526,1.09191111736526,1.01911704287424,1.01911704287424,20149.3048748218,0.0,1.0
1994-12-15,3.62,3.75,3.5,3.5,2267,1.05405819862993,1.09191111736526,1.01911704287424,1.01911704287424,7785.66118139103,0.0,1.0
1994-12-16,3.62,3.62,3.5,3.5,2600,1.05405819862993,1.05405819862993,1.01911704287424,1.01911704287424,8929.29822303338,0.0,1.0
1994-12-19,3.62,3.75,3.62,3.75,3200,1.05405819862993,1.09191111736526,1.05405819862993,1.09191111736526,10989.9055052719,0.0,1.0
1994-12-20,3.62,3.62,3.5,3.5,24067,1.05405819862993,1.05405819862993,1.01911704287424,1.01911704287424,82654.3924360555,0.0,1.0
1994-12-21,3.5,3.5,3.38,3.5,9867,1.01911704287424,1.01911704287424,0.984175887118551,1.01911704287424,33886.6867564117,0.0,1.0
1994-12-22,3.62,3.62,3.5,3.5,25800,1.05405819862993,1.05405819862993,1.01911704287424,1.01911704287424,88606.1131362543,0.0,1.0
1994-12-23,3.5,3.62,3.38,3.38,4867,1.01911704287424,1.05405819862993,0.984175887118551,0.984175887118551,16714.9594044244,0.0,1.0
1994-12-27,3.5,3.62,3.38,3.38,8667,1.01911704287424,1.05405819862993,0.984175887118551,0.984175887118551,29765.4721919348,0.0,1.0
1994-12-28,3.5,3.5,3.38,3.38,11800,1.01911704287424,1.01911704287424,0.984175887118551,0.984175887118551,40525.27655069,0.0,1.0
1994-12-29,3.5,3.62,3.38,3.38,68867,1.01911704287424,1.05405819862993,0.984175887118551,0.984175887118551,236513.069509862,0.0,1.0
1994-12-30,3.5,3.62,3.5,3.62,30067,1.01911704287424,1.05405819862993,1.01911704287424,1.05405819862993,103260.46525844,0.0,1.0
1995-01-03,3.5,3.75,3.5,3.75,1267,1.01911704287424,1.09191111736526,1.01911704287424,1.09191111736526,4351.31571099358,0.0,1.0
1995-01-04,3.75,3.75,3.5,3.62,18467,1.09191111736526,1.09191111736526,1.01911704287424,1.05405819862993,63422.0578018297,0.0,1.0
1995-01-05,3.69,3.69,3.62,3.62,2067,1.07444053948741,1.07444053948741,1.05405819862993,1.05405819862993,7098.79208731157,0.0,1.0
1995-01-06,3.75,3.88,3.62,3.88,16067,1.09191111736526,1.12976403610059,1.05405819862993,1.12976403610059,55179.6286728758,0.0,1.0
1995-01-09,3.62,3.88,3.62,3.75,15267,1.05405819862993,1.12976403610059,1.05405819862993,1.09191111736526,52432.1522965579,0.0,1.0
1995-01-10,3.69,3.81,3.62,3.81,3267,1.07444053948741,1.1093816952431,1.05405819862993,1.1093816952431,11220.0066517885,0.0,1.0
1995-01-11,3.69,3.81,3.62,3.81,14400,1.07444053948741,1.1093816952431,1.05405819862993,1.1093816952431,49454.5747737236,0.0,1.0
1995-01-12,3.69,3.88,3.69,3.69,8267,1.07444053948741,1.12976403610059,1.07444053948741,1.07444053948741,28391.7340037759,0.0,1.0
1995-01-13,3.88,3.88,3.69,3.69,19467,1.12976403610059,1.12976403610059,1.07444053948741,1.07444053948741,66856.4032722271,0.0,1.0
1995-01-16,3.94,3.94,3.75,3.88,22800,1.14723461397843,1.14723461397843,1.09191111736526,1.12976403610059,78303.0767250621,0.0,1.0
1995-01-17,3.94,4.0,3.81,3.94,13600,1.14723461397843,1.16470519185627,1.1093816952431,1.14723461397843,46707.0983974055,0.0,1.0
1995-01-18,3.88,4.0,3.81,3.88,29600,1.12976403610059,1.16470519185627,1.1093816952431,1.12976403610059,101656.625923764,0.0,1.0
1995-01-19,3.81,4.0,3.81,4.0,3067,1.1093816952431,1.16470519185627,1.1093816952431,1.16470519185627,10533.137557709,0.0,1.0
1995-01-20,3.81,4.0,3.81,4.0,1867,1.1093816952431,1.16470519185627,1.1093816952431,1.16470519185627,6411.92299323206,0.0,1.0
1995-01-23,4.0,4.0,3.81,3.81,5000,1.16470519185627,1.16470519185627,1.1093816952431,1.1093816952431,17171.7273519874,0.0,1.0
1995-01-24,3.81,4.0,3.75,3.81,31000,1.1093816952431,1.16470519185627,1.09191111736526,1.1093816952431,106464.709582321,0.0,1.0
1995-01-25,3.81,3.88,3.75,3.88,2400,1.1093816952431,1.12976403610059,1.09191111736526,1.12976403610059,8242.42912895391,0.0,1.0
1995-01-26,3.88,3.88,3.69,3.88,2200,1.12976403610059,1.12976403610059,1.07444053948741,1.12976403610059,7555.56003487438,0.0,1.0
1995-01-27,3.88,3.88,3.75,3.75,3067,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,10533.137557709,0.0,1.0
1995-01-30,3.75,3.88,3.69,3.69,14000,1.09191111736526,1.12976403610059,1.07444053948741,1.07444053948741,48080.8365855643,0.0,1.0
1995-01-31,3.69,3.69,3.69,3.69,1000,1.07444053948741,1.07444053948741,1.07444053948741,1.07444053948741,3434.34547039747,0.0,1.0
1995-02-01,3.81,3.88,3.69,3.75,26800,1.1093816952431,1.12976403610059,1.07444053948741,1.09191111736526,92040.458606652,0.0,1.0
1995-02-02,3.81,3.88,3.62,3.88,46067,1.1093816952431,1.12976403610059,1.05405819862993,1.12976403610059,158209.9927848,0.0,1.0
1995-02-03,3.81,3.81,3.62,3.81,800,1.1093816952431,1.1093816952431,1.05405819862993,1.1093816952431,2747.47637631797,0.0,1.0
1995-02-06,3.88,3.88,3.88,3.88,1600,1.12976403610059,1.12976403610059,1.12976403610059,1.12976403610059,5494.95275263592,0.0,1.0
1995-02-07,3.75,3.88,3.75,3.88,1400,1.09191111736526,1.12976403610059,1.09191111736526,1.12976403610059,4808.08365855643,0.0,1.0
1995-02-08,3.88,3.88,3.62,3.62,867,1.12976403610059,1.12976403610059,1.05405819862993,1.05405819862993,2977.57752283459,0.0,1.0
1995-02-09,3.88,3.88,3.62,3.62,1867,1.12976403610059,1.12976403610059,1.05405819862993,1.05405819862993,6411.92299323203,0.0,1.0
1995-02-10,3.81,3.81,3.69,3.75,7267,1.1093816952431,1.1093816952431,1.07444053948741,1.09191111736526,24957.3885333784,0.0,1.0
1995-02-13,3.75,3.81,3.62,3.62,4067,1.09191111736526,1.1093816952431,1.05405819862993,1.05405819862993,13967.4830281064,0.0,1.0
1995-02-14,3.75,3.75,3.69,3.69,2600,1.09191111736526,1.09191111736526,1.07444053948741,1.07444053948741,8929.29822303337,0.0,1.0
1995-02-15,3.69,3.75,3.62,3.75,6467,1.07444053948741,1.09191111736526,1.05405819862993,1.09191111736526,22209.9121570604,0.0,1.0
1995-02-16,3.69,3.75,3.69,3.75,2000,1.07444053948741,1.09191111736526,1.07444053948741,1.09191111736526,6868.69094079494,0.0,1.0
1995-02-17,3.81,3.81,3.62,3.75,64067,1.1093816952431,1.1093816952431,1.05405819862993,1.09191111736526,220028.211251954,0.0,1.0
1995-02-21,3.75,3.81,3.69,3.69,3267,1.09191111736526,1.1093816952431,1.07444053948741,1.07444053948741,11220.0066517885,0.0,1.0
1995-02-22,3.94,3.94,3.75,3.75,32667,1.14723461397843,1.14723461397843,1.09191111736526,1.09191111736526,112189.763481474,0.0,1.0
1995-02-23,3.88,4.0,3.88,3.88,38400,1.12976403610059,1.16470519185627,1.12976403610059,1.12976403610059,131878.866063262,0.0,1.0
1995-02-24,3.94,4.0,3.75,3.75,4800,1.14723461397843,1.16470519185627,1.09191111736526,1.09191111736526,16484.8582579078,0.0,1.0
1995-02-27,3.81,3.81,3.81,3.81,3400,1.1093816952431,1.1093816952431,1.1093816952431,1.1093816952431,11676.7745993514,0.0,1.0
1995-02-28,4.0,4.0,4.0,4.0,400,1.16470519185627,1.16470519185627,1.16470519185627,1.16470519185627,1373.73818815899,0.0,1.0
1995-03-01,3.75,3.94,3.75,3.94,667,1.09191111736526,1.14723461397843,1.09191111736526,1.14723461397843,2290.7084287551,0.0,1.0
1995-03-02,4.0,4.0,3.75,3.75,1600,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,5494.95275263596,0.0,1.0
1995-03-03,3.95,4.0,3.75,3.75,2867,1.15014637695807,1.16470519185627,1.09191111736526,1.09191111736526,9846.26846362953,0.0,1.0
1995-03-06,4.0,4.0,4.0,4.0,400,1.16470519185627,1.16470519185627,1.16470519185627,1.16470519185627,1373.73818815899,0.0,1.0
1995-03-07,3.94,3.94,3.75,3.81,6200,1.14723461397843,1.14723461397843,1.09191111736526,1.1093816952431,21292.9419164643,0.0,1.0
1995-03-08,3.94,3.94,3.75,3.94,6200,1.14723461397843,1.14723461397843,1.09191111736526,1.14723461397843,21292.9419164643,0.0,1.0
1995-03-09,3.75,3.94,3.75,3.75,3267,1.09191111736526,1.14723461397843,1.09191111736526,1.09191111736526,11220.0066517885,0.0,1.0
1995-03-10,3.62,3.94,3.56,3.75,41400,1.05405819862993,1.14723461397843,1.03658762075208,1.09191111736526,142181.902474455,0.0,1.0
1995-03-13,3.62,3.62,3.62,3.62,267,1.05405819862993,1.05405819862993,1.05405819862993,1.05405819862993,916.97024059612,0.0,1.0
1995-03-14,3.88,3.88,3.5,3.69,10867,1.12976403610059,1.12976403610059,1.01911704287424,1.07444053948741,37321.0322268091,0.0,1.0
1995-03-15,3.62,3.88,3.62,3.88,20667,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,70977.6178367042,0.0,1.0
1995-03-16,3.5,3.5,3.5,3.5,3600,1.01911704287424,1.01911704287424,1.01911704287424,1.01911704287424,12363.6436934309,0.0,1.0
1995-03-17,3.75,3.75,3.75,3.75,600,1.09191111736526,1.09191111736526,1.09191111736526,1.09191111736526,2060.60728223847,0.0,1.0
1995-03-20,3.5,3.75,3.5,3.75,2067,1.01911704287424,1.09191111736526,1.01911704287424,1.09191111736526,7098.79208731155,0.0,1.0
1995-03-21,3.62,3.62,3.38,3.5,8467,1.05405819862993,1.05405819862993,0.984175887118551,1.01911704287424,29078.6030978552,0.0,1.0
1995-03-22,3.69,3.69,3.38,3.38,2200,1.07444053948741,1.07444053948741,0.984175887118551,0.984175887118551,7555.56003487443,0.0,1.0
1995-03-23,3.62,3.62,3.38,3.38,2467,1.05405819862993,1.05405819862993,0.984175887118551,0.984175887118551,8472.53027547052,0.0,1.0
1995-03-24,3.75,3.75,3.38,3.38,3867,1.09191111736526,1.09191111736526,0.984175887118551,0.984175887118551,13280.6139340269,0.0,1.0
1995-03-27,3.5,3.75,3.38,3.75,5000,1.01911704287424,1.09191111736526,0.984175887118551,1.09191111736526,17171.7273519873,0.0,1.0
1995-03-28,3.38,3.5,3.13,3.38,22600,0.984175887118551,1.01911704287424,0.911381812627534,0.984175887118551,77616.2076309827,0.0,1.0
1995-03-29,3.38,3.38,3.13,3.13,8000,0.984175887118551,0.984175887118551,0.911381812627534,0.911381812627534,27474.7637631797,0.0,1.0
1995-03-30,3.38,3.38,3.38,3.38,5200,0.984175887118551,0.984175887118551,0.984175887118551,0.984175887118551,17858.5964460668,0.0,1.0
1995-03-31,3.25,3.38,3.13,3.13,14867,0.946322968383222,0.984175887118551,0.911381812627534,0.911381812627534,51058.4141083991,0.0,1.0
1995-04-03,3.44,3.44,3.31,3.31,5600,1.0016464649964,1.0016464649964,0.963793546261067,0.963793546261067,19232.3346342257,0.0,1.0
1995-04-04,3.5,3.5,3.25,3.44,22467,1.01911704287424,1.01911704287424,0.946322968383222,1.0016464649964,77159.4396834197,0.0,1.0
1995-04-05,3.25,3.31,3.25,3.31,5400,0.946322968383222,0.963793546261067,0.946322968383222,0.963793546261067,18545.4655401463,0.0,1.0
1995-04-06,3.13,3.41,3.13,3.41,18467,0.911381812627534,0.992911176057473,0.911381812627534,0.992911176057473,63422.0578018299,0.0,1.0
1995-04-07,3.38,3.38,3.13,3.13,12200,0.984175887118551,0.984175887118551,0.911381812627534,0.911381812627534,41899.014738849,0.0,1.0
1995-04-10,3.19,3.19,3.13,3.13,2867,0.928852390505378,0.928852390505378,0.911381812627534,0.911381812627534,9846.26846362953,0.0,1.0
1995-04-11,3.25,3.38,3.13,3.38,7267,0.946322968383222,0.984175887118551,0.911381812627534,0.984175887118551,24957.3885333784,0.0,1.0
1995-04-12,3.38,3.38,3.13,3.13,2667,0.984175887118551,0.984175887118551,0.911381812627534,0.911381812627534,9159.39936955003,0.0,1.0
1995-04-13,3.25,3.25,3.0,3.25,26800,0.946322968383222,0.946322968383222,0.873528893892205,0.946322968383222,92040.458606652,0.0,1.0
1995-04-17,3.25,3.25,3.25,3.25,0,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,0,0.0,1.0
1995-04-18,3.06,3.25,3.06,3.25,5400,0.890999471770049,0.946322968383222,0.890999471770049,0.946322968383222,18545.4655401463,0.0,1.0
1995-04-19,3.13,3.13,3.13,3.13,1000,0.911381812627534,0.911381812627534,0.911381812627534,0.911381812627534,3434.34547039746,0.0,1.0
1995-04-20,3.06,3.06,3.06,3.06,467,0.890999471770049,0.890999471770049,0.890999471770049,0.890999471770049,1603.83933467562,0.0,1.0
1995-04-21,3.06,3.25,3.06,3.25,7867,0.890999471770049,0.946322968383222,0.890999471770049,0.946322968383222,27017.9958156168,0.0,1.0
1995-04-24,3.06,3.06,3.06,3.06,467,0.890999471770049,0.890999471770049,0.890999471770049,0.890999471770049,1603.83933467562,0.0,1.0
1995-04-25,3.31,3.38,3.19,3.25,21667,0.963793546261067,0.984175887118551,0.928852390505378,0.946322968383222,74411.9633071018,0.0,1.0
1995-04-26,3.31,3.38,3.31,3.38,33067,0.963793546261067,0.984175887118551,0.963793546261067,0.984175887118551,113563.501669633,0.0,1.0
1995-04-27,3.44,3.44,3.31,3.31,1400,1.0016464649964,1.0016464649964,0.963793546261067,0.963793546261067,4808.08365855642,0.0,1.0
1995-04-28,3.31,3.31,3.31,3.31,40467,0.963793546261067,0.963793546261067,0.963793546261067,0.963793546261067,138977.658150574,0.0,1.0
1995-05-01,3.38,3.38,3.25,3.25,2867,0.984175887118551,0.984175887118551,0.946322968383222,0.946322968383222,9846.26846362953,0.0,1.0
1995-05-02,3.25,3.25,3.25,3.25,4400,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,15111.1200697488,0.0,1.0
1995-05-03,3.38,3.38,3.25,3.25,8200,0.984175887118551,0.984175887118551,0.946322968383222,0.946322968383222,28161.6328572592,0.0,1.0
1995-05-04,3.38,3.44,3.25,3.25,9067,0.984175887118551,1.0016464649964,0.946322968383222,0.946322968383222,31139.2103800938,0.0,1.0
1995-05-05,3.25,3.38,3.25,3.25,11600,0.946322968383222,0.984175887118551,0.946322968383222,0.946322968383222,39838.4074566106,0.0,1.0
1995-05-08,3.13,3.25,3.13,3.25,2200,0.911381812627534,0.946322968383222,0.911381812627534,0.946322968383222,7555.56003487442,0.0,1.0
1995-05-09,3.25,3.25,3.25,3.25,1000,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,3434.34547039746,0.0,1.0
1995-05-10,3.38,3.38,3.13,3.13,31600,0.984175887118551,0.984175887118551,0.911381812627534,0.911381812627534,108525.31686456,0.0,1.0
1995-05-11,3.38,3.38,3.13,3.25,6800,0.984175887118551,0.984175887118551,0.911381812627534,0.946322968383222,23353.5491987027,0.0,1.0
1995-05-12,3.25,3.38,3.13,3.13,4400,0.946322968383222,0.984175887118551,0.911381812627534,0.911381812627534,15111.1200697488,0.0,1.0
1995-05-15,3.25,3.44,3.13,3.38,23667,0.946322968383222,1.0016464649964,0.911381812627534,0.984175887118551,81280.6542478967,0.0,1.0
1995-05-16,3.44,3.44,3.25,3.25,3200,1.0016464649964,1.0016464649964,0.946322968383222,0.946322968383222,10989.9055052718,0.0,1.0
1995-05-17,3.44,3.44,3.25,3.25,2267,1.0016464649964,1.0016464649964,0.946322968383222,0.946322968383222,7785.66118139101,0.0,1.0
1995-05-18,3.25,3.44,3.25,3.25,3067,0.946322968383222,1.0016464649964,0.946322968383222,0.946322968383222,10533.137557709,0.0,1.0
1995-05-19,3.25,3.25,3.25,3.25,467,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,1603.83933467562,0.0,1.0
1995-05-22,3.25,3.31,3.25,3.25,7867,0.946322968383222,0.963793546261067,0.946322968383222,0.946322968383222,27017.9958156168,0.0,1.0
1995-05-23,3.13,3.25,3.13,3.25,14000,0.911381812627534,0.946322968383222,0.911381812627534,0.946322968383222,48080.8365855645,0.0,1.0
1995-05-24,3.25,3.31,3.25,3.31,4667,0.946322968383222,0.963793546261067,0.946322968383222,0.963793546261067,16028.090310345,0.0,1.0
1995-05-25,3.38,3.38,3.13,3.38,11200,0.984175887118551,0.984175887118551,0.911381812627534,0.984175887118551,38464.6692684516,0.0,1.0
1995-05-26,3.25,3.38,3.13,3.38,6600,0.946322968383222,0.984175887118551,0.911381812627534,0.984175887118551,22666.6801046233,0.0,1.0
1995-05-30,3.38,3.38,3.25,3.25,15267,0.984175887118551,0.984175887118551,0.946322968383222,0.946322968383222,52432.1522965581,0.0,1.0
1995-05-31,3.13,3.38,3.13,3.38,2600,0.911381812627534,0.984175887118551,0.911381812627534,0.984175887118551,8929.2982230334,0.0,1.0
1995-06-01,3.25,3.25,3.13,3.13,8867,0.946322968383222,0.946322968383222,0.911381812627534,0.911381812627534,30452.3412860143,0.0,1.0
1995-06-02,3.44,3.44,3.13,3.25,56667,1.0016464649964,1.0016464649964,0.911381812627534,0.946322968383222,194614.054771012,0.0,1.0
1995-06-05,3.25,3.44,3.25,3.44,22400,0.946322968383222,1.0016464649964,0.946322968383222,1.0016464649964,76929.3385369032,0.0,1.0
1995-06-06,3.25,3.44,3.25,3.25,52467,0.946322968383222,1.0016464649964,0.946322968383222,0.946322968383222,180189.803795344,0.0,1.0
1995-06-07,3.44,3.44,3.25,3.25,17667,1.0016464649964,1.0016464649964,0.946322968383222,0.946322968383222,60674.5814255117,0.0,1.0
1995-06-08,3.44,3.44,3.31,3.44,8200,1.0016464649964,1.0016464649964,0.963793546261067,1.0016464649964,28161.6328572591,0.0,1.0
1995-06-09,3.44,3.44,3.31,3.31,2867,1.0016464649964,1.0016464649964,0.963793546261067,0.963793546261067,9846.26846362948,0.0,1.0
1995-06-12,3.44,3.44,3.31,3.44,20667,1.0016464649964,1.0016464649964,0.963793546261067,1.0016464649964,70977.617836704,0.0,1.0
1995-06-13,3.44,3.44,3.44,3.44,2000,1.0016464649964,1.0016464649964,1.0016464649964,1.0016464649964,6868.69094079489,0.0,1.0
1995-06-14,3.38,3.5,3.38,3.5,38000,0.984175887118551,1.01911704287424,0.984175887118551,1.01911704287424,130505.127875104,0.0,1.0
1995-06-15,3.5,3.5,3.38,3.5,6200,1.01911704287424,1.01911704287424,0.984175887118551,1.01911704287424,21292.9419164643,0.0,1.0
1995-06-16,3.44,3.53,3.38,3.5,24867,1.0016464649964,1.02785233181316,0.984175887118551,1.01911704287424,85401.8688123733,0.0,1.0
1995-06-19,3.56,3.56,3.56,3.56,467,1.03658762075208,1.03658762075208,1.03658762075208,1.03658762075208,1603.83933467562,0.0,1.0
1995-06-20,3.44,3.56,3.44,3.44,9467,1.0016464649964,1.03658762075208,1.0016464649964,1.0016464649964,32512.9485682526,0.0,1.0
1995-06-21,3.75,3.75,3.5,3.62,16467,1.09191111736526,1.09191111736526,1.01911704287424,1.05405819862993,56553.3668610348,0.0,1.0
1995-06-22,3.56,3.75,3.5,3.5,20000,1.03658762075208,1.09191111736526,1.01911704287424,1.01911704287424,68686.9094079495,0.0,1.0
1995-06-23,3.69,3.75,3.5,3.5,3400,1.07444053948741,1.09191111736526,1.01911704287424,1.01911704287424,11676.7745993514,0.0,1.0
1995-06-26,3.44,3.62,3.44,3.5,26467,1.0016464649964,1.05405819862993,1.0016464649964,1.01911704287424,90896.8215650092,0.0,1.0
1995-06-27,3.5,3.62,3.44,3.62,9800,1.01911704287424,1.05405819862993,1.0016464649964,1.05405819862993,33656.5856098951,0.0,1.0
1995-06-28,3.44,3.5,3.44,3.5,6067,1.0016464649964,1.01911704287424,1.0016464649964,1.01911704287424,20836.1739689013,0.0,1.0
1995-06-29,3.5,3.5,3.38,3.5,5000,1.01911704287424,1.01911704287424,0.984175887118551,1.01911704287424,17171.7273519873,0.0,1.0
1995-06-30,3.5,3.5,3.44,3.44,1200,1.01911704287424,1.01911704287424,1.0016464649964,1.0016464649964,4121.21456447695,0.0,1.0
1995-07-03,3.38,3.5,3.31,3.38,16267,0.984175887118551,1.01911704287424,0.963793546261067,0.984175887118551,55866.4977669555,0.0,1.0
1995-07-05,3.5,3.5,3.31,3.31,3867,1.01911704287424,1.01911704287424,0.963793546261067,0.963793546261067,13280.613934027,0.0,1.0
1995-07-06,3.25,3.5,3.25,3.5,6267,0.946322968383222,1.01911704287424,0.946322968383222,1.01911704287424,21523.0430629809,0.0,1.0
1995-07-07,3.25,3.5,3.25,3.25,3467,0.946322968383222,1.01911704287424,0.946322968383222,0.946322968383222,11906.875745868,0.0,1.0
1995-07-10,3.5,3.5,3.38,3.38,9800,1.01911704287424,1.01911704287424,0.984175887118551,0.984175887118551,33656.5856098951,0.0,1.0
1995-07-11,3.25,3.5,3.25,3.25,5467,0.946322968383222,1.01911704287424,0.946322968383222,0.946322968383222,18775.5666866629,0.0,1.0
1995-07-12,3.38,3.5,3.25,3.25,18600,0.984175887118551,1.01911704287424,0.946322968383222,0.946322968383222,63878.8257493928,0.0,1.0
1995-07-13,3.25,3.5,3.25,3.44,14800,0.946322968383222,1.01911704287424,0.946322968383222,1.0016464649964,50828.3129618824,0.0,1.0
1995-07-14,3.25,3.5,3.25,3.25,8000,0.946322968383222,1.01911704287424,0.946322968383222,0.946322968383222,27474.7637631797,0.0,1.0
1995-07-17,3.38,3.38,3.13,3.25,10200,0.984175887118551,0.984175887118551,0.911381812627534,0.946322968383222,35030.3237980541,0.0,1.0
1995-07-18,3.13,3.25,3.13,3.13,8667,0.911381812627534,0.946322968383222,0.911381812627534,0.911381812627534,29765.4721919348,0.0,1.0
1995-07-19,3.38,3.38,3.38,3.38,267,0.984175887118551,0.984175887118551,0.984175887118551,0.984175887118551,916.970240596122,0.0,1.0
1995-07-20,3.13,3.13,3.0,3.13,32400,0.911381812627534,0.911381812627534,0.873528893892205,0.911381812627534,111272.793240878,0.0,1.0
1995-07-21,3.25,3.25,3.13,3.13,21000,0.946322968383222,0.946322968383222,0.911381812627534,0.911381812627534,72121.2548783467,0.0,1.0
1995-07-24,3.13,3.25,3.13,3.25,13000,0.911381812627534,0.946322968383222,0.911381812627534,0.946322968383222,44646.491115167,0.0,1.0
1995-07-25,3.25,3.31,3.13,3.31,9000,0.946322968383222,0.963793546261067,0.911381812627534,0.963793546261067,30909.1092335772,0.0,1.0
1995-07-26,3.13,3.31,3.13,3.22,2867,0.911381812627534,0.963793546261067,0.911381812627534,0.9375876794443,9846.26846362952,0.0,1.0
1995-07-27,3.44,3.44,3.13,3.31,19800,1.0016464649964,1.0016464649964,0.911381812627534,0.963793546261067,68000.0403138694,0.0,1.0
1995-07-28,3.5,3.5,3.31,3.5,6467,1.01911704287424,1.01911704287424,0.963793546261067,1.01911704287424,22209.9121570604,0.0,1.0
1995-07-31,3.5,3.5,3.25,3.31,28667,1.01911704287424,1.01911704287424,0.946322968383222,0.963793546261067,98452.381599884,0.0,1.0
1995-08-01,3.25,3.5,3.25,3.25,3200,0.946322968383222,1.01911704287424,0.946322968383222,0.946322968383222,10989.9055052719,0.0,1.0
1995-08-02,3.5,3.5,3.25,3.25,3067,1.01911704287424,1.01911704287424,0.946322968383222,0.946322968383222,10533.137557709,0.0,1.0
1995-08-03,3.5,3.5,3.25,3.25,1067,1.01911704287424,1.01911704287424,0.946322968383222,0.946322968383222,3664.44661691409,0.0,1.0
1995-08-04,3.38,3.38,3.25,3.25,3400,0.984175887118551,0.984175887118551,0.946322968383222,0.946322968383222,11676.7745993514,0.0,1.0
1995-08-07,3.25,3.5,3.25,3.31,18467,0.946322968383222,1.01911704287424,0.946322968383222,0.963793546261067,63422.0578018299,0.0,1.0
1995-08-08,3.38,3.5,3.25,3.5,17267,0.984175887118551,1.01911704287424,0.946322968383222,1.01911704287424,59300.843237353,0.0,1.0
1995-08-09,3.5,3.5,3.19,3.19,3200,1.01911704287424,1.01911704287424,0.928852390505378,0.928852390505378,10989.9055052719,0.0,1.0
1995-08-10,3.5,3.5,3.25,3.38,15067,1.01911704287424,1.01911704287424,0.946322968383222,0.984175887118551,51745.2832024785,0.0,1.0
1995-08-11,3.5,3.5,3.25,3.25,8400,1.01911704287424,1.01911704287424,0.946322968383222,0.946322968383222,28848.5019513387,0.0,1.0
1995-08-14,3.5,3.5,3.5,3.5,0,1.01911704287424,1.01911704287424,1.01911704287424,1.01911704287424,0,0.0,1.0
1995-08-15,3.25,3.25,3.25,3.25,467,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,1603.83933467562,0.0,1.0
1995-08-16,3.5,3.5,3.25,3.5,1467,1.01911704287424,1.01911704287424,0.946322968383222,1.01911704287424,5038.18480507307,0.0,1.0
1995-08-17,3.25,3.25,3.25,3.25,3067,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,10533.137557709,0.0,1.0
1995-08-18,3.13,3.25,3.13,3.25,4667,0.911381812627534,0.946322968383222,0.911381812627534,0.946322968383222,16028.090310345,0.0,1.0
1995-08-21,3.13,3.5,3.13,3.13,3000,0.911381812627534,1.01911704287424,0.911381812627534,0.911381812627534,10303.0364111924,0.0,1.0
1995-08-22,3.31,3.5,3.13,3.5,13200,0.963793546261067,1.01911704287424,0.911381812627534,1.01911704287424,45333.3602092465,0.0,1.0
1995-08-23,3.25,3.5,3.25,3.5,3600,0.946322968383222,1.01911704287424,0.946322968383222,1.01911704287424,12363.6436934309,0.0,1.0
1995-08-24,3.38,3.5,3.38,3.5,1800,0.984175887118551,1.01911704287424,0.984175887118551,1.01911704287424,6181.82184671543,0.0,1.0
1995-08-25,3.5,3.5,3.25,3.5,5667,1.01911704287424,1.01911704287424,0.946322968383222,1.01911704287424,19462.4357807424,0.0,1.0
1995-08-28,3.5,3.5,3.5,3.5,1067,1.01911704287424,1.01911704287424,1.01911704287424,1.01911704287424,3664.44661691409,0.0,1.0
1995-08-29,3.25,3.25,3.25,3.25,5800,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,19919.2037283053,0.0,1.0
1995-08-30,3.38,3.5,3.13,3.5,5267,0.984175887118551,1.01911704287424,0.911381812627534,1.01911704287424,18088.6975925834,0.0,1.0
1995-08-31,3.13,3.13,3.13,3.13,467,0.911381812627534,0.911381812627534,0.911381812627534,0.911381812627534,1603.83933467561,0.0,1.0
1995-09-01,3.25,3.38,3.13,3.38,13800,0.946322968383222,0.984175887118551,0.911381812627534,0.984175887118551,47393.967491485,0.0,1.0
1995-09-05,3.25,3.25,3.25,3.25,0,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,0,0.0,1.0
1995-09-06,3.13,3.38,3.13,3.25,3200,0.911381812627534,0.984175887118551,0.911381812627534,0.946322968383222,10989.9055052719,0.0,1.0
1995-09-07,3.31,3.31,3.25,3.25,44400,0.963793546261067,0.963793546261067,0.946322968383222,0.946322968383222,152484.938885647,0.0,1.0
1995-09-08,3.44,3.44,3.44,3.44,3067,1.0016464649964,1.0016464649964,1.0016464649964,1.0016464649964,10533.137557709,0.0,1.0
1995-09-11,3.25,3.5,3.19,3.5,24067,0.946322968383222,1.01911704287424,0.928852390505378,1.01911704287424,82654.3924360557,0.0,1.0
1995-09-12,3.88,3.88,3.13,3.38,108000,1.12976403610059,1.12976403610059,0.911381812627534,0.984175887118551,370909.310802924,0.0,1.0
1995-09-13,4.5,4.63,3.75,3.88,322467,1.31029334083831,1.34814625957364,1.09191111736526,1.12976403610059,1107463.08080266,0.0,1.0
1995-09-14,4.37,4.5,4.0,4.5,197600,1.27244042210298,1.31029334083831,1.16470519185627,1.31029334083831,678626.664950538,0.0,1.0
1995-09-15,4.25,4.31,4.0,4.12,57000,1.23749926634729,1.25496984422513,1.16470519185627,1.19964634761196,195757.691812655,0.0,1.0
1995-09-18,4.12,4.31,4.0,4.31,52667,1.19964634761196,1.25496984422513,1.16470519185627,1.25496984422513,180876.672889423,0.0,1.0
1995-09-19,4.12,4.12,3.88,4.0,54600,1.19964634761196,1.19964634761196,1.12976403610059,1.16470519185627,187515.262683702,0.0,1.0
1995-09-20,4.12,4.12,4.0,4.12,8400,1.19964634761196,1.19964634761196,1.16470519185627,1.19964634761196,28848.5019513387,0.0,1.0
1995-09-21,4.0,4.12,4.0,4.0,8200,1.16470519185627,1.19964634761196,1.16470519185627,1.16470519185627,28161.6328572593,0.0,1.0
1995-09-22,3.88,4.0,3.88,3.88,11800,1.12976403610059,1.16470519185627,1.12976403610059,1.12976403610059,40525.2765506899,0.0,1.0
1995-09-25,3.88,4.0,3.62,4.0,29000,1.12976403610059,1.16470519185627,1.05405819862993,1.16470519185627,99596.018641526,0.0,1.0
1995-09-26,3.38,4.0,3.38,4.0,41267,0.984175887118551,1.16470519185627,0.984175887118551,1.16470519185627,141725.134526892,0.0,1.0
1995-09-27,3.44,3.5,3.13,3.5,31667,1.0016464649964,1.01911704287424,0.911381812627534,1.01911704287424,108755.418011076,0.0,1.0
1995-09-28,3.44,3.44,3.25,3.44,8067,1.0016464649964,1.0016464649964,0.946322968383222,1.0016464649964,27704.8649096962,0.0,1.0
1995-09-29,3.44,3.44,3.44,3.44,200,1.0016464649964,1.0016464649964,1.0016464649964,1.0016464649964,686.869094079489,0.0,1.0
1995-10-02,3.44,3.44,3.44,3.44,0,1.0016464649964,1.0016464649964,1.0016464649964,1.0016464649964,0,0.0,1.0
1995-10-03,3.19,3.38,3.13,3.25,7867,0.928852390505378,0.984175887118551,0.911381812627534,0.946322968383222,27017.9958156168,0.0,1.0
1995-10-04,3.31,3.38,3.25,3.25,4000,0.963793546261067,0.984175887118551,0.946322968383222,0.946322968383222,13737.3818815898,0.0,1.0
1995-10-05,3.25,3.28,3.25,3.28,8667,0.946322968383222,0.955058257322144,0.946322968383222,0.955058257322144,29765.4721919348,0.0,1.0
1995-10-06,3.25,3.44,3.25,3.25,20400,0.946322968383222,1.0016464649964,0.946322968383222,0.946322968383222,70060.6475961082,0.0,1.0
1995-10-09,3.38,3.44,3.31,3.44,12800,0.984175887118551,1.0016464649964,0.963793546261067,1.0016464649964,43959.6220210875,0.0,1.0
1995-10-10,3.62,3.62,3.31,3.31,26800,1.05405819862993,1.05405819862993,0.963793546261067,0.963793546261067,92040.4586066518,0.0,1.0
1995-10-11,3.62,3.62,3.38,3.62,3800,1.05405819862993,1.05405819862993,0.984175887118551,1.05405819862993,13050.5127875103,0.0,1.0
1995-10-12,3.62,3.62,3.38,3.62,10067,1.05405819862993,1.05405819862993,0.984175887118551,1.05405819862993,34573.5558504912,0.0,1.0
1995-10-13,3.44,3.62,3.44,3.62,1800,1.0016464649964,1.05405819862993,1.0016464649964,1.05405819862993,6181.8218467154,0.0,1.0
1995-10-16,3.62,3.62,3.62,3.62,1467,1.05405819862993,1.05405819862993,1.05405819862993,1.05405819862993,5038.18480507307,0.0,1.0
1995-10-17,3.75,3.75,3.5,3.62,6467,1.09191111736526,1.09191111736526,1.01911704287424,1.05405819862993,22209.9121570603,0.0,1.0
1995-10-18,3.62,3.75,3.5,3.5,12400,1.05405819862993,1.09191111736526,1.01911704287424,1.01911704287424,42585.8838329284,0.0,1.0
1995-10-19,3.62,3.75,3.5,3.5,8600,1.05405819862993,1.09191111736526,1.01911704287424,1.01911704287424,29535.3710454181,0.0,1.0
1995-10-20,3.75,4.0,3.62,3.75,44867,1.09191111736526,1.16470519185627,1.05405819862993,1.09191111736526,154088.778220322,0.0,1.0
1995-10-23,3.75,4.0,3.75,3.75,44667,1.09191111736526,1.16470519185627,1.09191111736526,1.09191111736526,153401.909126243,0.0,1.0
1995-10-24,4.0,4.12,3.88,4.0,33600,1.16470519185627,1.19964634761196,1.12976403610059,1.16470519185627,115394.007805355,0.0,1.0
1995-10-25,4.12,4.12,3.75,3.88,34200,1.19964634761196,1.19964634761196,1.09191111736526,1.12976403610059,117454.615087593,0.0,1.0
1995-10-26,3.94,4.12,3.75,4.12,7800,1.14723461397843,1.19964634761196,1.09191111736526,1.19964634761196,26787.8946691002,0.0,1.0
1995-10-27,3.88,4.12,3.75,4.12,13000,1.12976403610059,1.19964634761196,1.09191111736526,1.19964634761196,44646.4911151668,0.0,1.0
1995-10-30,3.75,4.06,3.75,4.06,14667,1.09191111736526,1.18217576973412,1.09191111736526,1.18217576973412,50371.5450143194,0.0,1.0
1995-10-31,3.88,3.88,3.62,3.75,14067,1.12976403610059,1.12976403610059,1.05405819862993,1.09191111736526,48310.9377320809,0.0,1.0
1995-11-01,3.62,3.88,3.62,3.88,1267,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,4351.31571099357,0.0,1.0
1995-11-02,3.88,3.88,3.62,3.62,7067,1.12976403610059,1.12976403610059,1.05405819862993,1.05405819862993,24270.5194392988,0.0,1.0
1995-11-03,3.88,4.0,3.75,3.75,7867,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,27017.9958156167,0.0,1.0
1995-11-06,3.75,4.0,3.62,3.75,13667,1.09191111736526,1.16470519185627,1.05405819862993,1.09191111736526,46937.199543922,0.0,1.0
1995-11-07,3.62,3.88,3.62,3.62,3400,1.05405819862993,1.12976403610059,1.05405819862993,1.05405819862993,11676.7745993513,0.0,1.0
1995-11-08,3.88,4.06,3.62,3.62,59867,1.12976403610059,1.18217576973412,1.05405819862993,1.05405819862993,205603.960276284,0.0,1.0
1995-11-09,3.94,4.12,3.75,4.06,48000,1.14723461397843,1.19964634761196,1.09191111736526,1.18217576973412,164848.582579078,0.0,1.0
1995-11-10,4.0,4.0,3.75,4.0,6200,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,21292.9419164643,0.0,1.0
1995-11-13,4.0,4.0,3.75,3.75,2067,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,7098.79208731157,0.0,1.0
1995-11-14,3.75,4.0,3.75,3.75,6200,1.09191111736526,1.16470519185627,1.09191111736526,1.09191111736526,21292.9419164642,0.0,1.0
1995-11-15,4.0,4.0,3.75,4.0,16667,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,57240.2359551147,0.0,1.0
1995-11-16,3.88,4.0,3.75,4.0,12600,1.12976403610059,1.16470519185627,1.09191111736526,1.16470519185627,43272.7529270078,0.0,1.0
1995-11-17,4.0,4.0,3.75,4.0,6667,1.16470519185627,1.16470519185627,1.09191111736526,1.16470519185627,22896.7812511399,0.0,1.0
1995-11-20,4.0,4.0,3.75,3.75,17867,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,61361.4505195916,0.0,1.0
1995-11-21,4.0,4.0,3.69,4.0,9400,1.16470519185627,1.16470519185627,1.07444053948741,1.16470519185627,32282.8474217362,0.0,1.0
1995-11-22,4.0,4.0,4.0,4.0,2000,1.16470519185627,1.16470519185627,1.16470519185627,1.16470519185627,6868.69094079494,0.0,1.0
1995-11-24,4.12,4.12,4.0,4.06,3400,1.19964634761196,1.19964634761196,1.16470519185627,1.18217576973412,11676.7745993514,0.0,1.0
1995-11-27,3.75,4.06,3.75,4.0,9800,1.09191111736526,1.18217576973412,1.09191111736526,1.16470519185627,33656.585609895,0.0,1.0
1995-11-28,4.0,4.0,3.75,3.75,11800,1.16470519185627,1.16470519185627,1.09191111736526,1.09191111736526,40525.2765506902,0.0,1.0
1995-11-29,4.06,4.06,3.62,4.0,8000,1.18217576973412,1.18217576973412,1.05405819862993,1.16470519185627,27474.7637631796,0.0,1.0
1995-11-30,3.75,3.75,3.75,3.75,1400,1.09191111736526,1.09191111736526,1.09191111736526,1.09191111736526,4808.08365855643,0.0,1.0
1995-12-01,3.88,4.0,3.75,3.75,6400,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,21979.8110105437,0.0,1.0
1995-12-04,3.88,4.06,3.88,4.06,6800,1.12976403610059,1.18217576973412,1.12976403610059,1.18217576973412,23353.5491987026,0.0,1.0
1995-12-05,3.81,4.06,3.75,4.06,33067,1.1093816952431,1.18217576973412,1.09191111736526,1.18217576973412,113563.501669633,0.0,1.0
1995-12-06,3.75,3.94,3.75,3.75,6067,1.09191111736526,1.14723461397843,1.09191111736526,1.09191111736526,20836.1739689013,0.0,1.0
1995-12-07,3.88,4.0,3.75,3.94,10000,1.12976403610059,1.16470519185627,1.09191111736526,1.14723461397843,34343.4547039745,0.0,1.0
1995-12-08,4.0,4.0,3.75,3.88,8400,1.16470519185627,1.16470519185627,1.09191111736526,1.12976403610059,28848.5019513388,0.0,1.0
1995-12-11,3.88,4.0,3.75,3.75,8200,1.12976403610059,1.16470519185627,1.09191111736526,1.09191111736526,28161.6328572591,0.0,1.0
1995-12-12,3.75,4.0,3.75,4.0,10067,1.09191111736526,1.16470519185627,1.09191111736526,1.16470519185627,34573.5558504911,0.0,1.0
1995-12-13,3.88,3.88,3.75,3.75,5067,1.12976403610059,1.12976403610059,1.09191111736526,1.09191111736526,17401.8284985039,0.0,1.0
1995-12-14,3.94,4.06,3.88,3.88,33000,1.14723461397843,1.18217576973412,1.12976403610059,1.12976403610059,113333.400523116,0.0,1.0
1995-12-15,4.06,4.06,3.88,3.88,51600,1.18217576973412,1.18217576973412,1.12976403610059,1.12976403610059,177212.226272509,0.0,1.0
1995-12-18,4.06,4.06,3.88,3.88,5867,1.18217576973412,1.18217576973412,1.12976403610059,1.12976403610059,20149.3048748219,0.0,1.0
1995-12-19,4.06,4.06,3.88,3.88,29867,1.18217576973412,1.18217576973412,1.12976403610059,1.12976403610059,102573.596164361,0.0,1.0
1995-12-20,4.12,4.12,3.88,4.06,12467,1.19964634761196,1.19964634761196,1.12976403610059,1.18217576973412,42815.9849794452,0.0,1.0
1995-12-21,4.12,4.25,4.0,4.12,42600,1.19964634761196,1.23749926634729,1.16470519185627,1.19964634761196,146303.117038932,0.0,1.0
1995-12-22,4.25,4.25,4.0,4.0,35600,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,122262.69874615,0.0,1.0
1995-12-26,4.12,4.25,4.0,4.25,10200,1.19964634761196,1.23749926634729,1.16470519185627,1.23749926634729,35030.3237980542,0.0,1.0
1995-12-27,4.25,4.25,4.0,4.12,19200,1.23749926634729,1.23749926634729,1.16470519185627,1.19964634761196,65939.4330316313,0.0,1.0
1995-12-28,4.12,4.25,4.12,4.25,25400,1.19964634761196,1.23749926634729,1.19964634761196,1.23749926634729,87232.3749480957,0.0,1.0
1995-12-29,4.25,4.25,4.0,4.12,21867,1.23749926634729,1.23749926634729,1.16470519185627,1.19964634761196,75098.8324011814,0.0,1.0
1996-01-02,4.0,4.25,4.0,4.25,9467,1.16470519185627,1.23749926634729,1.16470519185627,1.23749926634729,32512.9485682529,0.0,1.0
1996-01-03,4.06,4.25,4.06,4.25,8200,1.18217576973412,1.23749926634729,1.18217576973412,1.23749926634729,28161.6328572591,0.0,1.0
1996-01-04,4.06,4.25,4.06,4.25,24600,1.18217576973412,1.23749926634729,1.18217576973412,1.23749926634729,84484.8985717774,0.0,1.0
1996-01-05,4.06,4.25,4.06,4.25,4467,1.18217576973412,1.23749926634729,1.18217576973412,1.23749926634729,15341.2212162654,0.0,1.0
1996-01-08,4.25,4.25,4.06,4.25,4200,1.23749926634729,1.23749926634729,1.18217576973412,1.23749926634729,14424.2509756693,0.0,1.0
1996-01-09,4.25,4.25,4.06,4.06,3467,1.23749926634729,1.23749926634729,1.18217576973412,1.18217576973412,11906.875745868,0.0,1.0
1996-01-10,4.06,4.25,4.0,4.25,18400,1.18217576973412,1.23749926634729,1.16470519185627,1.23749926634729,63191.9566553132,0.0,1.0
1996-01-11,4.25,4.25,4.0,4.0,10600,1.23749926634729,1.23749926634729,1.16470519185627,1.16470519185627,36404.0619862131,0.0,1.0
1996-01-12,3.97,4.0,3.94,3.94,14600,1.15596990291735,1.16470519185627,1.14723461397843,1.14723461397843,50141.443867803,0.0,1.0
1996-01-15,3.94,4.25,3.94,4.25,2800,1.14723461397843,1.23749926634729,1.14723461397843,1.23749926634729,9616.16731711289,0.0,1.0
1996-01-16,3.88,4.25,3.88,3.94,15000,1.12976403610059,1.23749926634729,1.12976403610059,1.14723461397843,51515.1820559617,0.0,1.0
1996-01-17,3.75,3.81,3.75,3.81,15200,1.09191111736526,1.1093816952431,1.09191111736526,1.1093816952431,52202.0511500413,0.0,1.0
1996-01-18,3.62,3.88,3.62,3.88,2600,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,8929.29822303338,0.0,1.0
1996-01-19,3.62,3.88,3.62,3.62,2000,1.05405819862993,1.12976403610059,1.05405819862993,1.05405819862993,6868.69094079491,0.0,1.0
1996-01-22,3.62,3.88,3.62,3.88,1400,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,4808.08365855644,0.0,1.0
1996-01-23,3.62,3.88,3.62,3.88,1200,1.05405819862993,1.12976403610059,1.05405819862993,1.12976403610059,4121.21456447695,0.0,1.0
1996-01-24,3.62,3.62,3.62,3.62,1000,1.05405819862993,1.05405819862993,1.05405819862993,1.05405819862993,3434.34547039745,0.0,1.0
1996-01-25,3.62,3.69,3.62,3.69,1667,1.05405819862993,1.07444053948741,1.05405819862993,1.07444053948741,5725.05389915256,0.0,1.0
1996-01-26,3.75,3.75,3.62,3.75,2867,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,9846.26846362949,0.0,1.0
1996-01-29,3.75,3.75,3.62,3.75,18600,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,63878.8257493926,0.0,1.0
1996-01-30,3.62,3.75,3.62,3.62,4467,1.05405819862993,1.09191111736526,1.05405819862993,1.05405819862993,15341.2212162654,0.0,1.0
1996-01-31,3.69,3.75,3.62,3.75,15267,1.07444053948741,1.09191111736526,1.05405819862993,1.09191111736526,52432.1522965582,0.0,1.0
1996-02-01,3.75,3.75,3.62,3.75,4267,1.09191111736526,1.09191111736526,1.05405819862993,1.09191111736526,14654.3521221859,0.0,1.0
1996-02-02,3.81,3.81,3.62,3.62,36267,1.1093816952431,1.1093816952431,1.05405819862993,1.05405819862993,124553.407174905,0.0,1.0
1996-02-05,3.88,4.12,3.88,4.0,9267,1.12976403610059,1.19964634761196,1.12976403610059,1.16470519185627,31826.0794741731,0.0,1.0
1996-02-06,4.0,4.12,3.88,4.12,34200,1.16470519185627,1.19964634761196,1.12976403610059,1.19964634761196,117454.615087594,0.0,1.0
1996-02-07,4.0,4.12,4.0,4.12,7200,1.16470519185627,1.19964634761196,1.16470519185627,1.19964634761196,24727.2873868618,0.0,1.0
1996-02-08,4.25,4.25,4.06,4.12,137800,1.23749926634729,1.23749926634729,1.18217576973412,1.19964634761196,473252.805820771,0.0,1.0
1996-02-09,4.75,4.75,4.25,4.25,151200,1.38308741532933,1.38308741532933,1.23749926634729,1.23749926634729,519273.035124094,0.0,1.0
1996-02-12,4.56,4.88,4.5,4.75,144467,1.32776391871615,1.42094033406465,1.31029334083831,1.38308741532933,496149.587071911,0.0,1.0
1996-02-13,4.25,4.75,4.25,4.75,88667,1.23749926634729,1.38308741532933,1.23749926634729,1.38308741532933,304513.109823732,0.0,1.0
1996-02-14,4.69,4.69,4.31,4.31,97800,1.36561683745148,1.36561683745148,1.25496984422513,1.25496984422513,335878.987004872,0.0,1.0
1996-02-15,6.0,6.13,4.56,4.56,649267,1.74705778778441,1.78491070651974,1.32776391871615,1.32776391871615,2229807.18052855,0.0,1.0
1996-02-16,5.5,6.25,5.38,6.13,514867,1.60146963880238,1.81985186227543,1.56652848304669,1.78491070651974,1768231.14930713,0.0,1.0
1996-02-20,5.5,5.87,5.25,5.5,133000,1.60146963880238,1.70920486904908,1.52867556431136,1.60146963880238,456767.947562861,0.0,1.0
1996-02-21,5.19,5.62,5.12,5.5,45200,1.51120498643352,1.63641079455806,1.49082264557603,1.60146963880238,155232.415261965,0.0,1.0
1996-02-22,5.38,5.5,5.19,5.19,122467,1.56652848304669,1.60146963880238,1.51120498643352,1.51120498643352,420593.986723165,0.0,1.0
1996-02-23,5.25,5.5,5.25,5.31,46200,1.52867556431136,1.60146963880238,1.52867556431136,1.5461461421892,158666.760732363,0.0,1.0
1996-02-26,5.38,5.38,5.12,5.25,117867,1.56652848304669,1.56652848304669,1.49082264557603,1.52867556431136,404795.997559337,0.0,1.0
1996-02-27,5.19,5.38,5.12,5.38,44800,1.51120498643352,1.56652848304669,1.49082264557603,1.56652848304669,153858.677073806,0.0,1.0
1996-02-28,5.69,6.0,5.25,5.31,183867,1.65679313541555,1.74705778778441,1.52867556431136,1.5461461421892,631462.79860557,0.0,1.0
1996-02-29,5.5,5.75,5.44,5.75,78267,1.60146963880238,1.67426371329339,1.58399906092453,1.67426371329339,268795.916931598,0.0,1.0
1996-03-01,5.62,5.62,5.38,5.44,80800,1.63641079455806,1.63641079455806,1.56652848304669,1.58399906092453,277495.114008116,0.0,1.0
1996-03-04,5.69,5.75,5.5,5.5,154267,1.65679313541555,1.67426371329339,1.60146963880238,1.60146963880238,529806.172681805,0.0,1.0
1996-03-05,6.0,6.0,5.56,5.69,160000,1.74705778778441,1.74705778778441,1.61894021668022,1.65679313541555,549495.275263594,0.0,1.0
1996-03-06,5.56,5.87,5.38,5.87,120467,1.61894021668022,1.70920486904908,1.56652848304669,1.70920486904908,413725.295782371,0.0,1.0
1996-03-07,6.0,6.06,5.5,5.69,118200,1.74705778778441,1.76452836566225,1.60146963880238,1.65679313541555,405939.63460098,0.0,1.0
1996-03-08,5.25,6.0,5.0,5.69,236000,1.52867556431136,1.74705778778441,1.45588148982034,1.65679313541555,810505.531013801,0.0,1.0
1996-03-11,5.56,5.81,5.12,5.12,65800,1.61894021668022,1.69173429117124,1.49082264557603,1.49082264557603,225979.931952153,0.0,1.0
1996-03-12,5.25,5.69,5.25,5.5,43800,1.52867556431136,1.65679313541555,1.52867556431136,1.60146963880238,150424.331603409,0.0,1.0
1996-03-13,5.25,5.56,5.25,5.44,34200,1.52867556431136,1.61894021668022,1.52867556431136,1.58399906092453,117454.615087593,0.0,1.0
1996-03-14,5.44,5.5,5.25,5.5,41400,1.58399906092453,1.60146963880238,1.52867556431136,1.60146963880238,142181.902474455,0.0,1.0
1996-03-15,5.38,5.5,5.38,5.38,42267,1.56652848304669,1.60146963880238,1.56652848304669,1.56652848304669,145159.479997289,0.0,1.0
1996-03-18,5.25,5.5,5.25,5.38,16600,1.52867556431136,1.60146963880238,1.52867556431136,1.56652848304669,57010.1348085978,0.0,1.0
1996-03-19,5.06,5.25,5.0,5.25,85067,1.47335206769819,1.52867556431136,1.45588148982034,1.52867556431136,292149.4661303,0.0,1.0
1996-03-20,5.0,5.19,4.88,5.19,40400,1.45588148982034,1.51120498643352,1.42094033406465,1.51120498643352,138747.557004058,0.0,1.0
1996-03-21,5.06,5.19,4.81,5.19,33667,1.47335206769819,1.51120498643352,1.40055799320717,1.51120498643352,115624.108951871,0.0,1.0
1996-03-22,5.0,5.06,4.81,5.0,35600,1.45588148982034,1.47335206769819,1.40055799320717,1.45588148982034,122262.69874615,0.0,1.0
1996-03-25,5.0,5.06,4.94,5.06,28800,1.45588148982034,1.47335206769819,1.4384109119425,1.47335206769819,98909.149547447,0.0,1.0
1996-03-26,5.19,5.19,4.94,5.06,22667,1.51120498643352,1.51120498643352,1.4384109119425,1.47335206769819,77846.308777499,0.0,1.0
1996-03-27,5.25,5.5,5.19,5.19,19800,1.52867556431136,1.60146963880238,1.51120498643352,1.51120498643352,68000.0403138697,0.0,1.0
1996-03-28,5.19,5.38,5.12,5.25,32067,1.51120498643352,1.56652848304669,1.49082264557603,1.52867556431136,110129.156199235,0.0,1.0
1996-03-29,5.19,5.38,5.12,5.12,17000,1.51120498643352,1.56652848304669,1.49082264557603,1.49082264557603,58383.8729967567,0.0,1.0
1996-04-01,5.38,5.38,5.12,5.12,14600,1.56652848304669,1.56652848304669,1.49082264557603,1.49082264557603,50141.4438678029,0.0,1.0
1996-04-02,5.12,5.19,5.12,5.12,14467,1.49082264557603,1.51120498643352,1.49082264557603,1.49082264557603,49684.6759202401,0.0,1.0
1996-04-03,5.12,5.25,5.0,5.0,28467,1.49082264557603,1.52867556431136,1.45588148982034,1.45588148982034,97765.5125058046,0.0,1.0
1996-04-04,5.19,5.25,5.12,5.12,11067,1.51120498643352,1.52867556431136,1.49082264557603,1.49082264557603,38007.9013208886,0.0,1.0
1996-04-08,5.12,5.31,4.88,5.06,46867,1.49082264557603,1.5461461421892,1.42094033406465,1.47335206769819,160957.469161118,0.0,1.0
1996-04-09,5.0,5.12,4.75,5.12,18000,1.45588148982034,1.49082264557603,1.38308741532933,1.49082264557603,61818.2184671544,0.0,1.0
1996-04-10,5.0,5.0,5.0,5.0,0,1.45588148982034,1.45588148982034,1.45588148982034,1.45588148982034,0,0.0,1.0
1996-04-11,5.06,5.06,4.75,4.81,8600,1.47335206769819,1.47335206769819,1.38308741532933,1.40055799320717,29535.3710454181,0.0,1.0
1996-04-12,5.06,5.06,4.88,4.88,20800,1.47335206769819,1.47335206769819,1.42094033406465,1.42094033406465,71434.385784267,0.0,1.0
1996-04-15,4.88,5.06,4.88,4.88,5800,1.42094033406465,1.47335206769819,1.42094033406465,1.42094033406465,19919.2037283053,0.0,1.0
1996-04-16,4.75,5.0,4.75,5.0,24267,1.38308741532933,1.45588148982034,1.38308741532933,1.45588148982034,83341.2615301349,0.0,1.0
1996-04-17,4.88,4.88,4.63,4.75,14667,1.42094033406465,1.42094033406465,1.34814625957364,1.38308741532933,50371.5450143197,0.0,1.0
1996-04-18,4.63,4.88,4.25,4.88,72400,1.34814625957364,1.42094033406465,1.23749926634729,1.42094033406465,248646.612056776,0.0,1.0
1996-04-19,4.75,4.88,4.63,4.75,28667,1.38308741532933,1.42094033406465,1.34814625957364,1.38308741532933,98452.3815998837,0.0,1.0
1996-04-22,4.75,4.88,4.5,4.88,22800,1.38308741532933,1.42094033406465,1.31029334083831,1.42094033406465,78303.0767250618,0.0,1.0
1996-04-23,5.0,5.0,4.5,4.75,37267,1.45588148982034,1.45588148982034,1.31029334083831,1.38308741532933,127987.752645302,0.0,1.0
1996-04-24,5.25,5.25,4.88,4.88,47800,1.52867556431136,1.52867556431136,1.42094033406465,1.42094033406465,164161.713484999,0.0,1.0
1996-04-25,5.38,5.5,5.06,5.38,88467,1.56652848304669,1.60146963880238,1.47335206769819,1.56652848304669,303826.240729652,0.0,1.0
1996-04-26,5.25,5.5,5.25,5.44,36067,1.52867556431136,1.60146963880238,1.52867556431136,1.58399906092453,123866.538080825,0.0,1.0
1996-04-29,5.5,5.5,5.19,5.38,25067,1.60146963880238,1.60146963880238,1.51120498643352,1.56652848304669,86088.737906453,0.0,1.0
1996-04-30,5.62,5.62,5.19,5.5,73000,1.63641079455806,1.63641079455806,1.51120498643352,1.60146963880238,250707.219339015,0.0,1.0
1996-05-01,5.5,5.62,5.5,5.62,17200,1.60146963880238,1.63641079455806,1.60146963880238,1.63641079455806,59070.7420908362,0.0,1.0
1996-05-02,5.31,5.62,5.31,5.38,32000,1.5461461421892,1.63641079455806,1.5461461421892,1.56652848304669,109899.055052719,0.0,1.0
1996-05-03,5.25,5.5,5.25,5.25,7267,1.52867556431136,1.60146963880238,1.52867556431136,1.52867556431136,24957.3885333783,0.0,1.0
1996-05-06,5.12,5.5,5.0,5.5,31667,1.49082264557603,1.60146963880238,1.45588148982034,1.60146963880238,108755.418011076,0.0,1.0
1996-05-07,5.12,5.38,5.12,5.38,14600,1.49082264557603,1.56652848304669,1.49082264557603,1.56652848304669,50141.4438678029,0.0,1.0
1996-05-08,5.0,5.12,5.0,5.0,10600,1.45588148982034,1.49082264557603,1.45588148982034,1.45588148982034,36404.0619862131,0.0,1.0
1996-05-09,5.0,5.12,4.88,5.0,28867,1.45588148982034,1.49082264557603,1.42094033406465,1.45588148982034,99139.2506939637,0.0,1.0
1996-05-10,5.06,5.12,5.0,5.0,8067,1.47335206769819,1.49082264557603,1.45588148982034,1.45588148982034,27704.8649096963,0.0,1.0
1996-05-13,4.94,5.12,4.75,5.12,19067,1.4384109119425,1.49082264557603,1.38308741532933,1.49082264557603,65482.6650840683,0.0,1.0
1996-05-14,5.19,5.19,5.0,5.0,28067,1.51120498643352,1.51120498643352,1.45588148982034,1.45588148982034,96391.7743176452,0.0,1.0
1996-05-15,5.06,5.19,4.94,5.19,13200,1.47335206769819,1.51120498643352,1.4384109119425,1.51120498643352,45333.3602092464,0.0,1.0
1996-05-16,5.12,5.19,4.94,5.19,18400,1.49082264557603,1.51120498643352,1.4384109119425,1.51120498643352,63191.9566553133,0.0,1.0
1996-05-17,5.0,5.38,4.88,4.88,76667,1.45588148982034,1.56652848304669,1.42094033406465,1.42094033406465,263300.964178963,0.0,1.0
1996-05-20,5.25,5.31,5.0,5.0,30267,1.52867556431136,1.5461461421892,1.45588148982034,1.45588148982034,103947.33435252,0.0,1.0
1996-05-21,5.81,5.87,5.25,5.25,91400,1.69173429117124,1.70920486904908,1.52867556431136,1.52867556431136,313899.175994327,0.0,1.0
1996-05-22,5.62,5.87,5.38,5.87,70200,1.63641079455806,1.70920486904908,1.56652848304669,1.70920486904908,241091.052021902,0.0,1.0
1996-05-23,5.69,5.69,5.44,5.62,34267,1.65679313541555,1.65679313541555,1.58399906092453,1.63641079455806,117684.71623411,0.0,1.0
1996-05-24,5.44,5.75,5.44,5.72,47067,1.58399906092453,1.67426371329339,1.58399906092453,1.66552842435447,161644.338255198,0.0,1.0
1996-05-28,5.62,5.75,5.44,5.75,45267,1.63641079455806,1.67426371329339,1.58399906092453,1.67426371329339,155462.516408482,0.0,1.0
1996-05-29,5.75,6.0,5.5,5.5,94867,1.67426371329339,1.74705778778441,1.60146963880238,1.60146963880238,325806.051740197,0.0,1.0
1996-05-30,6.0,6.0,5.75,5.87,46667,1.74705778778441,1.74705778778441,1.67426371329339,1.70920486904908,160270.600067038,0.0,1.0
1996-05-31,6.0,6.13,5.75,6.0,210400,1.74705778778441,1.78491070651974,1.67426371329339,1.74705778778441,722586.286971626,0.0,1.0
1996-06-03,5.94,6.0,5.87,5.87,61200,1.72958720990657,1.74705778778441,1.70920486904908,1.70920486904908,210181.942788324,0.0,1.0
1996-06-04,6.0,6.38,5.87,6.0,203800,1.74705778778441,1.85770478101076,1.70920486904908,1.74705778778441,699919.606867003,0.0,1.0
1996-06-05,5.5,6.0,5.5,6.0,69000,1.60146963880238,1.74705778778441,1.60146963880238,1.74705778778441,236969.837457424,0.0,1.0
1996-06-06,5.38,5.5,5.25,5.5,86400,1.56652848304669,1.60146963880238,1.52867556431136,1.60146963880238,296727.44864234,0.0,1.0
1996-06-07,5.5,5.5,5.25,5.25,3467,1.60146963880238,1.60146963880238,1.52867556431136,1.52867556431136,11906.875745868,0.0,1.0
1996-06-10,5.5,5.75,5.38,5.5,10600,1.60146963880238,1.67426371329339,1.56652848304669,1.60146963880238,36404.061986213,0.0,1.0
1996-06-11,5.87,5.87,5.5,5.75,103200,1.70920486904908,1.70920486904908,1.60146963880238,1.67426371329339,354424.452545018,0.0,1.0
1996-06-12,6.06,6.13,5.75,5.87,98200,1.76452836566225,1.78491070651974,1.67426371329339,1.70920486904908,337252.725193032,0.0,1.0
1996-06-13,5.81,6.13,5.75,6.13,24800,1.69173429117124,1.78491070651974,1.67426371329339,1.78491070651974,85171.7676658569,0.0,1.0
1996-06-14,5.81,6.0,5.75,6.0,6267,1.69173429117124,1.74705778778441,1.67426371329339,1.74705778778441,21523.0430629809,0.0,1.0
1996-06-17,5.94,6.0,5.75,5.81,54200,1.72958720990657,1.74705778778441,1.67426371329339,1.69173429117124,186141.524495542,0.0,1.0
1996-06-18,5.75,5.94,5.75,5.94,38200,1.67426371329339,1.72958720990657,1.67426371329339,1.72958720990657,131191.996969183,0.0,1.0
1996-06-19,5.62,5.81,5.5,5.81,17267,1.63641079455806,1.69173429117124,1.60146963880238,1.69173429117124,59300.8432373531,0.0,1.0
1996-06-20,5.38,5.75,5.38,5.5,19000,1.56652848304669,1.67426371329339,1.56652848304669,1.60146963880238,65252.5639375517,0.0,1.0
1996-06-21,5.38,5.75,5.38,5.62,11467,1.56652848304669,1.67426371329339,1.56652848304669,1.63641079455806,39381.6395090476,0.0,1.0
1996-06-24,5.5,5.5,5.38,5.5,19200,1.60146963880238,1.60146963880238,1.56652848304669,1.60146963880238,65939.4330316311,0.0,1.0
1996-06-25,5.44,5.62,5.38,5.38,19800,1.58399906092453,1.63641079455806,1.56652848304669,1.56652848304669,68000.0403138698,0.0,1.0
1996-06-26,5.44,5.5,5.38,5.5,42667,1.58399906092453,1.60146963880238,1.56652848304669,1.60146963880238,146533.218185449,0.0,1.0
1996-06-27,5.5,5.62,5.38,5.44,43000,1.60146963880238,1.63641079455806,1.56652848304669,1.58399906092453,147676.855227091,0.0,1.0
1996-06-28,5.5,5.62,5.5,5.62,10667,1.60146963880238,1.63641079455806,1.60146963880238,1.63641079455806,36634.1631327296,0.0,1.0
1996-07-01,5.5,5.62,5.5,5.62,6600,1.60146963880238,1.63641079455806,1.60146963880238,1.63641079455806,22666.6801046232,0.0,1.0
1996-07-02,5.87,5.87,5.62,5.62,31800,1.70920486904908,1.70920486904908,1.63641079455806,1.63641079455806,109212.185958639,0.0,1.0
1996-07-03,5.87,5.87,5.62,5.62,9667,1.70920486904908,1.70920486904908,1.63641079455806,1.63641079455806,33199.8176623323,0.0,1.0
1996-07-05,5.69,5.75,5.59,5.62,40067,1.65679313541555,1.67426371329339,1.62767550561914,1.63641079455806,137603.919962415,0.0,1.0
1996-07-08,5.12,5.62,5.12,5.62,34000,1.49082264557603,1.63641079455806,1.49082264557603,1.63641079455806,116767.745993514,0.0,1.0
1996-07-09,5.25,5.5,5.12,5.12,11867,1.52867556431136,1.60146963880238,1.49082264557603,1.49082264557603,40755.3776972067,0.0,1.0
1996-07-10,5.12,5.38,4.88,5.38,28067,1.49082264557603,1.56652848304669,1.42094033406465,1.56652848304669,96391.7743176456,0.0,1.0
1996-07-11,5.12,5.12,4.75,5.12,19600,1.49082264557603,1.49082264557603,1.38308741532933,1.49082264557603,67313.1712197903,0.0,1.0
1996-07-12,4.88,5.12,4.88,5.12,25067,1.42094033406465,1.49082264557603,1.42094033406465,1.49082264557603,86088.7379064534,0.0,1.0
1996-07-15,4.75,5.12,4.75,5.12,20600,1.38308741532933,1.49082264557603,1.38308741532933,1.49082264557603,70747.5166901874,0.0,1.0
1996-07-16,5.0,5.12,4.63,4.75,51467,1.45588148982034,1.49082264557603,1.34814625957364,1.38308741532933,176755.458324946,0.0,1.0
1996-07-17,5.0,5.0,4.75,4.75,19467,1.45588148982034,1.45588148982034,1.38308741532933,1.38308741532933,66856.4032722275,0.0,1.0
1996-07-18,5.12,5.12,4.75,5.0,10800,1.49082264557603,1.49082264557603,1.38308741532933,1.45588148982034,37090.9310802926,0.0,1.0
1996-07-19,4.88,5.12,4.75,4.75,6867,1.42094033406465,1.49082264557603,1.38308741532933,1.38308741532933,23583.6503452194,0.0,1.0
1996-07-22,5.0,5.12,4.88,5.12,10000,1.45588148982034,1.49082264557603,1.42094033406465,1.49082264557603,34343.4547039747,0.0,1.0
1996-07-23,4.88,5.0,4.88,4.88,14800,1.42094033406465,1.45588148982034,1.42094033406465,1.42094033406465,50828.3129618826,0.0,1.0
1996-07-24,4.88,5.0,4.88,4.88,36267,1.42094033406465,1.45588148982034,1.42094033406465,1.42094033406465,124553.407174905,0.0,1.0
1996-07-25,5.0,5.12,4.88,4.88,3667,1.45588148982034,1.49082264557603,1.42094033406465,1.42094033406465,12593.7448399475,0.0,1.0
1996-07-26,4.88,4.88,4.88,4.88,2800,1.42094033406465,1.42094033406465,1.42094033406465,1.42094033406465,9616.16731711292,0.0,1.0
1996-07-29,4.88,5.12,4.88,4.88,10267,1.42094033406465,1.49082264557603,1.42094033406465,1.42094033406465,35260.4249445708,0.0,1.0
1996-07-30,4.81,5.06,4.81,4.88,33267,1.40055799320717,1.47335206769819,1.40055799320717,1.42094033406465,114250.370763712,0.0,1.0
1996-07-31,4.75,5.12,4.75,4.91,1400,1.38308741532933,1.49082264557603,1.38308741532933,1.42967562300358,4808.08365855643,0.0,1.0
1996-08-01,5.0,5.12,4.75,4.75,7800,1.45588148982034,1.49082264557603,1.38308741532933,1.38308741532933,26787.8946691002,0.0,1.0
1996-08-02,5.12,5.12,4.88,4.88,6667,1.49082264557603,1.49082264557603,1.42094033406465,1.42094033406465,22896.7812511399,0.0,1.0
1996-08-05,4.88,5.12,4.88,5.12,31200,1.42094033406465,1.49082264557603,1.42094033406465,1.49082264557603,107151.578676401,0.0,1.0
1996-08-06,4.88,5.12,4.88,5.12,2067,1.42094033406465,1.49082264557603,1.42094033406465,1.49082264557603,7098.79208731157,0.0,1.0
1996-08-07,4.81,5.0,4.81,5.0,43200,1.40055799320717,1.45588148982034,1.40055799320717,1.45588148982034,148363.72432117,0.0,1.0
1996-08-08,4.88,4.94,4.81,4.94,8467,1.42094033406465,1.4384109119425,1.40055799320717,1.4384109119425,29078.6030978554,0.0,1.0
1996-08-09,4.81,4.94,4.81,4.81,27267,1.40055799320717,1.4384109119425,1.40055799320717,1.40055799320717,93644.2979413275,0.0,1.0
1996-08-12,4.75,4.88,4.75,4.88,19000,1.38308741532933,1.42094033406465,1.38308741532933,1.42094033406465,65252.5639375515,0.0,1.0
1996-08-13,4.75,4.75,4.75,4.75,3267,1.38308741532933,1.38308741532933,1.38308741532933,1.38308741532933,11220.0066517885,0.0,1.0
1996-08-14,4.75,4.94,4.75,4.75,17267,1.38308741532933,1.4384109119425,1.38308741532933,1.38308741532933,59300.8432373528,0.0,1.0
1996-08-15,4.69,4.94,4.69,4.94,34067,1.36561683745148,1.4384109119425,1.36561683745148,1.4384109119425,116997.84714003,0.0,1.0
1996-08-16,4.88,4.88,4.69,4.75,27467,1.42094033406465,1.42094033406465,1.36561683745148,1.38308741532933,94331.1670354073,0.0,1.0
1996-08-19,4.69,4.69,4.69,4.69,5067,1.36561683745148,1.36561683745148,1.36561683745148,1.36561683745148,17401.8284985039,0.0,1.0
1996-08-20,4.69,4.88,4.69,4.69,9867,1.36561683745148,1.42094033406465,1.36561683745148,1.36561683745148,33886.6867564118,0.0,1.0
1996-08-21,4.75,4.88,4.69,4.69,24667,1.38308741532933,1.42094033406465,1.36561683745148,1.36561683745148,84714.9997182939,0.0,1.0
1996-08-22,4.88,4.94,4.81,4.88,53667,1.42094033406465,1.4384109119425,1.40055799320717,1.42094033406465,184311.018359821,0.0,1.0
1996-08-23,5.06,5.06,4.94,4.94,46667,1.47335206769819,1.47335206769819,1.4384109119425,1.4384109119425,160270.600067038,0.0,1.0
1996-08-26,5.12,5.12,4.94,5.06,17467,1.49082264557603,1.49082264557603,1.4384109119425,1.47335206769819,59987.7123314325,0.0,1.0
1996-08-27,4.88,5.12,4.88,5.12,28867,1.42094033406465,1.49082264557603,1.42094033406465,1.49082264557603,99139.2506939638,0.0,1.0
1996-08-28,5.0,5.0,4.75,5.0,11600,1.45588148982034,1.45588148982034,1.38308741532933,1.45588148982034,39838.4074566106,0.0,1.0
1996-08-29,4.94,5.0,4.75,4.75,2267,1.4384109119425,1.45588148982034,1.38308741532933,1.38308741532933,7785.66118139104,0.0,1.0
1996-08-30,5.0,5.0,4.75,4.88,23000,1.45588148982034,1.45588148982034,1.38308741532933,1.42094033406465,78989.9458191417,0.0,1.0
1996-09-03,4.75,4.88,4.75,4.75,3467,1.38308741532933,1.42094033406465,1.38308741532933,1.38308741532933,11906.875745868,0.0,1.0
1996-09-04,5.25,5.25,4.75,4.75,50467,1.52867556431136,1.52867556431136,1.38308741532933,1.38308741532933,173321.112854549,0.0,1.0
1996-09-05,5.12,5.25,5.0,5.25,27467,1.49082264557603,1.52867556431136,1.45588148982034,1.52867556431136,94331.1670354071,0.0,1.0
1996-09-06,5.19,5.25,5.0,5.25,68467,1.51120498643352,1.52867556431136,1.45588148982034,1.52867556431136,235139.331321702,0.0,1.0
1996-09-09,5.5,5.5,5.19,5.25,112800,1.60146963880238,1.60146963880238,1.51120498643352,1.52867556431136,387394.169060833,0.0,1.0
1996-09-10,5.7,5.75,5.38,5.38,50600,1.65970489839519,1.67426371329339,1.56652848304669,1.56652848304669,173777.880802112,0.0,1.0
1996-09-11,5.56,5.75,5.44,5.75,37267,1.61894021668022,1.67426371329339,1.58399906092453,1.67426371329339,127987.752645302,0.0,1.0
1996-09-12,5.5,5.62,5.5,5.62,15467,1.60146963880238,1.63641079455806,1.60146963880238,1.63641079455806,53119.0213906374,0.0,1.0
1996-09-13,5.31,5.62,5.31,5.5,24800,1.5461461421892,1.63641079455806,1.5461461421892,1.60146963880238,85171.7676658572,0.0,1.0
1996-09-16,5.31,5.38,5.31,5.31,5267,1.5461461421892,1.56652848304669,1.5461461421892,1.5461461421892,18088.6975925835,0.0,1.0
1996-09-17,5.06,5.38,5.0,5.25,52467,1.47335206769819,1.56652848304669,1.45588148982034,1.52867556431136,180189.803795343,0.0,1.0
1996-09-18,5.12,5.25,5.0,5.0,13267,1.49082264557603,1.52867556431136,1.45588148982034,1.45588148982034,45563.4613557631,0.0,1.0
1996-09-19,5.38,5.5,5.12,5.12,40400,1.56652848304669,1.60146963880238,1.49082264557603,1.49082264557603,138747.557004057,0.0,1.0
1996-09-20,5.5,5.62,5.44,5.5,7800,1.60146963880238,1.63641079455806,1.58399906092453,1.60146963880238,26787.8946691001,0.0,1.0
1996-09-23,5.56,5.62,5.5,5.62,27400,1.61894021668022,1.63641079455806,1.60146963880238,1.63641079455806,94101.0658888905,0.0,1.0
1996-09-24,5.06,5.62,5.06,5.5,62867,1.47335206769819,1.63641079455806,1.47335206769819,1.60146963880238,215906.996687477,0.0,1.0
1996-09-25,5.38,5.38,5.12,5.12,25600,1.56652848304669,1.56652848304669,1.49082264557603,1.49082264557603,87919.2440421749,0.0,1.0
1996-09-26,5.25,5.38,5.12,5.19,27600,1.52867556431136,1.56652848304669,1.49082264557603,1.51120498643352,94787.9349829699,0.0,1.0
1996-09-27,5.5,5.62,5.19,5.19,49600,1.60146963880238,1.63641079455806,1.51120498643352,1.51120498643352,170343.535331714,0.0,1.0
1996-09-30,5.69,5.87,5.5,5.5,59867,1.65679313541555,1.70920486904908,1.60146963880238,1.60146963880238,205603.960276285,0.0,1.0
1996-10-01,5.75,5.87,5.69,5.87,94267,1.67426371329339,1.70920486904908,1.65679313541555,1.70920486904908,323745.444457958,0.0,1.0
1996-10-02,5.75,5.87,5.62,5.87,79667,1.67426371329339,1.70920486904908,1.63641079455806,1.70920486904908,273604.000590155,0.0,1.0
1996-10-03,5.77,6.0,5.75,5.81,114267,1.68008723925267,1.74705778778441,1.67426371329339,1.69173429117124,392432.353865908,0.0,1.0
1996-10-04,5.5,5.87,5.5,5.69,40800,1.60146963880238,1.70920486904908,1.60146963880238,1.65679313541555,140121.295192216,0.0,1.0
1996-10-07,5.5,5.87,5.5,5.75,10267,1.60146963880238,1.70920486904908,1.60146963880238,1.67426371329339,35260.4249445707,0.0,1.0
1996-10-08,5.38,5.75,5.25,5.5,27200,1.56652848304669,1.67426371329339,1.52867556431136,1.60146963880238,93414.1967948108,0.0,1.0
1996-10-09,5.25,5.5,5.25,5.44,40667,1.52867556431136,1.60146963880238,1.52867556431136,1.58399906092453,139664.527244653,0.0,1.0
1996-10-10,5.55,5.56,5.25,5.25,33667,1.61602845370058,1.61894021668022,1.52867556431136,1.52867556431136,115624.108951871,0.0,1.0
1996-10-11,5.5,5.75,5.5,5.75,4667,1.60146963880238,1.67426371329339,1.60146963880238,1.67426371329339,16028.0903103449,0.0,1.0
1996-10-14,5.5,5.62,5.5,5.5,2000,1.60146963880238,1.63641079455806,1.60146963880238,1.60146963880238,6868.69094079491,0.0,1.0
1996-10-15,5.62,5.87,5.5,5.62,65667,1.63641079455806,1.70920486904908,1.60146963880238,1.63641079455806,225523.164004591,0.0,1.0
1996-10-16,5.75,5.75,5.38,5.62,30667,1.67426371329339,1.67426371329339,1.56652848304669,1.63641079455806,105321.072540679,0.0,1.0
1996-10-17,5.25,5.75,5.25,5.75,26267,1.52867556431136,1.67426371329339,1.52867556431136,1.67426371329339,90209.9524709301,0.0,1.0
1996-10-18,5.62,5.62,5.25,5.25,16267,1.63641079455806,1.63641079455806,1.52867556431136,1.52867556431136,55866.4977669557,0.0,1.0
1996-10-21,5.25,5.62,5.25,5.38,16600,1.52867556431136,1.63641079455806,1.52867556431136,1.56652848304669,57010.1348085978,0.0,1.0
1996-10-22,5.5,5.5,5.25,5.25,10867,1.60146963880238,1.60146963880238,1.52867556431136,1.52867556431136,37321.0322268091,0.0,1.0
1996-10-23,5.38,5.38,5.19,5.25,67467,1.56652848304669,1.56652848304669,1.51120498643352,1.52867556431136,231704.985851305,0.0,1.0
1996-10-24,5.5,5.5,5.25,5.25,18667,1.60146963880238,1.60146963880238,1.52867556431136,1.52867556431136,64108.9268959093,0.0,1.0
1996-10-25,5.25,5.5,5.25,5.5,7800,1.52867556431136,1.60146963880238,1.52867556431136,1.60146963880238,26787.8946691002,0.0,1.0
1996-10-28,5.44,5.56,5.44,5.5,5600,1.58399906092453,1.61894021668022,1.58399906092453,1.60146963880238,19232.3346342258,0.0,1.0
1996-10-29,5.44,5.5,5.44,5.44,7600,1.58399906092453,1.60146963880238,1.58399906092453,1.58399906092453,26101.0255750207,0.0,1.0
1996-10-30,5.56,5.56,5.38,5.44,19867,1.61894021668022,1.61894021668022,1.56652848304669,1.58399906092453,68230.1414603864,0.0,1.0
1996-10-31,5.25,5.56,5.25,5.56,15600,1.52867556431136,1.61894021668022,1.52867556431136,1.61894021668022,53575.7893382004,0.0,1.0
1996-11-01,5.38,5.5,5.25,5.38,3800,1.56652848304669,1.60146963880238,1.52867556431136,1.56652848304669,13050.5127875103,0.0,1.0
1996-11-04,5.44,5.44,5.19,5.19,14000,1.58399906092453,1.58399906092453,1.51120498643352,1.51120498643352,48080.8365855645,0.0,1.0
1996-11-05,5.38,5.44,5.19,5.19,23200,1.56652848304669,1.58399906092453,1.51120498643352,1.51120498643352,79676.814913221,0.0,1.0
1996-11-06,5.25,5.38,5.19,5.19,9600,1.52867556431136,1.56652848304669,1.51120498643352,1.51120498643352,32969.7165158156,0.0,1.0
1996-11-07,5.38,5.38,5.12,5.19,13067,1.56652848304669,1.56652848304669,1.49082264557603,1.51120498643352,44876.5922616836,0.0,1.0
1996-11-08,5.31,5.5,5.31,5.5,21067,1.5461461421892,1.60146963880238,1.5461461421892,1.60146963880238,72351.3560248635,0.0,1.0
1996-11-11,5.56,5.75,5.5,5.5,28600,1.61894021668022,1.67426371329339,1.60146963880238,1.60146963880238,98222.2804533674,0.0,1.0
1996-11-12,5.69,5.81,5.56,5.56,59867,1.65679313541555,1.69173429117124,1.61894021668022,1.61894021668022,205603.960276285,0.0,1.0
1996-11-13,5.78,5.81,5.69,5.69,62867,1.68299900223232,1.69173429117124,1.65679313541555,1.65679313541555,215906.996687477,0.0,1.0
1996-11-14,5.75,5.81,5.62,5.81,20267,1.67426371329339,1.69173429117124,1.63641079455806,1.69173429117124,69603.8796485455,0.0,1.0
1996-11-15,5.5,5.75,5.5,5.5,10267,1.60146963880238,1.67426371329339,1.60146963880238,1.60146963880238,35260.4249445707,0.0,1.0
1996-11-18,5.5,5.69,5.38,5.5,33000,1.60146963880238,1.65679313541555,1.56652848304669,1.60146963880238,113333.400523116,0.0,1.0
1996-11-19,5.75,5.81,5.62,5.75,109667,1.67426371329339,1.69173429117124,1.63641079455806,1.67426371329339,376634.364702079,0.0,1.0
1996-11-20,5.87,5.87,5.69,5.81,64667,1.70920486904908,1.70920486904908,1.65679313541555,1.69173429117124,222088.818534193,0.0,1.0
1996-11-21,5.81,5.87,5.5,5.62,71467,1.69173429117124,1.70920486904908,1.60146963880238,1.63641079455806,245442.367732895,0.0,1.0
1996-11-22,5.62,5.87,5.62,5.87,15467,1.63641079455806,1.70920486904908,1.63641079455806,1.70920486904908,53119.0213906377,0.0,1.0
1996-11-25,5.56,5.75,5.38,5.75,35267,1.61894021668022,1.67426371329339,1.56652848304669,1.67426371329339,121119.061704507,0.0,1.0
1996-11-26,5.38,5.5,5.38,5.38,6067,1.56652848304669,1.60146963880238,1.56652848304669,1.56652848304669,20836.1739689014,0.0,1.0
1996-11-27,5.38,5.56,5.38,5.38,29067,1.56652848304669,1.61894021668022,1.56652848304669,1.56652848304669,99826.1197880429,0.0,1.0
1996-11-29,5.25,5.5,5.25,5.25,14200,1.52867556431136,1.60146963880238,1.52867556431136,1.52867556431136,48767.7056796439,0.0,1.0
1996-12-02,5.38,5.38,5.12,5.12,14467,1.56652848304669,1.56652848304669,1.49082264557603,1.49082264557603,49684.67592024,0.0,1.0
1996-12-03,5.56,5.69,5.25,5.25,79267,1.61894021668022,1.65679313541555,1.52867556431136,1.52867556431136,272230.262401996,0.0,1.0
1996-12-04,5.44,5.62,5.44,5.5,28467,1.58399906092453,1.63641079455806,1.58399906092453,1.60146963880238,97765.5125058047,0.0,1.0
1996-12-05,5.5,5.62,5.5,5.62,25600,1.60146963880238,1.63641079455806,1.60146963880238,1.63641079455806,87919.2440421748,0.0,1.0
1996-12-06,6.13,6.13,5.5,5.5,81600,1.78491070651974,1.78491070651974,1.60146963880238,1.60146963880238,280242.590384433,0.0,1.0
1996-12-09,6.25,6.69,6.0,6.13,199600,1.81985186227543,1.94796943337962,1.74705778778441,1.78491070651974,685495.355891332,0.0,1.0
1996-12-10,6.13,6.38,6.0,6.23,51600,1.78491070651974,1.85770478101076,1.74705778778441,1.81402833631615,177212.226272509,0.0,1.0
1996-12-11,5.87,6.13,5.87,6.0,6400,1.70920486904908,1.78491070651974,1.70920486904908,1.74705778778441,21979.8110105438,0.0,1.0
1996-12-12,5.87,6.13,5.62,6.13,36000,1.70920486904908,1.78491070651974,1.63641079455806,1.78491070651974,123636.436934309,0.0,1.0
1996-12-13,5.77,6.0,5.75,6.0,5867,1.68008723925267,1.74705778778441,1.67426371329339,1.74705778778441,20149.304874822,0.0,1.0
1996-12-16,6.0,6.0,5.75,5.75,3000,1.74705778778441,1.74705778778441,1.67426371329339,1.67426371329339,10303.0364111924,0.0,1.0
1996-12-17,5.87,6.0,5.62,6.0,11200,1.70920486904908,1.74705778778441,1.63641079455806,1.74705778778441,38464.6692684516,0.0,1.0
1996-12-18,5.75,6.0,5.62,5.62,9467,1.67426371329339,1.74705778778441,1.63641079455806,1.63641079455806,32512.9485682528,0.0,1.0
1996-12-19,6.06,6.06,5.75,6.0,800,1.76452836566225,1.76452836566225,1.67426371329339,1.74705778778441,2747.47637631798,0.0,1.0
1996-12-20,6.0,6.06,5.75,5.75,9600,1.74705778778441,1.76452836566225,1.67426371329339,1.67426371329339,32969.7165158156,0.0,1.0
1996-12-23,6.0,6.06,5.87,6.06,7467,1.74705778778441,1.76452836566225,1.70920486904908,1.76452836566225,25644.2576274579,0.0,1.0
1996-12-24,6.06,6.06,6.06,6.06,1067,1.76452836566225,1.76452836566225,1.76452836566225,1.76452836566225,3664.4466169141,0.0,1.0
1996-12-26,6.06,6.06,5.87,5.87,6867,1.76452836566225,1.76452836566225,1.70920486904908,1.70920486904908,23583.6503452194,0.0,1.0
1996-12-27,6.13,6.13,5.87,5.87,6467,1.78491070651974,1.78491070651974,1.70920486904908,1.70920486904908,22209.9121570604,0.0,1.0
1996-12-30,5.87,6.13,5.87,6.13,10667,1.70920486904908,1.78491070651974,1.70920486904908,1.78491070651974,36634.1631327298,0.0,1.0
1996-12-31,6.13,6.62,6.0,6.13,103800,1.78491070651974,1.92758709252213,1.74705778778441,1.78491070651974,356485.059827256,0.0,1.0
1997-01-02,5.87,6.13,5.75,6.0,31667,1.70920486904908,1.78491070651974,1.67426371329339,1.74705778778441,108755.418011077,0.0,1.0
1997-01-03,5.87,5.87,5.62,5.87,2200,1.70920486904908,1.70920486904908,1.63641079455806,1.70920486904908,7555.56003487442,0.0,1.0
1997-01-06,5.75,5.87,5.75,5.87,14467,1.67426371329339,1.70920486904908,1.67426371329339,1.70920486904908,49684.6759202402,0.0,1.0
1997-01-07,5.62,5.87,5.62,5.87,30867,1.63641079455806,1.70920486904908,1.63641079455806,1.70920486904908,106007.941634759,0.0,1.0
1997-01-08,5.62,5.75,5.5,5.75,21000,1.63641079455806,1.67426371329339,1.60146963880238,1.67426371329339,72121.2548783469,0.0,1.0
1997-01-09,5.75,5.75,5.5,5.62,24600,1.67426371329339,1.67426371329339,1.60146963880238,1.63641079455806,84484.8985717777,0.0,1.0
1997-01-10,6.0,6.0,5.5,5.75,21400,1.74705778778441,1.74705778778441,1.60146963880238,1.67426371329339,73494.9930665057,0.0,1.0
1997-01-13,5.87,6.0,5.75,6.0,17067,1.70920486904908,1.74705778778441,1.67426371329339,1.74705778778441,58613.9741432735,0.0,1.0
1997-01-14,6.0,6.0,5.75,5.75,5000,1.74705778778441,1.74705778778441,1.67426371329339,1.67426371329339,17171.7273519873,0.0,1.0
1997-01-15,5.75,6.0,5.75,6.0,2067,1.67426371329339,1.74705778778441,1.67426371329339,1.74705778778441,7098.79208731157,0.0,1.0
1997-01-16,6.0,6.0,5.75,5.75,667,1.74705778778441,1.74705778778441,1.67426371329339,1.67426371329339,2290.70842875511,0.0,1.0
1997-01-17,6.0,6.13,5.87,6.0,21667,1.74705778778441,1.78491070651974,1.70920486904908,1.74705778778441,74411.9633071018,0.0,1.0
1997-01-20,6.0,6.25,5.87,6.0,18400,1.74705778778441,1.81985186227543,1.70920486904908,1.74705778778441,63191.9566553133,0.0,1.0
1997-01-21,6.13,6.13,5.87,5.87,5600,1.78491070651974,1.78491070651974,1.70920486904908,1.70920486904908,19232.3346342258,0.0,1.0
1997-01-22,5.81,6.13,5.81,6.13,21667,1.69173429117124,1.78491070651974,1.69173429117124,1.78491070651974,74411.9633071017,0.0,1.0
1997-01-23,5.87,6.13,5.81,5.81,7067,1.70920486904908,1.78491070651974,1.69173429117124,1.69173429117124,24270.5194392989,0.0,1.0
1997-01-24,6.44,6.5,6.0,6.19,436867,1.8751753588886,1.89264593676644,1.74705778778441,1.80238128439758,1500352.20261613,0.0,1.0
1997-01-27,6.13,6.94,6.13,6.5,217800,1.78491070651974,2.02076350787063,1.78491070651974,1.89264593676644,748000.443452567,0.0,1.0
1997-01-28,6.5,6.56,6.38,6.38,49200,1.89264593676644,1.91011651464429,1.85770478101076,1.85770478101076,168969.797143556,0.0,1.0
1997-01-29,6.44,6.62,6.38,6.38,30067,1.8751753588886,1.92758709252213,1.85770478101076,1.85770478101076,103260.465258441,0.0,1.0
1997-01-30,6.5,6.62,6.38,6.62,46800,1.89264593676644,1.92758709252213,1.85770478101076,1.92758709252213,160727.368014602,0.0,1.0
1997-01-31,6.73,6.75,6.38,6.62,29600,1.95961648529818,1.96544001125746,1.85770478101076,1.92758709252213,101656.625923765,0.0,1.0
1997-02-03,6.56,6.75,6.5,6.75,8067,1.91011651464429,1.96544001125746,1.89264593676644,1.96544001125746,27704.8649096963,0.0,1.0
1997-02-04,6.56,6.62,6.38,6.5,15267,1.91011651464429,1.92758709252213,1.85770478101076,1.89264593676644,52432.152296558,0.0,1.0
1997-02-05,6.5,6.62,6.38,6.38,17867,1.89264593676644,1.92758709252213,1.85770478101076,1.85770478101076,61361.4505195916,0.0,1.0
1997-02-06,6.69,6.69,6.38,6.38,8000,1.94796943337962,1.94796943337962,1.85770478101076,1.85770478101076,27474.7637631797,0.0,1.0
1997-02-07,6.62,6.62,6.38,6.62,12867,1.92758709252213,1.92758709252213,1.85770478101076,1.92758709252213,44189.7231676042,0.0,1.0
1997-02-10,6.5,6.69,6.38,6.5,26400,1.89264593676644,1.94796943337962,1.85770478101076,1.89264593676644,90666.7204184932,0.0,1.0
1997-02-11,6.56,6.56,6.5,6.5,6600,1.91011651464429,1.91011651464429,1.89264593676644,1.89264593676644,22666.6801046232,0.0,1.0
1997-02-12,6.75,7.0,6.56,6.62,158200,1.96544001125746,2.03823408574848,1.91011651464429,1.92758709252213,543313.453416879,0.0,1.0
1997-02-13,6.69,7.0,6.5,7.0,29600,1.94796943337962,2.03823408574848,1.89264593676644,2.03823408574848,101656.625923765,0.0,1.0
1997-02-14,6.81,7.0,6.5,6.75,55467,1.98291058913531,2.03823408574848,1.89264593676644,1.96544001125746,190492.840206536,0.0,1.0
1997-02-18,6.56,7.0,6.56,7.0,19400,1.91011651464429,2.03823408574848,1.91011651464429,2.03823408574848,66626.3021257107,0.0,1.0
1997-02-19,6.62,6.69,6.5,6.69,25400,1.92758709252213,1.94796943337962,1.89264593676644,1.94796943337962,87232.3749480957,0.0,1.0
1997-02-20,6.38,6.69,6.38,6.5,98067,1.85770478101076,1.94796943337962,1.85770478101076,1.89264593676644,336795.957245467,0.0,1.0
1997-02-21,6.38,6.5,6.38,6.38,55267,1.85770478101076,1.89264593676644,1.85770478101076,1.85770478101076,189805.971112456,0.0,1.0
1997-02-24,6.5,6.56,6.38,6.5,27067,1.89264593676644,1.91011651464429,1.85770478101076,1.89264593676644,92957.4288472483,0.0,1.0
1997-02-25,6.62,6.62,6.44,6.62,14600,1.92758709252213,1.92758709252213,1.8751753588886,1.92758709252213,50141.443867803,0.0,1.0
1997-02-26,6.5,6.62,6.38,6.62,55467,1.89264593676644,1.92758709252213,1.85770478101076,1.92758709252213,190492.840206536,0.0,1.0
1997-02-27,6.44,6.62,6.38,6.62,22467,1.8751753588886,1.92758709252213,1.85770478101076,1.92758709252213,77159.4396834198,0.0,1.0
1997-02-28,6.5,6.5,6.38,6.38,7067,1.89264593676644,1.89264593676644,1.85770478101076,1.85770478101076,24270.5194392989,0.0,1.0
1997-03-03,6.5,6.5,6.38,6.5,22600,1.89264593676644,1.89264593676644,1.85770478101076,1.89264593676644,77616.2076309828,0.0,1.0
1997-03-04,6.34,6.5,6.34,6.5,24400,1.84605772909219,1.89264593676644,1.84605772909219,1.89264593676644,83798.0294776982,0.0,1.0
1997-03-05,6.48,6.62,6.48,6.5,43067,1.88682241080716,1.92758709252213,1.88682241080716,1.89264593676644,147906.956373608,0.0,1.0
1997-03-06,6.5,6.75,6.5,6.5,11800,1.89264593676644,1.96544001125746,1.89264593676644,1.89264593676644,40525.2765506901,0.0,1.0
1997-03-07,6.5,6.75,6.5,6.5,28200,1.89264593676644,1.96544001125746,1.89264593676644,1.89264593676644,96848.5422652087,0.0,1.0
1997-03-10,6.75,6.75,6.5,6.5,5800,1.96544001125746,1.96544001125746,1.89264593676644,1.89264593676644,19919.2037283053,0.0,1.0
1997-03-11,6.5,6.75,6.5,6.5,12400,1.89264593676644,1.96544001125746,1.89264593676644,1.89264593676644,42585.8838329286,0.0,1.0
1997-03-12,6.5,6.75,6.5,6.75,14067,1.89264593676644,1.96544001125746,1.89264593676644,1.96544001125746,48310.9377320812,0.0,1.0
1997-03-13,6.5,6.69,6.5,6.69,59400,1.89264593676644,1.94796943337962,1.89264593676644,1.94796943337962,204000.12094161,0.0,1.0
1997-03-14,6.5,6.69,6.5,6.5,7867,1.89264593676644,1.94796943337962,1.89264593676644,1.89264593676644,27017.9958156169,0.0,1.0
1997-03-17,6.5,6.69,6.38,6.69,78400,1.89264593676644,1.94796943337962,1.85770478101076,1.94796943337962,269252.684879162,0.0,1.0
1997-03-18,6.13,6.62,6.06,6.56,53800,1.78491070651974,1.92758709252213,1.76452836566225,1.91011651464429,184767.786307383,0.0,1.0
1997-03-19,6.13,6.13,6.0,6.0,13600,1.78491070651974,1.78491070651974,1.74705778778441,1.74705778778441,46707.0983974055,0.0,1.0
1997-03-20,5.87,6.13,5.87,6.13,26867,1.70920486904908,1.78491070651974,1.70920486904908,1.78491070651974,92270.5597531687,0.0,1.0
1997-03-21,5.87,5.94,5.87,5.94,5200,1.70920486904908,1.72958720990657,1.70920486904908,1.72958720990657,17858.5964460668,0.0,1.0
1997-03-24,5.87,6.0,5.87,6.0,3000,1.70920486904908,1.74705778778441,1.70920486904908,1.74705778778441,10303.0364111924,0.0,1.0
1997-03-25,5.87,5.87,5.87,5.87,0,1.70920486904908,1.70920486904908,1.70920486904908,1.70920486904908,0,0.0,1.0
1997-03-26,6.13,6.13,5.94,5.94,2600,1.78491070651974,1.78491070651974,1.72958720990657,1.72958720990657,8929.2982230334,0.0,1.0
1997-03-27,6.06,6.13,5.87,6.13,1800,1.76452836566225,1.78491070651974,1.70920486904908,1.78491070651974,6181.82184671545,0.0,1.0
1997-03-31,5.75,6.13,5.75,6.13,19600,1.67426371329339,1.78491070651974,1.67426371329339,1.78491070651974,67313.1712197904,0.0,1.0
1997-04-01,5.75,5.75,5.75,5.75,267,1.67426371329339,1.67426371329339,1.67426371329339,1.67426371329339,916.970240596124,0.0,1.0
1997-04-02,5.5,5.87,5.44,5.75,28800,1.60146963880238,1.70920486904908,1.58399906092453,1.67426371329339,98909.1495474467,0.0,1.0
1997-04-03,5.5,5.62,5.38,5.5,13267,1.60146963880238,1.63641079455806,1.56652848304669,1.60146963880238,45563.461355763,0.0,1.0
1997-04-04,5.16,5.44,5.16,5.44,13067,1.50246969749459,1.58399906092453,1.50246969749459,1.58399906092453,44876.5922616837,0.0,1.0
1997-04-07,5.5,5.5,5.16,5.44,12267,1.60146963880238,1.60146963880238,1.50246969749459,1.58399906092453,42129.1158853656,0.0,1.0
1997-04-08,5.22,5.5,5.19,5.5,16000,1.51994027537244,1.60146963880238,1.51120498643352,1.60146963880238,54949.5275263593,0.0,1.0
1997-04-09,5.22,5.22,5.22,5.22,0,1.51994027537244,1.51994027537244,1.51994027537244,1.51994027537244,0,0.0,1.0
1997-04-10,5.62,5.62,5.19,5.25,36067,1.63641079455806,1.63641079455806,1.51120498643352,1.52867556431136,123866.538080826,0.0,1.0
1997-04-11,5.75,5.87,5.38,5.69,11067,1.67426371329339,1.70920486904908,1.56652848304669,1.65679313541555,38007.9013208888,0.0,1.0
1997-04-14,5.56,5.62,5.56,5.62,3600,1.61894021668022,1.63641079455806,1.61894021668022,1.63641079455806,12363.6436934309,0.0,1.0
1997-04-15,5.5,5.5,5.5,5.5,467,1.60146963880238,1.60146963880238,1.60146963880238,1.60146963880238,1603.83933467561,0.0,1.0
1997-04-16,5.87,5.87,5.56,5.87,5000,1.70920486904908,1.70920486904908,1.61894021668022,1.70920486904908,17171.7273519873,0.0,1.0
1997-04-17,5.75,6.13,5.75,5.87,41400,1.67426371329339,1.78491070651974,1.67426371329339,1.70920486904908,142181.902474455,0.0,1.0
1997-04-18,5.87,6.0,5.75,5.75,4000,1.70920486904908,1.74705778778441,1.67426371329339,1.67426371329339,13737.3818815899,0.0,1.0
1997-04-21,5.87,6.0,5.75,5.75,2467,1.70920486904908,1.74705778778441,1.67426371329339,1.67426371329339,8472.53027547055,0.0,1.0
1997-04-22,6.06,6.25,5.87,5.87,31000,1.76452836566225,1.81985186227543,1.70920486904908,1.70920486904908,106464.709582322,0.0,1.0
1997-04-23,6.0,6.19,6.0,6.0,8800,1.74705778778441,1.80238128439758,1.74705778778441,1.74705778778441,30222.2401394977,0.0,1.0
1997-04-24,5.75,6.13,5.75,6.13,16667,1.67426371329339,1.78491070651974,1.67426371329339,1.78491070651974,57240.2359551146,0.0,1.0
1997-04-25,6.0,6.0,5.75,5.87,14600,1.74705778778441,1.74705778778441,1.67426371329339,1.70920486904908,50141.443867803,0.0,1.0
1997-04-28,5.81,5.87,5.75,5.81,25867,1.69173429117124,1.70920486904908,1.67426371329339,1.69173429117124,88836.214282771,0.0,1.0
1997-04-29,5.87,5.91,5.75,5.81,24467,1.70920486904908,1.72085192096764,1.67426371329339,1.69173429117124,84028.1306242148,0.0,1.0
1997-04-30,5.87,5.87,5.75,5.75,11200,1.70920486904908,1.70920486904908,1.67426371329339,1.67426371329339,38464.6692684516,0.0,1.0
1997-05-01,5.75,6.0,5.75,5.75,7667,1.67426371329339,1.74705778778441,1.67426371329339,1.67426371329339,26331.1267215374,0.0,1.0
1997-05-02,5.87,6.0,5.81,6.0,5400,1.70920486904908,1.74705778778441,1.69173429117124,1.74705778778441,18545.4655401463,0.0,1.0
1997-05-05,6.13,6.13,5.94,5.94,1800,1.78491070651974,1.78491070651974,1.72958720990657,1.72958720990657,6181.82184671543,0.0,1.0
1997-05-06,5.94,6.25,5.94,6.13,5067,1.72958720990657,1.81985186227543,1.72958720990657,1.78491070651974,17401.8284985039,0.0,1.0
1997-05-07,6.06,6.25,5.94,5.94,9267,1.76452836566225,1.81985186227543,1.72958720990657,1.72958720990657,31826.0794741734,0.0,1.0
1997-05-08,6.0,6.0,5.94,5.94,11067,1.74705778778441,1.74705778778441,1.72958720990657,1.72958720990657,38007.9013208887,0.0,1.0
1997-05-09,5.94,5.94,5.94,5.94,3800,1.72958720990657,1.72958720990657,1.72958720990657,1.72958720990657,13050.5127875103,0.0,1.0
1997-05-12,5.87,6.13,5.75,6.0,26800,1.70920486904908,1.78491070651974,1.67426371329339,1.74705778778441,92040.4586066521,0.0,1.0
1997-05-13,5.81,5.81,5.75,5.81,11467,1.69173429117124,1.69173429117124,1.67426371329339,1.69173429117124,39381.6395090476,0.0,1.0
1997-05-14,5.87,5.87,5.75,5.75,5000,1.70920486904908,1.70920486904908,1.67426371329339,1.67426371329339,17171.7273519873,0.0,1.0
1997-05-15,5.75,5.75,5.75,5.75,6867,1.67426371329339,1.67426371329339,1.67426371329339,1.67426371329339,23583.6503452194,0.0,1.0
1997-05-16,5.75,5.75,5.75,5.75,1000,1.67426371329339,1.67426371329339,1.67426371329339,1.67426371329339,3434.34547039747,0.0,1.0
1997-05-19,6.0,6.0,5.75,5.75,3200,1.74705778778441,1.74705778778441,1.67426371329339,1.67426371329339,10989.9055052719,0.0,1.0
1997-05-20,5.75,5.87,5.75,5.75,6600,1.67426371329339,1.70920486904908,1.67426371329339,1.67426371329339,22666.6801046233,0.0,1.0
1997-05-21,6.0,6.0,5.75,5.75,23667,1.74705778778441,1.74705778778441,1.67426371329339,1.67426371329339,81280.6542478967,0.0,1.0
1997-05-22,6.25,6.25,5.87,5.87,32467,1.81985186227543,1.81985186227543,1.70920486904908,1.70920486904908,111502.894387394,0.0,1.0
1997-05-23,6.38,6.38,6.06,6.06,200,1.85770478101076,1.85770478101076,1.76452836566225,1.76452836566225,686.869094079491,0.0,1.0
1997-05-27,6.38,6.38,6.06,6.06,6200,1.85770478101076,1.85770478101076,1.76452836566225,1.76452836566225,21292.9419164642,0.0,1.0
1997-05-28,6.0,6.25,6.0,6.25,43667,1.74705778778441,1.81985186227543,1.74705778778441,1.81985186227543,149967.563655846,0.0,1.0
1997-05-29,6.06,6.13,5.94,6.0,58667,1.76452836566225,1.78491070651974,1.72958720990657,1.74705778778441,201482.745711808,0.0,1.0
1997-05-30,6.0,6.13,5.87,6.13,28800,1.74705778778441,1.78491070651974,1.70920486904908,1.78491070651974,98909.1495474469,0.0,1.0
1997-06-02,5.81,6.0,5.81,5.94,16667,1.69173429117124,1.74705778778441,1.69173429117124,1.72958720990657,57240.2359551144,0.0,1.0
1997-06-03,5.81,5.81,5.81,5.81,2467,1.69173429117124,1.69173429117124,1.69173429117124,1.69173429117124,8472.53027547052,0.0,1.0
1997-06-04,6.06,6.06,5.81,5.81,600,1.76452836566225,1.76452836566225,1.69173429117124,1.69173429117124,2060.60728223848,0.0,1.0
1997-06-05,6.0,6.0,5.81,5.81,1200,1.74705778778441,1.74705778778441,1.69173429117124,1.69173429117124,4121.21456447696,0.0,1.0
1997-06-06,6.0,6.13,5.94,6.06,25000,1.74705778778441,1.78491070651974,1.72958720990657,1.76452836566225,85858.6367599366,0.0,1.0
1997-06-09,6.06,6.06,6.0,6.0,31000,1.76452836566225,1.76452836566225,1.74705778778441,1.74705778778441,106464.709582322,0.0,1.0
1997-06-10,6.0,6.13,5.94,6.06,34267,1.74705778778441,1.78491070651974,1.72958720990657,1.76452836566225,117684.71623411,0.0,1.0
1997-06-11,5.87,6.06,5.87,6.06,59067,1.70920486904908,1.76452836566225,1.70920486904908,1.76452836566225,202856.483899967,0.0,1.0
1997-06-12,5.94,6.0,5.87,5.87,12067,1.72958720990657,1.74705778778441,1.70920486904908,1.70920486904908,41442.2467912861,0.0,1.0
1997-06-13,5.94,6.06,5.94,6.06,18667,1.72958720990657,1.76452836566225,1.72958720990657,1.76452836566225,64108.9268959093,0.0,1.0
1997-06-16,5.94,6.06,5.75,5.94,20600,1.72958720990657,1.76452836566225,1.67426371329339,1.72958720990657,70747.5166901876,0.0,1.0
1997-06-17,6.06,6.06,5.87,6.06,36000,1.76452836566225,1.76452836566225,1.70920486904908,1.76452836566225,123636.436934309,0.0,1.0
1997-06-18,6.03,6.06,5.94,6.06,38000,1.75579307672333,1.76452836566225,1.72958720990657,1.76452836566225,130505.127875104,0.0,1.0
1997-06-19,6.06,6.06,5.94,6.06,19067,1.76452836566225,1.76452836566225,1.72958720990657,1.76452836566225,65482.6650840686,0.0,1.0
1997-06-20,6.0,6.13,5.94,6.06,85600,1.74705778778441,1.78491070651974,1.72958720990657,1.76452836566225,293979.972266023,0.0,1.0
1997-06-23,6.13,6.13,6.0,6.13,188000,1.78491070651974,1.78491070651974,1.74705778778441,1.78491070651974,645656.948434723,0.0,1.0
1997-06-24,6.13,6.13,6.0,6.0,13200,1.78491070651974,1.78491070651974,1.74705778778441,1.74705778778441,45333.3602092465,0.0,1.0
1997-06-25,6.13,6.13,5.94,6.0,34200,1.78491070651974,1.78491070651974,1.72958720990657,1.74705778778441,117454.615087593,0.0,1.0
1997-06-26,6.0,6.06,6.0,6.0,17800,1.74705778778441,1.76452836566225,1.74705778778441,1.74705778778441,61131.3493730748,0.0,1.0
1997-06-27,5.87,6.02,5.87,5.91,22267,1.70920486904908,1.75288131374369,1.70920486904908,1.72085192096764,76472.5705893404,0.0,1.0
1997-06-30,5.78,6.25,5.69,6.25,31867,1.68299900223232,1.81985186227543,1.65679313541555,1.81985186227543,109442.287105156,0.0,1.0
1997-07-01,5.5,5.75,5.5,5.69,54200,1.60146963880238,1.67426371329339,1.60146963880238,1.65679313541555,186141.524495542,0.0,1.0
1997-07-02,5.62,5.75,5.5,5.62,12267,1.63641079455806,1.67426371329339,1.60146963880238,1.63641079455806,42129.1158853658,0.0,1.0
1997-07-03,5.94,6.0,5.72,5.75,23000,1.72958720990657,1.74705778778441,1.66552842435447,1.67426371329339,78989.9458191415,0.0,1.0
1997-07-07,6.06,6.31,5.81,5.81,246267,1.76452836566225,1.83732244015327,1.69173429117124,1.69173429117124,845765.955958374,0.0,1.0
1997-07-08,6.06,6.31,6.06,6.25,39600,1.76452836566225,1.83732244015327,1.76452836566225,1.81985186227543,136000.08062774,0.0,1.0
1997-07-09,6.31,6.31,6.06,6.06,12867,1.83732244015327,1.83732244015327,1.76452836566225,1.76452836566225,44189.7231676042,0.0,1.0
1997-07-10,6.31,6.31,6.06,6.31,13667,1.83732244015327,1.83732244015327,1.76452836566225,1.83732244015327,46937.1995439222,0.0,1.0
1997-07-11,6.19,6.31,6.13,6.31,3000,1.80238128439758,1.83732244015327,1.78491070651974,1.83732244015327,10303.0364111924,0.0,1.0
1997-07-14,6.13,6.31,6.06,6.13,14467,1.78491070651974,1.83732244015327,1.76452836566225,1.78491070651974,49684.6759202401,0.0,1.0
1997-07-15,6.0,6.25,6.0,6.0,34800,1.74705778778441,1.81985186227543,1.74705778778441,1.74705778778441,119515.222369832,0.0,1.0
1997-07-16,6.31,6.31,6.0,6.0,8067,1.83732244015327,1.83732244015327,1.74705778778441,1.74705778778441,27704.8649096963,0.0,1.0
1997-07-17,6.25,6.31,6.13,6.13,28000,1.81985186227543,1.83732244015327,1.78491070651974,1.78491070651974,96161.6731711288,0.0,1.0
1997-07-18,6.19,6.25,6.13,6.13,5200,1.80238128439758,1.81985186227543,1.78491070651974,1.78491070651974,17858.5964460668,0.0,1.0
1997-07-21,6.13,6.25,6.13,6.25,1667,1.78491070651974,1.81985186227543,1.78491070651974,1.81985186227543,5725.05389915257,0.0,1.0
1997-07-22,5.87,6.31,5.75,6.31,26800,1.70920486904908,1.83732244015327,1.67426371329339,1.83732244015327,92040.4586066521,0.0,1.0
1997-07-23,5.87,6.0,5.87,5.87,5600,1.70920486904908,1.74705778778441,1.70920486904908,1.70920486904908,19232.3346342258,0.0,1.0
1997-07-24,5.81,6.0,5.75,6.0,1267,1.69173429117124,1.74705778778441,1.67426371329339,1.74705778778441,4351.31571099358,0.0,1.0
1997-07-25,5.87,6.0,5.81,5.81,16200,1.70920486904908,1.74705778778441,1.69173429117124,1.69173429117124,55636.3966204389,0.0,1.0
1997-07-28,5.75,6.0,5.75,5.87,27667,1.67426371329339,1.74705778778441,1.67426371329339,1.70920486904908,95018.0361294868,0.0,1.0
1997-07-29,5.94,6.06,5.75,5.75,13467,1.72958720990657,1.76452836566225,1.67426371329339,1.67426371329339,46250.3304498425,0.0,1.0
1997-07-30,6.09,6.13,5.87,6.0,47067,1.77326365460118,1.78491070651974,1.70920486904908,1.74705778778441,161644.338255197,0.0,1.0
1997-07-31,6.0,6.13,5.87,6.13,20467,1.74705778778441,1.78491070651974,1.70920486904908,1.78491070651974,70290.7487426249,0.0,1.0
1997-08-01,5.87,6.0,5.87,5.87,6600,1.70920486904908,1.74705778778441,1.70920486904908,1.70920486904908,22666.6801046233,0.0,1.0
1997-08-04,6.0,6.13,5.81,5.81,3467,1.74705778778441,1.78491070651974,1.69173429117124,1.69173429117124,11906.875745868,0.0,1.0
1997-08-05,5.87,6.13,5.81,5.81,13600,1.70920486904908,1.78491070651974,1.69173429117124,1.69173429117124,46707.0983974055,0.0,1.0
1997-08-06,6.88,7.37,6.31,6.38,219267,2.00329292999279,2.14596931599518,1.83732244015327,1.85770478101076,753038.62825764,0.0,1.0
1997-08-07,6.69,7.12,6.62,6.88,53800,1.94796943337962,2.07317524150417,1.92758709252213,2.00329292999279,184767.786307383,0.0,1.0
1997-08-08,6.56,6.81,6.5,6.81,32067,1.91011651464429,1.98291058913531,1.89264593676644,1.98291058913531,110129.156199235,0.0,1.0
1997-08-11,6.44,6.56,6.44,6.56,15000,1.8751753588886,1.91011651464429,1.8751753588886,1.91011651464429,51515.1820559619,0.0,1.0
1997-08-12,6.47,6.69,6.44,6.56,6000,1.88391064782752,1.94796943337962,1.8751753588886,1.91011651464429,20606.0728223848,0.0,1.0
1997-08-13,6.56,6.75,6.44,6.69,6400,1.91011651464429,1.96544001125746,1.8751753588886,1.94796943337962,21979.8110105437,0.0,1.0
1997-08-14,6.75,6.75,6.44,6.75,4200,1.96544001125746,1.96544001125746,1.8751753588886,1.96544001125746,14424.2509756694,0.0,1.0
1997-08-15,6.5,6.75,6.44,6.5,8867,1.89264593676644,1.96544001125746,1.8751753588886,1.89264593676644,30452.3412860144,0.0,1.0
1997-08-18,6.5,6.62,6.44,6.44,6800,1.89264593676644,1.92758709252213,1.8751753588886,1.8751753588886,23353.5491987028,0.0,1.0
1997-08-19,6.38,6.62,6.25,6.5,46600,1.85770478101076,1.92758709252213,1.81985186227543,1.89264593676644,160040.498920521,0.0,1.0
1997-08-20,6.44,6.62,6.25,6.62,9867,1.8751753588886,1.92758709252213,1.81985186227543,1.92758709252213,33886.6867564118,0.0,1.0
1997-08-21,6.19,6.44,6.0,6.25,28667,1.80238128439758,1.8751753588886,1.74705778778441,1.81985186227543,98452.3815998842,0.0,1.0
1997-08-22,6.25,6.25,6.0,6.25,1667,1.81985186227543,1.81985186227543,1.74705778778441,1.81985186227543,5725.05389915256,0.0,1.0
1997-08-25,6.25,6.25,6.0,6.25,3600,1.81985186227543,1.81985186227543,1.74705778778441,1.81985186227543,12363.6436934308,0.0,1.0
1997-08-26,6.25,6.38,6.19,6.25,16067,1.81985186227543,1.85770478101076,1.80238128439758,1.81985186227543,55179.6286728759,0.0,1.0
1997-08-27,6.44,6.44,6.19,6.19,31600,1.8751753588886,1.8751753588886,1.80238128439758,1.80238128439758,108525.31686456,0.0,1.0
1997-08-28,6.69,6.81,6.25,6.5,29067,1.94796943337962,1.98291058913531,1.81985186227543,1.89264593676644,99826.1197880429,0.0,1.0
1997-08-29,6.88,6.88,6.44,6.44,4800,2.00329292999279,2.00329292999279,1.8751753588886,1.8751753588886,16484.8582579078,0.0,1.0
1997-09-02,6.75,6.88,6.56,6.56,16000,1.96544001125746,2.00329292999279,1.91011651464429,1.91011651464429,54949.5275263594,0.0,1.0
1997-09-03,6.81,6.81,6.5,6.56,28000,1.98291058913531,1.98291058913531,1.89264593676644,1.91011651464429,96161.6731711287,0.0,1.0
1997-09-04,7.0,7.12,6.62,6.62,66000,2.03823408574848,2.07317524150417,1.92758709252213,1.92758709252213,226666.801046232,0.0,1.0
1997-09-05,6.94,7.12,6.81,7.0,61800,2.02076350787063,2.07317524150417,1.98291058913531,2.03823408574848,212242.550070564,0.0,1.0
1997-09-08,6.75,6.94,6.69,6.94,35600,1.96544001125746,2.02076350787063,1.94796943337962,2.02076350787063,122262.69874615,0.0,1.0
1997-09-09,6.75,7.0,6.69,6.81,60667,1.96544001125746,2.03823408574848,1.94796943337962,1.98291058913531,208351.436652603,0.0,1.0
1997-09-10,7.0,7.12,6.75,7.0,49400,2.03823408574848,2.07317524150417,1.96544001125746,2.03823408574848,169656.666237635,0.0,1.0
1997-09-11,7.03,7.12,6.88,7.12,14200,2.0469693746874,2.07317524150417,2.00329292999279,2.07317524150417,48767.705679644,0.0,1.0
1997-09-12,7.06,7.06,7.0,7.06,18600,2.05570466362632,2.05570466362632,2.03823408574848,2.05570466362632,63878.8257493929,0.0,1.0
1997-09-15,7.12,7.12,7.0,7.0,22067,2.07317524150417,2.07317524150417,2.03823408574848,2.03823408574848,75785.7014952607,0.0,1.0
1997-09-16,7.06,7.12,7.06,7.12,4800,2.05570466362632,2.07317524150417,2.05570466362632,2.07317524150417,16484.8582579078,0.0,1.0
1997-09-17,7.63,7.63,7.0,7.0,78200,2.22167515346584,2.22167515346584,2.03823408574848,2.03823408574848,268565.815785082,0.0,1.0
1997-09-18,7.5,7.75,7.44,7.75,20400,2.18382223473051,2.25661630922153,2.16635165685267,2.25661630922153,70060.6475961083,0.0,1.0
1997-09-19,7.5,7.5,7.44,7.44,3067,2.18382223473051,2.18382223473051,2.16635165685267,2.16635165685267,10533.137557709,0.0,1.0
1997-09-22,7.44,7.75,7.44,7.63,3600,2.16635165685267,2.25661630922153,2.16635165685267,2.22167515346584,12363.6436934309,0.0,1.0
1997-09-23,7.69,7.75,7.44,7.5,4000,2.23914573134369,2.25661630922153,2.16635165685267,2.18382223473051,13737.3818815898,0.0,1.0
1997-09-24,7.88,8.12,7.69,7.69,59067,2.29446922795686,2.36435153946824,2.23914573134369,2.23914573134369,202856.483899967,0.0,1.0
1997-09-25,8.25,8.38,7.88,8.0,31600,2.40220445820356,2.44005737693889,2.29446922795686,2.32941038371255,108525.31686456,0.0,1.0
1997-09-26,8.25,8.44,8.25,8.44,10267,2.40220445820356,2.45752795481674,2.40220445820356,2.45752795481674,35260.4249445708,0.0,1.0
1997-09-29,8.0,8.5,8.0,8.5,10200,2.32941038371255,2.47499853269458,2.32941038371255,2.47499853269458,35030.3237980541,0.0,1.0
1997-09-30,7.88,8.0,7.88,8.0,23467,2.29446922795686,2.32941038371255,2.29446922795686,2.32941038371255,80593.7851538172,0.0,1.0
1997-10-01,8.0,8.0,7.88,7.88,3467,2.32941038371255,2.32941038371255,2.29446922795686,2.29446922795686,11906.875745868,0.0,1.0
1997-10-02,8.0,8.0,7.88,8.0,22200,2.32941038371255,2.32941038371255,2.29446922795686,2.32941038371255,76242.4694428236,0.0,1.0
1997-10-03,8.0,8.0,7.88,8.0,7200,2.32941038371255,2.32941038371255,2.29446922795686,2.32941038371255,24727.2873868617,0.0,1.0
1997-10-06,8.12,8.38,7.75,7.75,25867,2.36435153946824,2.44005737693889,2.25661630922153,2.25661630922153,88836.214282771,0.0,1.0
1997-10-07,8.38,8.38,8.12,8.12,6000,2.44005737693889,2.44005737693889,2.36435153946824,2.36435153946824,20606.0728223848,0.0,1.0
1997-10-08,8.12,8.38,8.12,8.38,6200,2.36435153946824,2.44005737693889,2.36435153946824,2.44005737693889,21292.9419164642,0.0,1.0
1997-10-09,8.25,8.38,8.0,8.25,10200,2.40220445820356,2.44005737693889,2.32941038371255,2.40220445820356,35030.3237980542,0.0,1.0
1997-10-10,8.38,8.62,8.25,8.25,68600,2.44005737693889,2.50993968845027,2.40220445820356,2.40220445820356,235596.099269266,0.0,1.0
1997-10-13,8.38,8.69,8.38,8.69,23400,2.44005737693889,2.53032202930775,2.44005737693889,2.53032202930775,80363.6840073007,0.0,1.0
1997-10-14,8.5,8.62,8.44,8.5,26467,2.47499853269458,2.50993968845027,2.45752795481674,2.47499853269458,90896.8215650097,0.0,1.0
1997-10-15,8.38,8.5,8.12,8.38,15267,2.44005737693889,2.47499853269458,2.36435153946824,2.44005737693889,52432.1522965581,0.0,1.0
1997-10-16,8.38,8.44,8.12,8.25,14467,2.44005737693889,2.45752795481674,2.36435153946824,2.40220445820356,49684.6759202402,0.0,1.0
1997-10-17,8.38,8.38,8.25,8.25,11800,2.44005737693889,2.44005737693889,2.40220445820356,2.40220445820356,40525.2765506901,0.0,1.0
1997-10-20,8.25,8.25,8.25,8.25,2600,2.40220445820356,2.40220445820356,2.40220445820356,2.40220445820356,8929.29822303342,0.0,1.0
1997-10-21,8.25,8.5,8.25,8.25,15067,2.40220445820356,2.47499853269458,2.40220445820356,2.40220445820356,51745.2832024786,0.0,1.0
1997-10-22,8.25,8.38,8.25,8.25,7467,2.40220445820356,2.44005737693889,2.40220445820356,2.40220445820356,25644.2576274579,0.0,1.0
1997-10-23,8.12,8.38,7.88,8.38,13800,2.36435153946824,2.44005737693889,2.29446922795686,2.44005737693889,47393.9674914849,0.0,1.0
1997-10-24,8.25,8.25,8.12,8.19,14800,2.40220445820356,2.40220445820356,2.36435153946824,2.38473388032572,50828.3129618825,0.0,1.0
1997-10-27,7.75,8.25,7.63,8.12,48267,2.25661630922153,2.40220445820356,2.22167515346584,2.36435153946824,165765.552819674,0.0,1.0
1997-10-28,7.88,8.25,7.25,7.63,46867,2.29446922795686,2.40220445820356,2.1110281602395,2.22167515346584,160957.469161118,0.0,1.0
1997-10-29,8.0,8.0,7.88,7.88,5067,2.32941038371255,2.32941038371255,2.29446922795686,2.29446922795686,17401.8284985039,0.0,1.0
1997-10-30,8.0,8.12,7.88,7.88,12400,2.32941038371255,2.36435153946824,2.29446922795686,2.29446922795686,42585.8838329285,0.0,1.0
1997-10-31,8.0,8.12,8.0,8.0,11600,2.32941038371255,2.36435153946824,2.32941038371255,2.32941038371255,39838.4074566105,0.0,1.0
1997-11-03,7.88,8.12,7.88,8.12,6267,2.29446922795686,2.36435153946824,2.29446922795686,2.36435153946824,21523.0430629809,0.0,1.0
1997-11-04,8.12,8.25,8.0,8.0,17467,2.36435153946824,2.40220445820356,2.32941038371255,2.32941038371255,59987.7123314323,0.0,1.0
1997-11-05,8.5,8.56,8.25,8.38,42200,2.47499853269458,2.49246911057243,2.40220445820356,2.44005737693889,144929.378850773,0.0,1.0
1997-11-06,8.31,8.5,8.12,8.5,25000,2.41967503608141,2.47499853269458,2.36435153946824,2.47499853269458,85858.6367599365,0.0,1.0
1997-11-07,8.5,8.5,8.25,8.38,14067,2.47499853269458,2.47499853269458,2.40220445820356,2.44005737693889,48310.9377320811,0.0,1.0
1997-11-10,8.25,8.62,8.25,8.5,15800,2.40220445820356,2.50993968845027,2.40220445820356,2.47499853269458,54262.65843228,0.0,1.0
1997-11-11,8.38,8.38,8.0,8.25,7867,2.44005737693889,2.44005737693889,2.32941038371255,2.40220445820356,27017.9958156169,0.0,1.0
1997-11-12,8.25,8.25,8.06,8.25,12200,2.40220445820356,2.40220445820356,2.34688096159039,2.40220445820356,41899.0147388491,0.0,1.0
1997-11-13,8.19,8.38,8.19,8.38,6800,2.38473388032572,2.44005737693889,2.38473388032572,2.44005737693889,23353.5491987027,0.0,1.0
1997-11-14,8.19,8.19,8.06,8.06,11200,2.38473388032572,2.38473388032572,2.34688096159039,2.34688096159039,38464.6692684516,0.0,1.0
1997-11-17,8.38,8.38,8.06,8.06,2800,2.44005737693889,2.44005737693889,2.34688096159039,2.34688096159039,9616.16731711291,0.0,1.0
1997-11-18,8.25,8.25,8.06,8.06,4800,2.40220445820356,2.40220445820356,2.34688096159039,2.34688096159039,16484.8582579078,0.0,1.0
1997-11-19,8.25,8.25,8.25,8.25,0,2.40220445820356,2.40220445820356,2.40220445820356,2.40220445820356,0,0.0,1.0
1997-11-20,8.12,8.47,8.12,8.47,667,2.36435153946824,2.46626324375566,2.36435153946824,2.46626324375566,2290.7084287551,0.0,1.0
1997-11-21,8.19,8.47,8.12,8.12,4400,2.38473388032572,2.46626324375566,2.36435153946824,2.36435153946824,15111.1200697488,0.0,1.0
1997-11-24,8.12,8.47,8.06,8.19,9200,2.36435153946824,2.46626324375566,2.34688096159039,2.38473388032572,31595.9783276566,0.0,1.0
1997-11-25,8.19,8.19,8.06,8.12,17400,2.38473388032572,2.38473388032572,2.34688096159039,2.36435153946824,59757.6111849158,0.0,1.0
1997-11-26,8.16,8.16,8.06,8.06,4800,2.3759985913868,2.3759985913868,2.34688096159039,2.34688096159039,16484.8582579078,0.0,1.0
1997-11-28,8.12,8.12,8.06,8.06,13067,2.36435153946824,2.36435153946824,2.34688096159039,2.34688096159039,44876.5922616835,0.0,1.0
1997-12-01,8.25,8.25,8.06,8.25,2400,2.40220445820356,2.40220445820356,2.34688096159039,2.40220445820356,8242.42912895392,0.0,1.0
1997-12-02,8.25,8.25,8.06,8.25,1867,2.40220445820356,2.40220445820356,2.34688096159039,2.40220445820356,6411.92299323207,0.0,1.0
1997-12-03,8.12,8.25,8.12,8.25,4400,2.36435153946824,2.40220445820356,2.36435153946824,2.40220445820356,15111.1200697488,0.0,1.0
1997-12-04,8.12,8.25,8.12,8.25,2267,2.36435153946824,2.40220445820356,2.36435153946824,2.40220445820356,7785.66118139103,0.0,1.0
1997-12-05,8.25,8.25,8.06,8.06,3667,2.40220445820356,2.40220445820356,2.34688096159039,2.34688096159039,12593.7448399475,0.0,1.0
1997-12-08,8.12,8.12,8.12,8.12,2000,2.36435153946824,2.36435153946824,2.36435153946824,2.36435153946824,6868.69094079491,0.0,1.0
1997-12-09,8.25,8.25,8.0,8.12,7667,2.40220445820356,2.40220445820356,2.32941038371255,2.36435153946824,26331.1267215374,0.0,1.0
1997-12-10,8.25,8.25,8.0,8.0,3267,2.40220445820356,2.40220445820356,2.32941038371255,2.32941038371255,11220.0066517885,0.0,1.0
1997-12-11,8.06,8.12,8.0,8.12,11600,2.34688096159039,2.36435153946824,2.32941038371255,2.36435153946824,39838.4074566106,0.0,1.0
1997-12-12,8.25,8.25,8.25,8.25,200,2.40220445820356,2.40220445820356,2.40220445820356,2.40220445820356,686.869094079493,0.0,1.0
1997-12-15,8.0,8.06,7.88,8.0,11067,2.32941038371255,2.34688096159039,2.29446922795686,2.32941038371255,38007.9013208887,0.0,1.0
1997-12-16,7.81,8.06,7.81,8.06,10600,2.27408688709937,2.34688096159039,2.27408688709937,2.34688096159039,36404.0619862132,0.0,1.0
1997-12-17,7.63,7.75,7.37,7.75,24667,2.22167515346584,2.25661630922153,2.14596931599518,2.25661630922153,84714.9997182943,0.0,1.0
1997-12-18,7.37,7.5,7.37,7.5,23467,2.14596931599518,2.18382223473051,2.14596931599518,2.18382223473051,80593.7851538174,0.0,1.0
1997-12-19,7.5,7.5,7.37,7.5,5667,2.18382223473051,2.18382223473051,2.14596931599518,2.18382223473051,19462.4357807424,0.0,1.0
1997-12-22,7.5,7.5,7.5,7.5,3067,2.18382223473051,2.18382223473051,2.18382223473051,2.18382223473051,10533.137557709,0.0,1.0
1997-12-23,7.37,7.56,7.37,7.56,3867,2.14596931599518,2.20129281260836,2.14596931599518,2.20129281260836,13280.613934027,0.0,1.0
1997-12-24,7.37,7.37,7.37,7.37,1067,2.14596931599518,2.14596931599518,2.14596931599518,2.14596931599518,3664.4466169141,0.0,1.0
1997-12-26,7.75,7.75,7.63,7.63,3600,2.25661630922153,2.25661630922153,2.22167515346584,2.22167515346584,12363.6436934309,0.0,1.0
1997-12-29,7.75,7.81,7.5,7.75,8600,2.25661630922153,2.27408688709937,2.18382223473051,2.25661630922153,29535.3710454182,0.0,1.0
1997-12-30,7.63,7.75,7.63,7.63,3400,2.22167515346584,2.25661630922153,2.22167515346584,2.22167515346584,11676.7745993514,0.0,1.0
1997-12-31,7.75,7.75,7.56,7.75,9467,2.25661630922153,2.25661630922153,2.20129281260836,2.25661630922153,32512.9485682528,0.0,1.0
1998-01-02,7.75,7.75,7.5,7.5,9867,2.25661630922153,2.25661630922153,2.18382223473051,2.18382223473051,33886.6867564118,0.0,1.0
1998-01-05,7.56,7.75,7.56,7.56,4467,2.20129281260836,2.25661630922153,2.20129281260836,2.20129281260836,15341.2212162654,0.0,1.0
1998-01-06,7.63,7.63,7.37,7.5,14000,2.22167515346584,2.22167515346584,2.14596931599518,2.18382223473051,48080.8365855645,0.0,1.0
1998-01-07,7.63,7.63,7.63,7.63,0,2.22167515346584,2.22167515346584,2.22167515346584,2.22167515346584,0,0.0,1.0
1998-01-08,7.5,7.63,7.31,7.63,2267,2.18382223473051,2.22167515346584,2.12849873811734,2.22167515346584,7785.66118139106,0.0,1.0
1998-01-09,7.63,7.63,7.37,7.37,39467,2.22167515346584,2.22167515346584,2.14596931599518,2.14596931599518,135543.312680177,0.0,1.0
1998-01-12,7.44,7.5,7.37,7.37,5600,2.16635165685267,2.18382223473051,2.14596931599518,2.14596931599518,19232.3346342258,0.0,1.0
1998-01-13,7.12,7.5,7.12,7.37,12867,2.07317524150417,2.18382223473051,2.07317524150417,2.14596931599518,44189.7231676041,0.0,1.0
1998-01-14,7.12,7.25,7.0,7.0,4000,2.07317524150417,2.1110281602395,2.03823408574848,2.03823408574848,13737.3818815898,0.0,1.0
1998-01-15,6.69,7.19,6.69,7.0,303200,1.94796943337962,2.09355758236165,1.94796943337962,2.03823408574848,1041293.54662451,0.0,1.0
1998-01-16,7.0,7.19,7.0,7.12,7867,2.03823408574848,2.09355758236165,2.03823408574848,2.07317524150417,27017.9958156168,0.0,1.0
1998-01-20,7.12,7.12,7.0,7.0,14800,2.07317524150417,2.07317524150417,2.03823408574848,2.03823408574848,50828.3129618824,0.0,1.0
1998-01-21,7.0,7.12,6.75,7.12,21867,2.03823408574848,2.07317524150417,1.96544001125746,2.07317524150417,75098.8324011813,0.0,1.0
1998-01-22,6.75,6.88,6.75,6.75,55267,1.96544001125746,2.00329292999279,1.96544001125746,1.96544001125746,189805.971112457,0.0,1.0
1998-01-23,6.75,7.0,6.75,6.94,5400,1.96544001125746,2.03823408574848,1.96544001125746,2.02076350787063,18545.4655401463,0.0,1.0
1998-01-26,6.88,6.94,6.75,6.75,25000,2.00329292999279,2.02076350787063,1.96544001125746,1.96544001125746,85858.6367599366,0.0,1.0
1998-01-27,6.94,7.0,6.75,6.75,27600,2.02076350787063,2.03823408574848,1.96544001125746,1.96544001125746,94787.9349829702,0.0,1.0
1998-01-28,7.12,7.12,7.0,7.12,23667,2.07317524150417,2.07317524150417,2.03823408574848,2.07317524150417,81280.6542478966,0.0,1.0
1998-01-29,7.12,7.25,7.0,7.25,10200,2.07317524150417,2.1110281602395,2.03823408574848,2.1110281602395,35030.3237980541,0.0,1.0
1998-01-30,7.16,7.25,7.12,7.25,13467,2.08482229342273,2.1110281602395,2.07317524150417,2.1110281602395,46250.3304498426,0.0,1.0
1998-02-02,7.23,7.37,7.23,7.25,18800,2.10520463428022,2.14596931599518,2.10520463428022,2.1110281602395,64565.6948434721,0.0,1.0
1998-02-03,7.12,7.44,7.12,7.25,27867,2.07317524150417,2.16635165685267,2.07317524150417,2.1110281602395,95704.9052235659,0.0,1.0
1998-02-04,7.47,7.47,7.12,7.12,6200,2.17508694579159,2.17508694579159,2.07317524150417,2.07317524150417,21292.9419164643,0.0,1.0
1998-02-05,7.47,7.5,7.31,7.31,20267,2.17508694579159,2.18382223473051,2.12849873811734,2.12849873811734,69603.8796485454,0.0,1.0
1998-02-06,7.37,7.5,7.37,7.5,8000,2.14596931599518,2.18382223473051,2.14596931599518,2.18382223473051,27474.7637631798,0.0,1.0
1998-02-09,7.37,7.44,7.37,7.37,13867,2.14596931599518,2.16635165685267,2.14596931599518,2.14596931599518,47624.0686380017,0.0,1.0
1998-02-10,7.5,7.5,7.37,7.47,17267,2.18382223473051,2.18382223473051,2.14596931599518,2.17508694579159,59300.8432373531,0.0,1.0
1998-02-11,7.56,7.63,7.5,7.5,33267,2.20129281260836,2.22167515346584,2.18382223473051,2.18382223473051,114250.370763712,0.0,1.0
1998-02-12,7.5,7.5,7.5,7.5,267,2.18382223473051,2.18382223473051,2.18382223473051,2.18382223473051,916.970240596124,0.0,1.0
1998-02-13,7.63,7.63,7.53,7.53,31267,2.22167515346584,2.22167515346584,2.19255752366944,2.19255752366944,107381.679822918,0.0,1.0
1998-02-17,7.5,7.63,7.5,7.63,2000,2.18382223473051,2.22167515346584,2.18382223473051,2.22167515346584,6868.69094079493,0.0,1.0
1998-02-18,7.5,7.63,7.5,7.63,3400,2.18382223473051,2.22167515346584,2.18382223473051,2.22167515346584,11676.7745993514,0.0,1.0
1998-02-19,7.5,7.53,7.5,7.53,667,2.18382223473051,2.19255752366944,2.18382223473051,2.19255752366944,2290.70842875511,0.0,1.0
1998-02-20,7.5,7.63,7.5,7.63,3600,2.18382223473051,2.22167515346584,2.18382223473051,2.22167515346584,12363.6436934309,0.0,1.0
1998-02-23,7.37,7.56,7.37,7.5,1667,2.14596931599518,2.20129281260836,2.14596931599518,2.18382223473051,5725.05389915258,0.0,1.0
1998-02-24,7.5,7.63,7.37,7.37,7667,2.18382223473051,2.22167515346584,2.14596931599518,2.14596931599518,26331.1267215374,0.0,1.0
1998-02-25,7.88,7.88,7.44,7.63,19667,2.29446922795686,2.29446922795686,2.16635165685267,2.22167515346584,67543.2723663069,0.0,1.0
1998-02-26,7.75,8.0,7.63,7.88,25400,2.25661630922153,2.32941038371255,2.22167515346584,2.29446922795686,87232.3749480955,0.0,1.0
1998-02-27,7.63,7.88,7.63,7.88,1667,2.22167515346584,2.29446922795686,2.22167515346584,2.29446922795686,5725.05389915257,0.0,1.0
1998-03-02,8.0,8.0,7.75,7.75,15067,2.32941038371255,2.32941038371255,2.25661630922153,2.25661630922153,51745.2832024785,0.0,1.0
1998-03-03,7.75,8.0,7.75,7.88,6800,2.25661630922153,2.32941038371255,2.25661630922153,2.29446922795686,23353.5491987027,0.0,1.0
1998-03-04,8.0,8.0,7.88,7.88,6467,2.32941038371255,2.32941038371255,2.29446922795686,2.29446922795686,22209.9121570604,0.0,1.0
1998-03-05,7.94,8.0,7.75,8.0,3600,2.3119398058347,2.32941038371255,2.25661630922153,2.32941038371255,12363.6436934309,0.0,1.0
1998-03-06,7.88,8.0,7.81,7.94,8000,2.29446922795686,2.32941038371255,2.27408688709937,2.3119398058347,27474.7637631797,0.0,1.0
1998-03-09,7.88,8.0,7.69,8.0,13467,2.29446922795686,2.32941038371255,2.23914573134369,2.32941038371255,46250.3304498426,0.0,1.0
1998-03-10,7.88,7.88,7.69,7.69,1467,2.29446922795686,2.29446922795686,2.23914573134369,2.23914573134369,5038.18480507307,0.0,1.0
1998-03-11,8.0,8.0,7.94,7.94,25800,2.32941038371255,2.32941038371255,2.3119398058347,2.3119398058347,88606.1131362544,0.0,1.0
1998-03-12,8.38,8.38,7.88,7.88,15600,2.44005737693889,2.44005737693889,2.29446922795686,2.29446922795686,53575.7893382005,0.0,1.0
1998-03-13,8.25,8.38,8.25,8.38,8267,2.40220445820356,2.44005737693889,2.40220445820356,2.44005737693889,28391.7340037759,0.0,1.0
1998-03-16,8.19,8.19,8.12,8.12,6067,2.38473388032572,2.38473388032572,2.36435153946824,2.36435153946824,20836.1739689014,0.0,1.0
1998-03-17,8.12,8.25,8.06,8.12,15467,2.36435153946824,2.40220445820356,2.34688096159039,2.36435153946824,53119.0213906374,0.0,1.0
1998-03-18,8.25,8.25,8.06,8.06,5600,2.40220445820356,2.40220445820356,2.34688096159039,2.34688096159039,19232.3346342258,0.0,1.0
1998-03-19,8.12,8.31,8.06,8.06,11600,2.36435153946824,2.41967503608141,2.34688096159039,2.34688096159039,39838.4074566105,0.0,1.0
1998-03-20,8.12,8.12,8.12,8.12,3067,2.36435153946824,2.36435153946824,2.36435153946824,2.36435153946824,10533.137557709,0.0,1.0
1998-03-23,8.12,8.25,8.12,8.12,20600,2.36435153946824,2.40220445820356,2.36435153946824,2.36435153946824,70747.5166901876,0.0,1.0
1998-03-24,8.25,8.25,8.12,8.12,146000,2.40220445820356,2.40220445820356,2.36435153946824,2.36435153946824,501414.43867803,0.0,1.0
1998-03-25,8.12,8.38,8.12,8.38,1667,2.36435153946824,2.44005737693889,2.36435153946824,2.44005737693889,5725.05389915256,0.0,1.0
1998-03-26,8.12,8.25,8.12,8.12,32867,2.36435153946824,2.40220445820356,2.36435153946824,2.36435153946824,112876.632575553,0.0,1.0
1998-03-27,8.12,8.19,8.12,8.12,7400,2.36435153946824,2.38473388032572,2.36435153946824,2.36435153946824,25414.1564809412,0.0,1.0
1998-03-30,8.19,8.25,8.06,8.25,27867,2.38473388032572,2.40220445820356,2.34688096159039,2.40220445820356,95704.9052235661,0.0,1.0
1998-03-31,8.12,8.25,8.12,8.25,1467,2.36435153946824,2.40220445820356,2.36435153946824,2.40220445820356,5038.18480507307,0.0,1.0
1998-04-01,8.5,8.5,8.25,8.25,17800,2.47499853269458,2.47499853269458,2.40220445820356,2.40220445820356,61131.3493730749,0.0,1.0
1998-04-02,9.13,9.13,8.48,8.5,71267,2.65843960041195,2.65843960041195,2.4691750067353,2.47499853269458,244755.498638815,0.0,1.0
1998-04-03,9.13,9.38,9.13,9.13,53600,2.65843960041195,2.73123367490296,2.65843960041195,2.65843960041195,184080.917213304,0.0,1.0
1998-04-06,8.87,9.13,8.87,9.0,6000,2.58273376294129,2.65843960041195,2.58273376294129,2.62058668167662,20606.0728223847,0.0,1.0
1998-04-07,8.75,8.81,8.69,8.81,4000,2.5477926071856,2.56526318506344,2.53032202930775,2.56526318506344,13737.3818815898,0.0,1.0
1998-04-08,8.62,8.81,8.62,8.81,13467,2.50993968845027,2.56526318506344,2.50993968845027,2.56526318506344,46250.3304498426,0.0,1.0
1998-04-09,8.94,9.0,8.62,8.75,18600,2.60311610379877,2.62058668167662,2.50993968845027,2.5477926071856,63878.8257493928,0.0,1.0
1998-04-13,8.56,8.87,8.56,8.75,32067,2.49246911057243,2.58273376294129,2.49246911057243,2.5477926071856,110129.156199235,0.0,1.0
1998-04-14,9.0,9.25,8.62,8.75,44867,2.62058668167662,2.69338075616763,2.50993968845027,2.5477926071856,154088.778220323,0.0,1.0
1998-04-15,9.13,9.13,9.0,9.0,14267,2.65843960041195,2.65843960041195,2.62058668167662,2.62058668167662,48997.8068261605,0.0,1.0
1998-04-16,8.62,9.0,8.62,9.0,26400,2.50993968845027,2.62058668167662,2.50993968845027,2.62058668167662,90666.720418493,0.0,1.0
1998-04-17,8.75,8.75,8.62,8.75,5067,2.5477926071856,2.5477926071856,2.50993968845027,2.5477926071856,17401.8284985039,0.0,1.0
1998-04-20,8.87,9.0,8.87,8.87,35867,2.58273376294129,2.62058668167662,2.58273376294129,2.58273376294129,123179.668986746,0.0,1.0
1998-04-21,8.87,9.0,8.75,8.75,1267,2.58273376294129,2.62058668167662,2.5477926071856,2.5477926071856,4351.31571099358,0.0,1.0
1998-04-22,8.75,9.0,8.75,8.87,11267,2.5477926071856,2.62058668167662,2.5477926071856,2.58273376294129,38694.7704149682,0.0,1.0
1998-04-23,9.0,9.0,8.87,8.87,1467,2.62058668167662,2.62058668167662,2.58273376294129,2.58273376294129,5038.18480507307,0.0,1.0
1998-04-24,8.87,9.0,8.87,9.0,5667,2.58273376294129,2.62058668167662,2.58273376294129,2.62058668167662,19462.4357807424,0.0,1.0
1998-04-27,9.0,9.0,8.75,8.75,5667,2.62058668167662,2.62058668167662,2.5477926071856,2.5477926071856,19462.4357807424,0.0,1.0
1998-04-28,8.69,9.0,8.69,9.0,4600,2.53032202930775,2.62058668167662,2.53032202930775,2.62058668167662,15797.9891638284,0.0,1.0
1998-04-29,8.56,8.56,8.56,8.56,1000,2.49246911057243,2.49246911057243,2.49246911057243,2.49246911057243,3434.34547039746,0.0,1.0
1998-04-30,9.0,9.19,8.75,8.75,15400,2.62058668167662,2.67591017828979,2.5477926071856,2.5477926071856,52888.9202441208,0.0,1.0
1998-05-01,9.0,9.13,9.0,9.0,4867,2.62058668167662,2.65843960041195,2.62058668167662,2.62058668167662,16714.9594044244,0.0,1.0
1998-05-04,9.25,9.38,9.0,9.0,17200,2.69338075616763,2.73123367490296,2.62058668167662,2.62058668167662,59070.7420908364,0.0,1.0
1998-05-05,9.5,9.5,9.38,9.38,54200,2.76617483065865,2.76617483065865,2.73123367490296,2.73123367490296,186141.524495542,0.0,1.0
1998-05-06,9.38,9.5,9.25,9.25,17200,2.73123367490296,2.76617483065865,2.69338075616763,2.69338075616763,59070.7420908364,0.0,1.0
1998-05-07,9.44,9.5,9.38,9.44,18467,2.74870425278081,2.76617483065865,2.73123367490296,2.74870425278081,63422.0578018298,0.0,1.0
1998-05-08,9.5,9.5,9.44,9.5,61067,2.76617483065865,2.76617483065865,2.74870425278081,2.76617483065865,209725.174840762,0.0,1.0
1998-05-11,9.5,9.62,9.38,9.56,28067,2.76617483065865,2.80111598641434,2.73123367490296,2.78364540853649,96391.7743176456,0.0,1.0
1998-05-12,9.56,9.62,9.5,9.62,5267,2.78364540853649,2.80111598641434,2.76617483065865,2.80111598641434,18088.6975925835,0.0,1.0
1998-05-13,9.75,9.75,9.56,9.56,18667,2.83896890514967,2.83896890514967,2.78364540853649,2.78364540853649,64108.9268959094,0.0,1.0
1998-05-14,9.72,9.81,9.62,9.75,17000,2.83023361621075,2.85643948302751,2.80111598641434,2.83896890514967,58383.8729967567,0.0,1.0
1998-05-15,9.88,9.88,9.72,9.72,20800,2.876821823885,2.876821823885,2.83023361621075,2.83023361621075,71434.3857842671,0.0,1.0
1998-05-18,9.94,10.25,9.75,10.12,31000,2.89429240176284,2.9845570541317,2.83896890514967,2.94670413539637,106464.709582321,0.0,1.0
1998-05-19,10.37,10.75,10.25,10.25,47867,3.01949820988739,3.13014520311374,2.9845570541317,2.9845570541317,164391.814631515,0.0,1.0
1998-05-20,10.63,11.0,10.37,11.0,66400,3.09520404735805,3.20293927760475,3.01949820988739,3.20293927760475,228040.539234391,0.0,1.0
1998-05-21,11.12,11.12,10.63,10.75,45067,3.23788043336044,3.23788043336044,3.09520404735805,3.13014520311374,154775.647314402,0.0,1.0
1998-05-22,11.69,12.13,11.38,11.38,91800,3.40385092319996,3.53196849430415,3.3135862708311,3.3135862708311,315272.914182487,0.0,1.0
1998-05-26,11.62,12.94,11.62,11.87,99800,3.38346858234247,3.76782129565505,3.38346858234247,3.45626265683349,342747.677945667,0.0,1.0
1998-05-27,11.25,11.81,10.5,11.38,70467,3.27573335209577,3.43879207895565,3.05735112862272,3.3135862708311,242008.022262498,0.0,1.0
1998-05-28,11.62,11.62,11.06,11.06,10667,3.38346858234247,3.38346858234247,3.2204098554826,3.2204098554826,36634.1631327298,0.0,1.0
1998-05-29,11.12,11.94,11.12,11.12,16000,3.23788043336044,3.47664499769098,3.23788043336044,3.23788043336044,54949.5275263594,0.0,1.0
1998-06-01,11.31,11.62,10.63,11.62,34267,3.29320392997361,3.38346858234247,3.09520404735805,3.38346858234247,117684.71623411,0.0,1.0
1998-06-02,10.75,11.38,10.75,11.12,38400,3.13014520311374,3.3135862708311,3.13014520311374,3.23788043336044,131878.866063262,0.0,1.0
1998-06-03,10.75,11.0,10.75,11.0,32800,3.13014520311374,3.20293927760475,3.13014520311374,3.20293927760475,112646.531429037,0.0,1.0
1998-06-04,10.56,10.75,10.25,10.75,22000,3.07482170650056,3.13014520311374,2.9845570541317,3.13014520311374,75555.6003487442,0.0,1.0
1998-06-05,10.25,10.56,10.12,10.56,20667,2.9845570541317,3.07482170650056,2.94670413539637,3.07482170650056,70977.6178367044,0.0,1.0
1998-06-08,10.25,10.25,9.94,10.12,6000,2.9845570541317,2.9845570541317,2.89429240176284,2.94670413539637,20606.0728223848,0.0,1.0
1998-06-09,10.5,10.5,10.0,10.5,28667,3.05735112862272,3.05735112862272,2.91176297964068,3.05735112862272,98452.381599884,0.0,1.0
1998-06-10,11.06,11.06,10.0,10.0,33067,3.2204098554826,3.2204098554826,2.91176297964068,2.91176297964068,113563.501669633,0.0,1.0
1998-06-11,10.88,11.12,10.5,11.0,35600,3.16799812184906,3.23788043336044,3.05735112862272,3.20293927760475,122262.69874615,0.0,1.0
1998-06-12,10.37,10.69,10.12,10.12,21200,3.01949820988739,3.11267462523589,2.94670413539637,2.94670413539637,72808.1239724262,0.0,1.0
1998-06-15,10.19,10.69,10.12,10.12,4400,2.96708647625386,3.11267462523589,2.94670413539637,2.94670413539637,15111.1200697488,0.0,1.0
1998-06-16,10.63,10.75,10.37,10.75,12067,3.09520404735805,3.13014520311374,3.01949820988739,3.13014520311374,41442.2467912861,0.0,1.0
1998-06-17,10.44,10.75,10.37,10.63,2267,3.03988055074487,3.13014520311374,3.01949820988739,3.09520404735805,7785.66118139106,0.0,1.0
1998-06-18,10.88,11.12,10.5,10.5,7600,3.16799812184906,3.23788043336044,3.05735112862272,3.05735112862272,26101.0255750207,0.0,1.0
1998-06-19,11.19,11.25,11.0,11.25,2267,3.25826277421793,3.27573335209577,3.20293927760475,3.27573335209577,7785.66118139103,0.0,1.0
1998-06-22,11.38,11.62,11.0,11.38,5000,3.3135862708311,3.38346858234247,3.20293927760475,3.3135862708311,17171.7273519873,0.0,1.0
1998-06-23,11.75,11.75,11.25,11.62,21667,3.4213215010778,3.4213215010778,3.27573335209577,3.38346858234247,74411.9633071019,0.0,1.0
1998-06-24,12.0,12.0,11.5,11.87,20067,3.49411557556882,3.49411557556882,3.34852742658679,3.45626265683349,68917.0105544659,0.0,1.0
1998-06-25,11.62,11.87,11.62,11.87,8400,3.38346858234247,3.45626265683349,3.38346858234247,3.45626265683349,28848.5019513387,0.0,1.0
1998-06-26,11.62,11.87,11.62,11.87,1667,3.38346858234247,3.45626265683349,3.38346858234247,3.45626265683349,5725.05389915258,0.0,1.0
1998-06-29,12.0,12.0,10.37,11.87,62800,3.49411557556882,3.49411557556882,3.01949820988739,3.45626265683349,215676.895540961,0.0,1.0
1998-06-30,12.5,12.75,11.75,11.75,80467,3.63970372455086,3.71249779904187,3.4213215010778,3.4213215010778,276351.476966472,0.0,1.0
1998-07-01,13.12,13.37,12.75,13.0,55200,3.82023302928858,3.89302710377959,3.71249779904187,3.78529187353289,189575.86996594,0.0,1.0
1998-07-02,13.0,13.25,12.88,13.25,16000,3.78529187353289,3.85808594802391,3.7503507177772,3.85808594802391,54949.5275263594,0.0,1.0
1998-07-06,13.5,13.63,13.0,13.25,71467,3.93088002251492,3.96873294125025,3.78529187353289,3.85808594802391,245442.367732896,0.0,1.0
1998-07-07,13.25,13.56,13.12,13.12,42267,3.85808594802391,3.94835060039277,3.82023302928858,3.82023302928858,145159.479997289,0.0,1.0
1998-07-08,13.5,13.5,13.12,13.25,74267,3.93088002251492,3.93088002251492,3.82023302928858,3.85808594802391,255058.535050009,0.0,1.0
1998-07-09,13.25,13.37,13.25,13.25,22067,3.85808594802391,3.89302710377959,3.85808594802391,3.85808594802391,75785.7014952607,0.0,1.0
1998-07-10,13.37,13.75,13.25,13.75,12000,3.89302710377959,4.00367409700594,3.85808594802391,4.00367409700594,41212.1456447696,0.0,1.0
1998-07-13,13.31,13.75,13.19,13.19,11467,3.87555652590175,4.00367409700594,3.84061537014606,3.84061537014606,39381.6395090477,0.0,1.0
1998-07-14,14.12,14.12,13.31,13.31,34867,4.11140932725265,4.11140932725265,3.87555652590175,3.87555652590175,119745.323516348,0.0,1.0
1998-07-15,14.75,15.0,14.12,14.25,92267,4.29485039497001,4.36764446946103,4.11140932725265,4.14926224598798,316876.753517163,0.0,1.0
1998-07-16,14.62,15.0,14.5,14.75,42000,4.25699747623468,4.36764446946103,4.22205632047899,4.29485039497001,144242.509756693,0.0,1.0
1998-07-17,14.69,15.0,14.38,14.75,29400,4.27737981709217,4.36764446946103,4.1871151647233,4.29485039497001,100969.756829685,0.0,1.0
1998-07-20,15.69,16.31,14.81,15.19,125800,4.56855611505623,4.74908541979396,4.31232097284785,4.4229679660742,432040.660176001,0.0,1.0
1998-07-21,17.0,17.62,16.0,16.0,244667,4.94999706538916,5.13052637012689,4.65882076742509,4.65882076742509,840271.003205736,0.0,1.0
1998-07-22,16.44,18.0,15.69,17.62,77467,4.78693833852929,5.24117336335323,4.56855611505623,5.13052637012689,266048.44055528,0.0,1.0
1998-07-23,15.5,16.5,15.25,16.5,45600,4.51323261844306,4.80440891640713,4.44043854395204,4.80440891640713,156606.153450124,0.0,1.0
1998-07-24,14.75,16.12,14.5,15.25,44667,4.29485039497001,4.69376192318078,4.22205632047899,4.44043854395204,153401.909126243,0.0,1.0
1998-07-27,15.25,15.38,14.62,15.25,17200,4.44043854395204,4.47829146268737,4.25699747623468,4.44043854395204,59070.7420908364,0.0,1.0
1998-07-28,15.13,15.88,14.87,15.88,34067,4.40549738819636,4.62387961166941,4.3297915507257,4.62387961166941,116997.84714003,0.0,1.0
1998-07-29,14.87,15.38,14.75,15.38,9067,4.3297915507257,4.47829146268737,4.29485039497001,4.47829146268737,31139.2103800938,0.0,1.0
1998-07-30,14.12,14.75,14.12,14.75,18267,4.11140932725265,4.29485039497001,4.11140932725265,4.29485039497001,62735.1887077504,0.0,1.0
1998-07-31,13.63,14.12,13.25,13.25,31000,3.96873294125025,4.11140932725265,3.85808594802391,3.85808594802391,106464.709582321,0.0,1.0
1998-08-03,13.25,13.88,13.25,13.63,26867,3.85808594802391,4.04152701574127,3.85808594802391,3.96873294125025,92270.5597531685,0.0,1.0
1998-08-04,12.75,13.25,12.25,13.0,52467,3.71249779904187,3.85808594802391,3.56690965005984,3.78529187353289,180189.803795344,0.0,1.0
1998-08-05,12.56,12.75,12.19,12.62,34867,3.6571743024287,3.71249779904187,3.54943907218199,3.67464488030654,119745.323516348,0.0,1.0
1998-08-06,12.44,12.88,11.75,12.0,12467,3.62223314667301,3.7503507177772,3.4213215010778,3.49411557556882,42815.9849794452,0.0,1.0
1998-08-07,13.25,13.25,12.5,12.5,3267,3.85808594802391,3.85808594802391,3.63970372455086,3.63970372455086,11220.0066517885,0.0,1.0
1998-08-10,12.88,13.63,12.5,13.63,32400,3.7503507177772,3.96873294125025,3.63970372455086,3.96873294125025,111272.793240878,0.0,1.0
1998-08-11,12.75,12.88,11.87,12.75,41067,3.71249779904187,3.7503507177772,3.45626265683349,3.71249779904187,141038.265432813,0.0,1.0
1998-08-12,13.0,13.31,12.81,12.81,4800,3.78529187353289,3.87555652590175,3.72996837691972,3.72996837691972,16484.8582579078,0.0,1.0
1998-08-13,13.88,14.0,13.19,13.25,16000,4.04152701574127,4.07646817149696,3.84061537014606,3.85808594802391,54949.5275263594,0.0,1.0
1998-08-14,13.44,14.0,13.37,13.88,31067,3.91340944463708,4.07646817149696,3.89302710377959,4.04152701574127,106694.810728838,0.0,1.0
1998-08-17,13.25,13.5,13.25,13.37,10667,3.85808594802391,3.93088002251492,3.85808594802391,3.89302710377959,36634.1631327297,0.0,1.0
1998-08-18,13.0,13.69,12.88,13.5,47667,3.78529187353289,3.9862035191281,3.7503507177772,3.93088002251492,163704.945537436,0.0,1.0
1998-08-19,12.25,13.0,12.0,13.0,54400,3.56690965005984,3.78529187353289,3.49411557556882,3.78529187353289,186828.393589622,0.0,1.0
1998-08-20,12.0,12.38,11.87,12.25,21267,3.49411557556882,3.60476256879517,3.45626265683349,3.56690965005984,73038.2251189428,0.0,1.0
1998-08-21,11.62,12.25,11.25,11.87,22800,3.38346858234247,3.56690965005984,3.27573335209577,3.45626265683349,78303.0767250622,0.0,1.0
1998-08-24,11.25,11.75,10.75,11.38,25800,3.27573335209577,3.4213215010778,3.13014520311374,3.3135862708311,88606.1131362545,0.0,1.0
1998-08-25,11.62,12.0,11.25,11.25,12200,3.38346858234247,3.49411557556882,3.27573335209577,3.27573335209577,41899.0147388491,0.0,1.0
1998-08-26,11.5,11.75,11.5,11.62,7867,3.34852742658679,3.4213215010778,3.34852742658679,3.38346858234247,27017.9958156168,0.0,1.0
1998-08-27,12.0,12.0,11.31,11.31,24600,3.49411557556882,3.49411557556882,3.29320392997361,3.29320392997361,84484.8985717776,0.0,1.0
1998-08-28,12.25,12.25,11.62,12.0,9000,3.56690965005984,3.56690965005984,3.38346858234247,3.49411557556882,30909.1092335771,0.0,1.0
1998-08-31,10.5,12.5,10.37,11.75,44000,3.05735112862272,3.63970372455086,3.01949820988739,3.4213215010778,151111.200697488,0.0,1.0
1998-09-01,12.0,12.62,10.5,11.0,54467,3.49411557556882,3.67464488030654,3.05735112862272,3.20293927760475,187058.494736139,0.0,1.0
1998-09-02,12.94,13.25,12.0,12.13,49000,3.76782129565505,3.85808594802391,3.49411557556882,3.53196849430415,168282.928049475,0.0,1.0
1998-09-03,12.62,13.12,12.5,12.88,6000,3.67464488030654,3.82023302928858,3.63970372455086,3.7503507177772,20606.0728223848,0.0,1.0
1998-09-04,12.13,12.5,12.13,12.5,2600,3.53196849430415,3.63970372455086,3.53196849430415,3.63970372455086,8929.2982230334,0.0,1.0
1998-09-08,12.75,12.75,12.5,12.75,9267,3.71249779904187,3.71249779904187,3.63970372455086,3.71249779904187,31826.0794741733,0.0,1.0
1998-09-09,11.75,12.5,11.75,12.5,18267,3.4213215010778,3.63970372455086,3.4213215010778,3.63970372455086,62735.1887077505,0.0,1.0
1998-09-10,12.0,12.13,11.75,11.75,9067,3.49411557556882,3.53196849430415,3.4213215010778,3.4213215010778,31139.2103800938,0.0,1.0
1998-09-11,11.62,12.25,11.25,11.62,22400,3.38346858234247,3.56690965005984,3.27573335209577,3.38346858234247,76929.3385369033,0.0,1.0
1998-09-14,11.5,12.75,11.25,11.75,17200,3.34852742658679,3.71249779904187,3.27573335209577,3.4213215010778,59070.7420908363,0.0,1.0
1998-09-15,12.0,12.25,12.0,12.0,3600,3.49411557556882,3.56690965005984,3.49411557556882,3.49411557556882,12363.6436934309,0.0,1.0
1998-09-16,11.87,12.25,11.87,12.25,1400,3.45626265683349,3.56690965005984,3.45626265683349,3.56690965005984,4808.08365855645,0.0,1.0
1998-09-17,11.5,11.75,11.5,11.75,2200,3.34852742658679,3.4213215010778,3.34852742658679,3.4213215010778,7555.56003487441,0.0,1.0
1998-09-18,11.5,11.5,11.5,11.5,0,3.34852742658679,3.34852742658679,3.34852742658679,3.34852742658679,0,0.0,1.0
1998-09-21,12.56,12.56,11.87,11.87,23200,3.6571743024287,3.6571743024287,3.45626265683349,3.45626265683349,79676.8149132211,0.0,1.0
1998-09-22,12.88,13.0,12.62,12.62,12467,3.7503507177772,3.78529187353289,3.67464488030654,3.67464488030654,42815.9849794452,0.0,1.0
1998-09-23,12.88,12.88,12.75,12.88,2400,3.7503507177772,3.7503507177772,3.71249779904187,3.7503507177772,8242.42912895391,0.0,1.0
1998-09-24,12.13,12.62,12.0,12.0,26800,3.53196849430415,3.67464488030654,3.49411557556882,3.49411557556882,92040.458606652,0.0,1.0
1998-09-25,12.25,12.25,12.0,12.0,2267,3.56690965005984,3.56690965005984,3.49411557556882,3.49411557556882,7785.66118139104,0.0,1.0
1998-09-28,11.87,11.87,11.87,11.87,1067,3.45626265683349,3.45626265683349,3.45626265683349,3.45626265683349,3664.44661691409,0.0,1.0
1998-09-29,11.25,12.0,10.5,12.0,60600,3.27573335209577,3.49411557556882,3.05735112862272,3.49411557556882,208121.335506086,0.0,1.0
1998-09-30,11.62,11.75,11.06,11.75,8800,3.38346858234247,3.4213215010778,3.2204098554826,3.4213215010778,30222.2401394977,0.0,1.0
1998-10-01,10.88,11.0,10.75,11.0,18467,3.16799812184906,3.20293927760475,3.13014520311374,3.20293927760475,63422.05780183,0.0,1.0
1998-10-02,11.75,11.75,10.81,10.88,17000,3.4213215010778,3.4213215010778,3.14761578099158,3.16799812184906,58383.8729967569,0.0,1.0
1998-10-05,11.69,11.75,11.12,11.5,7067,3.40385092319996,3.4213215010778,3.23788043336044,3.34852742658679,24270.5194392989,0.0,1.0
1998-10-06,10.75,11.5,10.75,11.38,8267,3.13014520311374,3.34852742658679,3.13014520311374,3.3135862708311,28391.7340037758,0.0,1.0
1998-10-07,10.88,11.75,10.75,10.81,15000,3.16799812184906,3.4213215010778,3.13014520311374,3.14761578099158,51515.182055962,0.0,1.0
1998-10-08,10.37,11.75,10.25,10.44,50600,3.01949820988739,3.4213215010778,2.9845570541317,3.03988055074487,173777.880802111,0.0,1.0
1998-10-09,10.44,11.0,10.37,11.0,2467,3.03988055074487,3.20293927760475,3.01949820988739,3.20293927760475,8472.53027547055,0.0,1.0
1998-10-12,10.5,10.63,10.37,10.63,6400,3.05735112862272,3.09520404735805,3.01949820988739,3.09520404735805,21979.8110105437,0.0,1.0
1998-10-13,10.37,10.75,10.25,10.5,41467,3.01949820988739,3.13014520311374,2.9845570541317,3.05735112862272,142412.003620971,0.0,1.0
1998-10-14,9.75,10.75,8.87,10.75,38267,2.83896890514967,3.13014520311374,2.58273376294129,3.13014520311374,131422.0981157,0.0,1.0
1998-10-15,9.13,9.31,8.81,9.31,10800,2.65843960041195,2.71085133404548,2.56526318506344,2.71085133404548,37090.9310802925,0.0,1.0
1998-10-16,10.0,10.0,9.25,9.25,3600,2.91176297964068,2.91176297964068,2.69338075616763,2.69338075616763,12363.6436934309,0.0,1.0
1998-10-19,10.34,10.34,10.25,10.25,5600,3.01076292094847,3.01076292094847,2.9845570541317,2.9845570541317,19232.3346342258,0.0,1.0
1998-10-20,10.25,11.0,10.25,10.63,19267,2.9845570541317,3.20293927760475,2.9845570541317,3.09520404735805,66169.5341781479,0.0,1.0
1998-10-21,10.0,10.5,9.81,10.12,6400,2.91176297964068,3.05735112862272,2.85643948302751,2.94670413539637,21979.8110105438,0.0,1.0
1998-10-22,9.0,10.25,8.75,9.75,61867,2.62058668167662,2.9845570541317,2.5477926071856,2.83896890514967,212472.651217079,0.0,1.0
1998-10-23,9.19,9.19,8.87,9.0,44267,2.67591017828979,2.67591017828979,2.58273376294129,2.62058668167662,152028.170938084,0.0,1.0
1998-10-26,9.62,9.62,9.19,9.19,6267,2.80111598641434,2.80111598641434,2.67591017828979,2.67591017828979,21523.0430629809,0.0,1.0
1998-10-27,9.19,9.75,9.13,9.62,12600,2.67591017828979,2.83896890514967,2.65843960041195,2.80111598641434,43272.752927008,0.0,1.0
1998-10-28,9.38,9.62,9.0,9.13,63067,2.73123367490296,2.80111598641434,2.62058668167662,2.65843960041195,216593.865781557,0.0,1.0
1998-10-29,9.56,9.75,9.38,9.75,3867,2.78364540853649,2.83896890514967,2.73123367490296,2.83896890514967,13280.613934027,0.0,1.0
1998-10-30,9.62,9.62,9.38,9.62,7000,2.80111598641434,2.80111598641434,2.73123367490296,2.80111598641434,24040.4182927822,0.0,1.0
1998-11-02,9.31,9.75,9.31,9.5,32600,2.71085133404548,2.83896890514967,2.71085133404548,2.76617483065865,111959.662334957,0.0,1.0
1998-11-03,9.5,9.75,9.44,9.44,101667,2.76617483065865,2.83896890514967,2.74870425278081,2.74870425278081,349159.600938899,0.0,1.0
1998-11-04,9.5,9.75,9.5,9.75,44600,2.76617483065865,2.83896890514967,2.76617483065865,2.83896890514967,153171.807979727,0.0,1.0
1998-11-05,9.75,9.75,9.5,9.75,44600,2.83896890514967,2.83896890514967,2.76617483065865,2.83896890514967,153171.807979727,0.0,1.0
1998-11-06,11.5,11.5,9.81,10.0,35800,3.34852742658679,3.34852742658679,2.85643948302751,2.91176297964068,122949.567840229,0.0,1.0
1998-11-09,12.0,12.5,11.56,11.87,37867,3.49411557556882,3.63970372455086,3.36599800446463,3.45626265683349,130048.359927541,0.0,1.0
1998-11-10,11.75,12.0,11.75,12.0,1400,3.4213215010778,3.49411557556882,3.4213215010778,3.49411557556882,4808.08365855645,0.0,1.0
1998-11-11,11.62,12.0,11.62,11.69,32067,3.38346858234247,3.49411557556882,3.38346858234247,3.40385092319996,110129.156199236,0.0,1.0
1998-11-12,11.62,11.87,11.56,11.87,2867,3.38346858234247,3.45626265683349,3.36599800446463,3.45626265683349,9846.26846362954,0.0,1.0
1998-11-13,11.12,11.87,11.12,11.62,6800,3.23788043336044,3.45626265683349,3.23788043336044,3.38346858234247,23353.5491987027,0.0,1.0
1998-11-16,11.12,11.12,11.12,11.12,0,3.23788043336044,3.23788043336044,3.23788043336044,3.23788043336044,0,0.0,1.0
1998-11-17,11.75,12.5,11.12,11.12,21467,3.4213215010778,3.63970372455086,3.23788043336044,3.23788043336044,73725.0942130224,0.0,1.0
1998-11-18,12.38,12.38,11.69,11.69,5400,3.60476256879517,3.60476256879517,3.40385092319996,3.40385092319996,18545.4655401463,0.0,1.0
1998-11-19,12.38,12.38,12.0,12.38,1867,3.60476256879517,3.60476256879517,3.49411557556882,3.60476256879517,6411.92299323206,0.0,1.0
1998-11-20,12.38,12.62,12.13,12.38,27600,3.60476256879517,3.67464488030654,3.53196849430415,3.60476256879517,94787.9349829699,0.0,1.0
1998-11-23,12.0,12.75,12.0,12.62,10600,3.49411557556882,3.71249779904187,3.49411557556882,3.67464488030654,36404.0619862131,0.0,1.0
1998-11-24,11.62,11.87,11.5,11.87,17800,3.38346858234247,3.45626265683349,3.34852742658679,3.45626265683349,61131.3493730749,0.0,1.0
1998-11-25,11.31,11.31,11.31,11.31,67,3.29320392997361,3.29320392997361,3.29320392997361,3.29320392997361,230.10114651663,0.0,1.0
1998-11-27,11.31,11.75,11.31,11.69,2267,3.29320392997361,3.4213215010778,3.29320392997361,3.40385092319996,7785.66118139105,0.0,1.0
1998-11-30,11.38,11.75,11.0,11.75,9267,3.3135862708311,3.4213215010778,3.20293927760475,3.4213215010778,31826.0794741733,0.0,1.0
1998-12-01,12.13,12.25,10.69,10.69,33800,3.53196849430415,3.56690965005984,3.11267462523589,3.11267462523589,116080.876899434,0.0,1.0
1998-12-02,12.0,12.13,11.87,12.13,59067,3.49411557556882,3.53196849430415,3.45626265683349,3.53196849430415,202856.483899967,0.0,1.0
1998-12-03,11.87,12.25,11.87,12.25,3467,3.45626265683349,3.56690965005984,3.45626265683349,3.56690965005984,11906.875745868,0.0,1.0
1998-12-04,11.62,11.87,11.5,11.87,5200,3.38346858234247,3.45626265683349,3.34852742658679,3.45626265683349,17858.5964460668,0.0,1.0
1998-12-07,11.62,12.0,11.62,11.87,4467,3.38346858234247,3.49411557556882,3.38346858234247,3.45626265683349,15341.2212162655,0.0,1.0
1998-12-08,11.62,11.75,11.62,11.62,4867,3.38346858234247,3.4213215010778,3.38346858234247,3.38346858234247,16714.9594044245,0.0,1.0
1998-12-09,11.44,11.75,11.44,11.62,5400,3.33105684870894,3.4213215010778,3.33105684870894,3.38346858234247,18545.4655401463,0.0,1.0
1998-12-10,11.0,11.75,11.0,11.12,23467,3.20293927760475,3.4213215010778,3.20293927760475,3.23788043336044,80593.7851538173,0.0,1.0
1998-12-11,11.0,11.0,10.63,11.0,11600,3.20293927760475,3.20293927760475,3.09520404735805,3.20293927760475,39838.4074566106,0.0,1.0
1998-12-14,10.75,11.44,10.5,10.5,1267,3.13014520311374,3.33105684870894,3.05735112862272,3.05735112862272,4351.31571099358,0.0,1.0
1998-12-15,11.0,11.0,10.75,10.75,3067,3.20293927760475,3.20293927760475,3.13014520311374,3.13014520311374,10533.137557709,0.0,1.0
1998-12-16,10.69,10.88,10.5,10.63,3867,3.11267462523589,3.16799812184906,3.05735112862272,3.09520404735805,13280.613934027,0.0,1.0
1998-12-17,10.69,10.88,10.5,10.5,10000,3.11267462523589,3.16799812184906,3.05735112862272,3.05735112862272,34343.4547039746,0.0,1.0
1998-12-18,10.81,11.0,10.75,10.75,19267,3.14761578099158,3.20293927760475,3.13014520311374,3.13014520311374,66169.5341781479,0.0,1.0
1998-12-21,10.75,10.75,10.0,10.69,23000,3.13014520311374,3.13014520311374,2.91176297964068,3.11267462523589,78989.9458191415,0.0,1.0
1998-12-22,11.25,11.38,10.56,10.75,21267,3.27573335209577,3.3135862708311,3.07482170650056,3.13014520311374,73038.2251189428,0.0,1.0
1998-12-23,10.5,10.81,10.25,10.75,88067,3.05735112862272,3.14761578099158,2.9845570541317,3.13014520311374,302452.502541493,0.0,1.0
1998-12-24,10.63,10.63,10.5,10.5,200,3.09520404735805,3.09520404735805,3.05735112862272,3.05735112862272,686.869094079492,0.0,1.0
1998-12-28,11.94,11.94,10.88,10.88,20400,3.47664499769098,3.47664499769098,3.16799812184906,3.16799812184906,70060.6475961082,0.0,1.0
1998-12-29,11.38,11.94,10.88,11.94,11267,3.3135862708311,3.47664499769098,3.16799812184906,3.47664499769098,38694.7704149682,0.0,1.0
1998-12-30,13.25,13.25,10.81,10.81,52867,3.85808594802391,3.85808594802391,3.14761578099158,3.14761578099158,181563.541983502,0.0,1.0
1998-12-31,14.31,14.75,12.75,13.37,81867,4.16673282386582,4.29485039497001,3.71249779904187,3.89302710377959,281159.560625029,0.0,1.0
1999-01-04,13.44,14.38,13.19,14.38,17800,3.91340944463708,4.1871151647233,3.84061537014606,4.1871151647233,61131.3493730748,0.0,1.0
1999-01-05,13.5,13.5,13.0,13.0,2200,3.93088002251492,3.93088002251492,3.78529187353289,3.78529187353289,7555.56003487442,0.0,1.0
1999-01-06,13.12,13.5,13.06,13.5,121800,3.82023302928858,3.93088002251492,3.80276245141073,3.93088002251492,418303.278294411,0.0,1.0
1999-01-07,13.12,13.5,13.12,13.12,4200,3.82023302928858,3.93088002251492,3.82023302928858,3.82023302928858,14424.2509756693,0.0,1.0
1999-01-08,13.25,13.63,12.88,13.12,20800,3.85808594802391,3.96873294125025,3.7503507177772,3.82023302928858,71434.3857842671,0.0,1.0
1999-01-11,13.12,13.44,13.06,13.06,1800,3.82023302928858,3.91340944463708,3.80276245141073,3.80276245141073,6181.82184671543,0.0,1.0
1999-01-12,12.62,13.12,12.5,13.12,9000,3.67464488030654,3.82023302928858,3.63970372455086,3.82023302928858,30909.1092335772,0.0,1.0
1999-01-13,12.62,12.62,12.13,12.25,21600,3.67464488030654,3.67464488030654,3.53196849430415,3.56690965005984,74181.8621605852,0.0,1.0
1999-01-14,12.25,12.62,12.0,12.62,17800,3.56690965005984,3.67464488030654,3.49411557556882,3.67464488030654,61131.3493730748,0.0,1.0
1999-01-15,12.69,12.69,12.25,12.25,16600,3.69502722116403,3.69502722116403,3.56690965005984,3.56690965005984,57010.1348085978,0.0,1.0
1999-01-19,13.12,13.12,12.31,12.31,25667,3.82023302928858,3.82023302928858,3.58438022793768,3.58438022793768,88149.3451886916,0.0,1.0
1999-01-20,13.19,13.75,12.88,13.0,9867,3.84061537014606,4.00367409700594,3.7503507177772,3.78529187353289,33886.6867564118,0.0,1.0
1999-01-21,13.0,13.0,12.75,13.0,3800,3.78529187353289,3.78529187353289,3.71249779904187,3.78529187353289,13050.5127875104,0.0,1.0
1999-01-22,13.5,13.63,12.75,12.75,4267,3.93088002251492,3.96873294125025,3.71249779904187,3.71249779904187,14654.352122186,0.0,1.0
1999-01-25,13.13,13.44,12.75,13.0,8267,3.82314479226822,3.91340944463708,3.71249779904187,3.78529187353289,28391.7340037758,0.0,1.0
1999-01-26,13.88,14.0,13.25,13.25,24467,4.04152701574127,4.07646817149696,3.85808594802391,3.85808594802391,84028.1306242147,0.0,1.0
1999-01-27,12.88,14.0,12.88,13.88,13067,3.7503507177772,4.07646817149696,3.7503507177772,4.04152701574127,44876.5922616837,0.0,1.0
1999-01-28,12.75,13.5,12.75,13.5,2400,3.71249779904187,3.93088002251492,3.71249779904187,3.93088002251492,8242.42912895391,0.0,1.0
1999-01-29,13.0,13.0,12.25,12.88,26600,3.78529187353289,3.78529187353289,3.56690965005984,3.7503507177772,91353.5895125725,0.0,1.0
1999-02-01,12.25,12.5,12.0,12.0,13200,3.56690965005984,3.63970372455086,3.49411557556882,3.49411557556882,45333.3602092465,0.0,1.0
1999-02-02,12.75,13.0,12.25,12.5,18000,3.71249779904187,3.78529187353289,3.56690965005984,3.63970372455086,61818.2184671543,0.0,1.0
1999-02-03,12.38,12.75,12.25,12.25,7667,3.60476256879517,3.71249779904187,3.56690965005984,3.56690965005984,26331.1267215373,0.0,1.0
1999-02-04,12.75,13.0,12.56,13.0,19400,3.71249779904187,3.78529187353289,3.6571743024287,3.78529187353289,66626.3021257108,0.0,1.0
1999-02-05,12.5,12.63,12.38,12.63,27800,3.63970372455086,3.67755664328618,3.60476256879517,3.67755664328618,95474.8040770493,0.0,1.0
1999-02-08,12.5,13.0,12.5,13.0,3467,3.63970372455086,3.78529187353289,3.63970372455086,3.78529187353289,11906.875745868,0.0,1.0
1999-02-09,12.63,12.63,12.38,12.38,17000,3.67755664328618,3.67755664328618,3.60476256879517,3.60476256879517,58383.8729967569,0.0,1.0
1999-02-10,12.3,12.63,12.13,12.63,10800,3.58146846495804,3.67755664328618,3.53196849430415,3.67755664328618,37090.9310802926,0.0,1.0
1999-02-11,12.13,12.44,12.0,12.44,9667,3.53196849430415,3.62223314667301,3.49411557556882,3.62223314667301,33199.8176623323,0.0,1.0
1999-02-12,12.0,12.44,12.0,12.44,15067,3.49411557556882,3.62223314667301,3.49411557556882,3.62223314667301,51745.2832024786,0.0,1.0
1999-02-16,11.88,12.13,11.88,12.0,2067,3.45917441981313,3.53196849430415,3.45917441981313,3.49411557556882,7098.79208731156,0.0,1.0
1999-02-17,11.81,12.25,11.63,11.63,18400,3.43879207895565,3.56690965005984,3.38638034532212,3.38638034532212,63191.9566553133,0.0,1.0
1999-02-18,11.63,11.81,11.63,11.81,6267,3.38638034532212,3.43879207895565,3.38638034532212,3.43879207895565,21523.0430629809,0.0,1.0
1999-02-19,11.81,11.81,11.38,11.38,3267,3.43879207895565,3.43879207895565,3.3135862708311,3.3135862708311,11220.0066517885,0.0,1.0
1999-02-22,11.88,11.88,11.69,11.69,12800,3.45917441981313,3.45917441981313,3.40385092319996,3.40385092319996,43959.6220210875,0.0,1.0
1999-02-23,12.0,12.31,11.63,12.13,26467,3.49411557556882,3.58438022793768,3.38638034532212,3.53196849430415,90896.8215650097,0.0,1.0
1999-02-24,12.25,12.25,11.38,11.63,3467,3.56690965005984,3.56690965005984,3.3135862708311,3.38638034532212,11906.875745868,0.0,1.0
1999-02-25,12.25,12.25,12.25,12.25,467,3.56690965005984,3.56690965005984,3.56690965005984,3.56690965005984,1603.83933467561,0.0,1.0
1999-02-26,11.5,12.25,11.25,12.0,5400,3.34852742658679,3.56690965005984,3.27573335209577,3.49411557556882,18545.4655401463,0.0,1.0
1999-03-01,10.63,11.25,10.63,11.13,10000,3.09520404735805,3.27573335209577,3.09520404735805,3.24079219634008,34343.4547039746,0.0,1.0
1999-03-02,10.75,10.81,10.63,10.63,5267,3.13014520311374,3.14761578099158,3.09520404735805,3.09520404735805,18088.6975925834,0.0,1.0
1999-03-03,10.63,12.25,9.75,10.5,107267,3.09520404735805,3.56690965005984,2.83896890514967,3.05735112862272,368391.935573124,0.0,1.0
1999-03-04,10.38,10.63,9.875,10.63,12400,3.02240997286703,3.09520404735805,2.87536594239518,3.09520404735805,42585.8838329285,0.0,1.0
1999-03-05,10.63,10.63,10.0,10.25,10400,3.09520404735805,3.09520404735805,2.91176297964068,2.9845570541317,35717.1928921336,0.0,1.0
1999-03-08,10.5,10.75,10.25,10.63,6067,3.05735112862272,3.13014520311374,2.9845570541317,3.09520404735805,20836.1739689014,0.0,1.0
1999-03-09,10.5,10.5,10.25,10.25,16267,3.05735112862272,3.05735112862272,2.9845570541317,2.9845570541317,55866.4977669555,0.0,1.0
1999-03-10,10.5,10.63,10.38,10.63,9600,3.05735112862272,3.09520404735805,3.02240997286703,3.09520404735805,32969.7165158156,0.0,1.0
1999-03-11,10.63,10.63,10.31,10.5,18467,3.09520404735805,3.09520404735805,3.00202763200955,3.05735112862272,63422.0578018299,0.0,1.0
1999-03-12,10.63,10.63,10.38,10.38,8800,3.09520404735805,3.09520404735805,3.02240997286703,3.02240997286703,30222.2401394976,0.0,1.0
1999-03-15,10.5,10.5,10.19,10.19,3067,3.05735112862272,3.05735112862272,2.96708647625386,2.96708647625386,10533.137557709,0.0,1.0
1999-03-16,10.38,10.75,10.13,10.25,23467,3.02240997286703,3.13014520311374,2.94961589837601,2.9845570541317,80593.7851538172,0.0,1.0
1999-03-17,10.25,10.38,10.13,10.31,8467,2.9845570541317,3.02240997286703,2.94961589837601,3.00202763200955,29078.6030978553,0.0,1.0
1999-03-18,10.25,10.25,10.13,10.13,55800,2.9845570541317,2.9845570541317,2.94961589837601,2.94961589837601,191636.477248178,0.0,1.0
1999-03-19,9.5,10.25,9.125,10.25,22200,2.76617483065865,2.9845570541317,2.65698371892212,2.9845570541317,76242.4694428236,0.0,1.0
1999-03-22,10.0,10.25,10.0,10.13,8800,2.91176297964068,2.9845570541317,2.91176297964068,2.94961589837601,30222.2401394977,0.0,1.0
1999-03-23,9.5,10.25,9.5,9.5,8267,2.76617483065865,2.9845570541317,2.76617483065865,2.76617483065865,28391.7340037758,0.0,1.0
1999-03-24,10.0,10.25,9.438,9.75,26667,2.91176297964068,2.9845570541317,2.74812190018488,2.83896890514967,91583.6906590892,0.0,1.0
1999-03-25,9.5,10.19,9.5,10.0,12800,2.76617483065865,2.96708647625386,2.76617483065865,2.91176297964068,43959.6220210875,0.0,1.0
1999-03-26,10.19,10.25,9.5,10.25,11200,2.96708647625386,2.9845570541317,2.76617483065865,2.9845570541317,38464.6692684515,0.0,1.0
1999-03-29,10.06,10.13,9.5,10.13,267,2.92923355751853,2.94961589837601,2.76617483065865,2.94961589837601,916.970240596122,0.0,1.0
1999-03-30,9.688,10.0,9.375,10.0,3200,2.8209159746759,2.91176297964068,2.72977779341314,2.91176297964068,10989.9055052719,0.0,1.0
1999-03-31,9.125,9.75,9.125,9.5,7600,2.65698371892212,2.83896890514967,2.65698371892212,2.76617483065865,26101.0255750208,0.0,1.0
1999-04-01,9.875,9.875,9.375,9.375,11600,2.87536594239518,2.87536594239518,2.72977779341314,2.72977779341314,39838.4074566105,0.0,1.0
1999-04-05,10.0,10.0,9.375,9.375,6200,2.91176297964068,2.91176297964068,2.72977779341314,2.72977779341314,21292.9419164643,0.0,1.0
1999-04-06,9.75,10.0,9.375,9.375,12867,2.83896890514967,2.91176297964068,2.72977779341314,2.72977779341314,44189.7231676041,0.0,1.0
1999-04-07,9.688,10.25,9.5,9.875,27200,2.8209159746759,2.9845570541317,2.76617483065865,2.87536594239518,93414.1967948108,0.0,1.0
1999-04-08,9.75,9.875,9.25,9.5,75400,2.83896890514967,2.87536594239518,2.69338075616763,2.76617483065865,258949.648467968,0.0,1.0
1999-04-09,9.25,9.875,9.25,9.875,7800,2.69338075616763,2.87536594239518,2.69338075616763,2.87536594239518,26787.8946691002,0.0,1.0
1999-04-12,9.25,9.813,9.0,9.25,3200,2.69338075616763,2.8573130119214,2.62058668167662,2.69338075616763,10989.9055052719,0.0,1.0
1999-04-13,9.063,9.75,9.063,9.25,21467,2.63893078844835,2.83896890514967,2.63893078844835,2.69338075616763,73725.0942130224,0.0,1.0
1999-04-14,9.25,9.75,9.0,9.563,48000,2.69338075616763,2.83896890514967,2.62058668167662,2.78451893743039,164848.582579078,0.0,1.0
1999-04-15,10.44,10.5,9.0,9.25,24267,3.03988055074487,3.05735112862272,2.62058668167662,2.69338075616763,83341.2615301353,0.0,1.0
1999-04-16,10.5,10.5,9.5,10.38,36200,3.05735112862272,3.05735112862272,2.76617483065865,3.02240997286703,124323.306028388,0.0,1.0
1999-04-19,9.563,10.25,9.25,9.75,29667,2.78451893743039,2.9845570541317,2.69338075616763,2.83896890514967,101886.727070281,0.0,1.0
1999-04-20,10.5,10.5,9.75,9.75,16000,3.05735112862272,3.05735112862272,2.83896890514967,2.83896890514967,54949.5275263594,0.0,1.0
1999-04-21,11.25,11.5,11.0,11.0,47400,3.27573335209577,3.34852742658679,3.20293927760475,3.20293927760475,162787.97529684,0.0,1.0
1999-04-22,10.63,11.25,10.63,11.25,41467,3.09520404735805,3.27573335209577,3.09520404735805,3.27573335209577,142412.003620971,0.0,1.0
1999-04-23,10.75,10.94,10.56,10.63,4000,3.13014520311374,3.18546869972691,3.07482170650056,3.09520404735805,13737.3818815898,0.0,1.0
1999-04-26,10.63,10.88,10.56,10.75,6267,3.09520404735805,3.16799812184906,3.07482170650056,3.13014520311374,21523.0430629809,0.0,1.0
1999-04-27,10.94,10.94,10.63,10.88,90000,3.18546869972691,3.18546869972691,3.09520404735805,3.16799812184906,309091.092335771,0.0,1.0
1999-04-28,11.0,11.0,10.75,10.81,20000,3.20293927760475,3.20293927760475,3.13014520311374,3.14761578099158,68686.9094079493,0.0,1.0
1999-04-29,11.0,11.5,11.0,11.25,24000,3.20293927760475,3.34852742658679,3.20293927760475,3.27573335209577,82424.2912895391,0.0,1.0
1999-04-30,10.94,11.63,10.94,11.0,37800,3.18546869972691,3.38638034532212,3.18546869972691,3.20293927760475,129818.258781024,0.0,1.0
1999-05-03,10.69,11.0,10.69,11.0,13400,3.11267462523589,3.20293927760475,3.11267462523589,3.20293927760475,46020.229303326,0.0,1.0
1999-05-04,10.56,11.0,10.5,10.5,32467,3.07482170650056,3.20293927760475,3.05735112862272,3.05735112862272,111502.894387394,0.0,1.0
1999-05-05,11.0,11.25,10.56,10.81,8400,3.20293927760475,3.27573335209577,3.07482170650056,3.14761578099158,28848.5019513387,0.0,1.0
1999-05-06,10.75,10.75,10.56,10.56,4400,3.13014520311374,3.13014520311374,3.07482170650056,3.07482170650056,15111.1200697488,0.0,1.0
1999-05-07,11.25,11.25,10.63,10.63,37800,3.27573335209577,3.27573335209577,3.09520404735805,3.09520404735805,129818.258781024,0.0,1.0
1999-05-10,11.13,11.25,11.13,11.25,5467,3.24079219634008,3.27573335209577,3.24079219634008,3.27573335209577,18775.5666866629,0.0,1.0
1999-05-11,11.13,11.25,10.63,11.13,22667,3.24079219634008,3.27573335209577,3.09520404735805,3.24079219634008,77846.3087774993,0.0,1.0
1999-05-12,10.88,11.25,10.63,11.0,33267,3.16799812184906,3.27573335209577,3.09520404735805,3.20293927760475,114250.370763713,0.0,1.0
1999-05-13,10.69,10.69,10.69,10.69,1000,3.11267462523589,3.11267462523589,3.11267462523589,3.11267462523589,3434.34547039746,0.0,1.0
1999-05-14,10.88,10.88,10.5,10.75,8067,3.16799812184906,3.16799812184906,3.05735112862272,3.13014520311374,27704.8649096964,0.0,1.0
1999-05-17,10.5,10.69,10.44,10.63,9667,3.05735112862272,3.11267462523589,3.03988055074487,3.09520404735805,33199.8176623322,0.0,1.0
1999-05-18,10.25,10.44,10.25,10.44,3267,2.9845570541317,3.03988055074487,2.9845570541317,3.03988055074487,11220.0066517885,0.0,1.0
1999-05-19,10.56,10.56,10.13,10.19,37067,3.07482170650056,3.07482170650056,2.94961589837601,2.96708647625386,127300.883551223,0.0,1.0
1999-05-20,10.25,10.38,10.19,10.38,7467,2.9845570541317,3.02240997286703,2.96708647625386,3.02240997286703,25644.2576274579,0.0,1.0
1999-05-21,10.5,10.56,10.31,10.31,3467,3.05735112862272,3.07482170650056,3.00202763200955,3.00202763200955,11906.875745868,0.0,1.0
1999-05-24,10.0,10.31,9.5,10.31,33267,2.91176297964068,3.00202763200955,2.76617483065865,3.00202763200955,114250.370763713,0.0,1.0
1999-05-25,10.13,10.75,9.5,9.5,15267,2.94961589837601,3.13014520311374,2.76617483065865,2.76617483065865,52432.1522965581,0.0,1.0
1999-05-26,10.25,10.63,10.13,10.13,3067,2.9845570541317,3.09520404735805,2.94961589837601,2.94961589837601,10533.137557709,0.0,1.0
1999-05-27,10.38,10.88,10.13,10.5,4800,3.02240997286703,3.16799812184906,2.94961589837601,3.05735112862272,16484.8582579078,0.0,1.0
1999-05-28,10.0,10.63,10.0,10.13,13000,2.91176297964068,3.09520404735805,2.91176297964068,2.94961589837601,44646.4911151671,0.0,1.0
1999-06-01,9.875,10.03,9.875,10.03,4267,2.87536594239518,2.92049826857961,2.87536594239518,2.92049826857961,14654.3521221859,0.0,1.0
1999-06-02,10.06,10.25,10.0,10.25,267,2.92923355751853,2.9845570541317,2.91176297964068,2.9845570541317,916.970240596122,0.0,1.0
1999-06-03,9.75,10.13,9.75,10.0,7400,2.83896890514967,2.94961589837601,2.83896890514967,2.91176297964068,25414.1564809412,0.0,1.0
1999-06-04,10.25,10.25,9.75,9.75,3267,2.9845570541317,2.9845570541317,2.83896890514967,2.83896890514967,11220.0066517885,0.0,1.0
1999-06-07,10.06,10.25,9.75,9.75,6800,2.92923355751853,2.9845570541317,2.83896890514967,2.83896890514967,23353.5491987027,0.0,1.0
1999-06-08,10.38,10.44,10.19,10.19,8467,3.02240997286703,3.03988055074487,2.96708647625386,2.96708647625386,29078.6030978553,0.0,1.0
1999-06-09,10.06,10.5,10.06,10.5,5400,2.92923355751853,3.05735112862272,2.92923355751853,3.05735112862272,18545.4655401463,0.0,1.0
1999-06-10,10.25,10.25,10.0,10.09,800,2.9845570541317,2.9845570541317,2.91176297964068,2.93796884645745,2747.47637631797,0.0,1.0
1999-06-11,10.0,10.25,10.0,10.0,667,2.91176297964068,2.9845570541317,2.91176297964068,2.91176297964068,2290.70842875511,0.0,1.0
1999-06-14,10.0,10.0,9.969,9.969,8267,2.91176297964068,2.91176297964068,2.9027365144038,2.9027365144038,28391.7340037759,0.0,1.0
1999-06-15,10.0,10.0,10.0,10.0,800,2.91176297964068,2.91176297964068,2.91176297964068,2.91176297964068,2747.47637631797,0.0,1.0
1999-06-16,9.875,10.0,9.75,9.875,3867,2.87536594239518,2.91176297964068,2.83896890514967,2.87536594239518,13280.613934027,0.0,1.0
1999-06-17,9.875,10.19,9.75,9.75,4267,2.87536594239518,2.96708647625386,2.83896890514967,2.83896890514967,14654.3521221859,0.0,1.0
1999-06-18,10.19,10.19,9.875,9.875,14400,2.96708647625386,2.96708647625386,2.87536594239518,2.87536594239518,49454.5747737234,0.0,1.0
1999-06-21,10.0,10.13,9.938,10.06,11467,2.91176297964068,2.94961589837601,2.89371004916691,2.92923355751853,39381.6395090477,0.0,1.0
1999-06-22,9.875,9.875,9.875,9.875,467,2.87536594239518,2.87536594239518,2.87536594239518,2.87536594239518,1603.83933467561,0.0,1.0
1999-06-23,10.13,10.13,10.0,10.0,7667,2.94961589837601,2.94961589837601,2.91176297964068,2.91176297964068,26331.1267215374,0.0,1.0
1999-06-24,9.938,10.13,9.875,10.06,38667,2.89371004916691,2.94961589837601,2.87536594239518,2.92923355751853,132795.836303859,0.0,1.0
1999-06-25,10.19,10.19,9.625,9.625,8800,2.96708647625386,2.96708647625386,2.80257186790416,2.80257186790416,30222.2401394976,0.0,1.0
1999-06-28,9.75,9.875,9.75,9.875,22000,2.83896890514967,2.87536594239518,2.83896890514967,2.87536594239518,75555.6003487441,0.0,1.0
1999-06-29,9.875,9.875,9.625,9.75,3800,2.87536594239518,2.87536594239518,2.80257186790416,2.83896890514967,13050.5127875103,0.0,1.0
1999-06-30,9.625,9.813,9.625,9.813,5200,2.80257186790416,2.8573130119214,2.80257186790416,2.8573130119214,17858.5964460668,0.0,1.0
1999-07-01,9.75,10.06,9.625,9.625,8067,2.83896890514967,2.92923355751853,2.80257186790416,2.80257186790416,27704.8649096963,0.0,1.0
1999-07-02,10.0,10.0,9.563,9.625,12000,2.91176297964068,2.91176297964068,2.78451893743039,2.80257186790416,41212.1456447696,0.0,1.0
1999-07-06,9.938,10.13,9.625,10.13,26467,2.89371004916691,2.94961589837601,2.80257186790416,2.94961589837601,90896.8215650097,0.0,1.0
1999-07-07,10.0,10.19,9.625,9.625,12200,2.91176297964068,2.96708647625386,2.80257186790416,2.80257186790416,41899.0147388491,0.0,1.0
1999-07-08,10.13,10.13,9.625,10.0,14000,2.94961589837601,2.94961589837601,2.80257186790416,2.91176297964068,48080.8365855645,0.0,1.0
1999-07-09,10.38,10.38,9.875,9.875,81467,3.02240997286703,3.02240997286703,2.87536594239518,2.87536594239518,279785.82243687,0.0,1.0
1999-07-12,11.31,12.0,10.38,10.38,57000,3.29320392997361,3.49411557556882,3.02240997286703,3.02240997286703,195757.691812656,0.0,1.0
1999-07-13,12.19,12.63,11.13,11.41,93600,3.54943907218199,3.67755664328618,3.24079219634008,3.32232155977002,321454.736029203,0.0,1.0
1999-07-14,12.31,12.44,12.0,12.25,28000,3.58438022793768,3.62223314667301,3.49411557556882,3.56690965005984,96161.673171129,0.0,1.0
1999-07-15,12.38,12.5,12.31,12.31,19667,3.60476256879517,3.63970372455086,3.58438022793768,3.58438022793768,67543.2723663068,0.0,1.0
1999-07-16,12.56,12.75,12.25,12.56,87600,3.6571743024287,3.71249779904187,3.56690965005984,3.6571743024287,300848.663206818,0.0,1.0
1999-07-19,12.63,12.75,12.38,12.38,5267,3.67755664328618,3.71249779904187,3.60476256879517,3.60476256879517,18088.6975925835,0.0,1.0
1999-07-20,11.88,12.38,11.81,12.25,33800,3.45917441981313,3.60476256879517,3.43879207895565,3.56690965005984,116080.876899434,0.0,1.0
1999-07-21,11.63,11.75,10.5,11.75,32667,3.38638034532212,3.4213215010778,3.05735112862272,3.4213215010778,112189.763481474,0.0,1.0
1999-07-22,11.88,12.13,11.0,11.0,28467,3.45917441981313,3.53196849430415,3.20293927760475,3.20293927760475,97765.5125058046,0.0,1.0
1999-07-23,12.25,12.25,11.88,11.88,25467,3.56690965005984,3.56690965005984,3.45917441981313,3.45917441981313,87462.4760946121,0.0,1.0
1999-07-26,12.5,12.5,11.75,12.06,30667,3.63970372455086,3.63970372455086,3.4213215010778,3.51158615344667,105321.072540679,0.0,1.0
1999-07-27,12.0,12.5,11.88,12.5,19467,3.49411557556882,3.63970372455086,3.45917441981313,3.63970372455086,66856.4032722274,0.0,1.0
1999-07-28,12.63,13.06,11.5,11.5,56867,3.67755664328618,3.80276245141073,3.34852742658679,3.34852742658679,195300.923865093,0.0,1.0
1999-07-29,12.44,13.06,12.44,13.06,68200,3.62223314667301,3.80276245141073,3.62223314667301,3.80276245141073,234222.361081107,0.0,1.0
1999-07-30,12.63,12.69,12.38,12.69,5867,3.67755664328618,3.69502722116403,3.60476256879517,3.69502722116403,20149.3048748219,0.0,1.0
1999-08-02,12.75,12.75,12.38,12.53,11200,3.71249779904187,3.71249779904187,3.60476256879517,3.64843901348978,38464.6692684516,0.0,1.0
1999-08-03,11.5,12.63,11.25,12.63,21267,3.34852742658679,3.67755664328618,3.27573335209577,3.67755664328618,73038.2251189427,0.0,1.0
1999-08-04,12.0,12.0,11.88,11.88,1467,3.49411557556882,3.49411557556882,3.45917441981313,3.45917441981313,5038.18480507308,0.0,1.0
1999-08-05,12.0,12.06,11.25,11.88,44800,3.49411557556882,3.51158615344667,3.27573335209577,3.45917441981313,153858.677073806,0.0,1.0
1999-08-06,11.63,12.44,11.63,12.0,20400,3.38638034532212,3.62223314667301,3.38638034532212,3.49411557556882,70060.6475961081,0.0,1.0
1999-08-09,11.56,11.75,11.5,11.75,26000,3.36599800446463,3.4213215010778,3.34852742658679,3.4213215010778,89292.982230334,0.0,1.0
1999-08-10,11.19,11.38,11.06,11.31,33800,3.25826277421793,3.3135862708311,3.2204098554826,3.29320392997361,116080.876899434,0.0,1.0
1999-08-11,11.25,11.5,11.0,11.5,3467,3.27573335209577,3.34852742658679,3.20293927760475,3.34852742658679,11906.875745868,0.0,1.0
1999-08-12,11.0,11.0,10.94,10.94,7800,3.20293927760475,3.20293927760475,3.18546869972691,3.18546869972691,26787.8946691002,0.0,1.0
1999-08-13,11.0,11.0,11.0,11.0,0,3.20293927760475,3.20293927760475,3.20293927760475,3.20293927760475,0,0.0,1.0
1999-08-16,11.63,11.63,11.06,11.13,24600,3.38638034532212,3.38638034532212,3.2204098554826,3.24079219634008,84484.8985717774,0.0,1.0
1999-08-17,11.31,11.5,11.25,11.31,12200,3.29320392997361,3.34852742658679,3.27573335209577,3.29320392997361,41899.0147388491,0.0,1.0
1999-08-18,11.38,11.44,11.19,11.31,3800,3.3135862708311,3.33105684870894,3.25826277421793,3.29320392997361,13050.5127875103,0.0,1.0
1999-08-19,10.5,11.5,10.13,11.44,34200,3.05735112862272,3.34852742658679,2.94961589837601,3.33105684870894,117454.615087593,0.0,1.0
1999-08-20,11.13,11.13,10.25,10.38,105667,3.24079219634008,3.24079219634008,2.9845570541317,3.02240997286703,362896.982820489,0.0,1.0
1999-08-23,11.38,11.63,10.69,10.69,45067,3.3135862708311,3.38638034532212,3.11267462523589,3.11267462523589,154775.647314402,0.0,1.0
1999-08-24,10.38,11.5,10.38,11.44,5267,3.02240997286703,3.34852742658679,3.02240997286703,3.33105684870894,18088.6975925834,0.0,1.0
1999-08-25,10.5,10.5,10.38,10.5,4600,3.05735112862272,3.05735112862272,3.02240997286703,3.05735112862272,15797.9891638283,0.0,1.0
1999-08-26,10.5,10.63,10.38,10.63,3800,3.05735112862272,3.09520404735805,3.02240997286703,3.09520404735805,13050.5127875103,0.0,1.0
1999-08-27,10.44,10.5,10.31,10.5,16267,3.03988055074487,3.05735112862272,3.00202763200955,3.05735112862272,55866.4977669556,0.0,1.0
1999-08-30,10.63,10.63,10.25,10.63,2400,3.09520404735805,3.09520404735805,2.9845570541317,3.09520404735805,8242.4291289539,0.0,1.0
1999-08-31,10.38,10.75,10.13,10.38,20400,3.02240997286703,3.13014520311374,2.94961589837601,3.02240997286703,70060.6475961082,0.0,1.0
1999-09-01,10.94,10.94,10.25,10.25,1867,3.18546869972691,3.18546869972691,2.9845570541317,2.9845570541317,6411.92299323206,0.0,1.0
1999-09-02,10.38,10.63,10.0,10.63,2000,3.02240997286703,3.09520404735805,2.91176297964068,3.09520404735805,6868.69094079492,0.0,1.0
1999-09-03,11.0,11.0,10.25,10.25,22000,3.20293927760475,3.20293927760475,2.9845570541317,2.9845570541317,75555.6003487442,0.0,1.0
1999-09-07,10.44,10.88,10.44,10.88,800,3.03988055074487,3.16799812184906,3.03988055074487,3.16799812184906,2747.47637631797,0.0,1.0
1999-09-08,10.69,10.69,10.25,10.44,39400,3.11267462523589,3.11267462523589,2.9845570541317,3.03988055074487,135313.21153366,0.0,1.0
1999-09-09,10.31,10.31,10.25,10.25,1600,3.00202763200955,3.00202763200955,2.9845570541317,2.9845570541317,5494.95275263593,0.0,1.0
1999-09-10,10.13,10.25,10.13,10.19,20867,2.94961589837601,2.9845570541317,2.94961589837601,2.96708647625386,71664.4869307839,0.0,1.0
1999-09-13,10.19,10.38,10.13,10.13,4867,2.96708647625386,3.02240997286703,2.94961589837601,2.94961589837601,16714.9594044244,0.0,1.0
1999-09-14,10.81,10.81,10.13,10.13,6267,3.14761578099158,3.14761578099158,2.94961589837601,2.94961589837601,21523.0430629809,0.0,1.0
1999-09-15,10.81,11.5,10.81,10.81,26400,3.14761578099158,3.34852742658679,3.14761578099158,3.14761578099158,90666.720418493,0.0,1.0
1999-09-16,10.81,10.94,10.44,10.88,33600,3.14761578099158,3.18546869972691,3.03988055074487,3.16799812184906,115394.007805355,0.0,1.0
1999-09-17,10.5,10.63,10.38,10.63,2600,3.05735112862272,3.09520404735805,3.02240997286703,3.09520404735805,8929.29822303339,0.0,1.0
1999-09-20,10.5,10.5,10.5,10.5,667,3.05735112862272,3.05735112862272,3.05735112862272,3.05735112862272,2290.70842875511,0.0,1.0
1999-09-21,10.5,10.5,10.5,10.5,467,3.05735112862272,3.05735112862272,3.05735112862272,3.05735112862272,1603.83933467561,0.0,1.0
1999-09-22,11.63,11.63,10.38,10.5,65400,3.38638034532212,3.38638034532212,3.02240997286703,3.05735112862272,224606.193763994,0.0,1.0
1999-09-23,10.63,11.5,10.63,11.25,24867,3.09520404735805,3.34852742658679,3.09520404735805,3.27573335209577,85401.8688123736,0.0,1.0
1999-09-24,11.0,11.0,10.25,10.75,16200,3.20293927760475,3.20293927760475,2.9845570541317,3.13014520311374,55636.3966204389,0.0,1.0
1999-09-27,10.44,10.88,10.25,10.38,5000,3.03988055074487,3.16799812184906,2.9845570541317,3.02240997286703,17171.7273519873,0.0,1.0
1999-09-28,10.25,10.56,10.25,10.56,5867,2.9845570541317,3.07482170650056,2.9845570541317,3.07482170650056,20149.3048748219,0.0,1.0
1999-09-29,10.5,10.63,10.25,10.25,3467,3.05735112862272,3.09520404735805,2.9845570541317,2.9845570541317,11906.875745868,0.0,1.0
1999-09-30,11.0,11.25,10.31,10.5,24267,3.20293927760475,3.27573335209577,3.00202763200955,3.05735112862272,83341.2615301353,0.0,1.0
1999-10-01,10.44,10.44,10.44,10.44,67,3.03988055074487,3.03988055074487,3.03988055074487,3.03988055074487,230.10114651663,0.0,1.0
1999-10-04,10.75,10.75,10.44,10.44,200,3.13014520311374,3.13014520311374,3.03988055074487,3.03988055074487,686.869094079491,0.0,1.0
1999-10-05,10.88,10.88,10.75,10.75,4067,3.16799812184906,3.16799812184906,3.13014520311374,3.13014520311374,13967.4830281065,0.0,1.0
1999-10-06,11.0,11.0,10.81,10.81,18867,3.20293927760475,3.20293927760475,3.14761578099158,3.14761578099158,64795.795989989,0.0,1.0
1999-10-07,11.0,11.0,10.38,11.0,21867,3.20293927760475,3.20293927760475,3.02240997286703,3.20293927760475,75098.8324011814,0.0,1.0
1999-10-08,10.75,10.94,10.38,10.63,30200,3.13014520311374,3.18546869972691,3.02240997286703,3.09520404735805,103717.233206003,0.0,1.0
1999-10-11,10.75,11.38,10.75,11.0,14000,3.13014520311374,3.3135862708311,3.13014520311374,3.20293927760475,48080.8365855644,0.0,1.0
1999-10-12,10.25,10.69,10.25,10.69,2200,2.9845570541317,3.11267462523589,2.9845570541317,3.11267462523589,7555.56003487442,0.0,1.0
1999-10-13,10.5,10.5,10.06,10.06,8267,3.05735112862272,3.05735112862272,2.92923355751853,2.92923355751853,28391.7340037758,0.0,1.0
1999-10-14,10.38,10.63,10.25,10.5,17400,3.02240997286703,3.09520404735805,2.9845570541317,3.05735112862272,59757.6111849158,0.0,1.0
1999-10-15,10.13,10.19,10.0,10.06,15667,2.94961589837601,2.96708647625386,2.91176297964068,2.92923355751853,53805.8904847171,0.0,1.0
1999-10-18,9.938,10.13,9.875,10.13,13400,2.89371004916691,2.94961589837601,2.87536594239518,2.94961589837601,46020.229303326,0.0,1.0
1999-10-19,9.813,9.875,9.5,9.875,3800,2.8573130119214,2.87536594239518,2.76617483065865,2.87536594239518,13050.5127875104,0.0,1.0
1999-10-20,10.5,10.63,9.0,9.813,94667,3.05735112862272,3.09520404735805,2.62058668167662,2.8573130119214,325119.182646116,0.0,1.0
1999-10-21,10.5,10.5,9.875,10.28,8067,3.05735112862272,3.05735112862272,2.87536594239518,2.99329234307062,27704.8649096963,0.0,1.0
1999-10-22,9.625,10.25,9.5,10.06,33067,2.80257186790416,2.9845570541317,2.76617483065865,2.92923355751853,113563.501669633,0.0,1.0
1999-10-25,8.813,9.719,8.813,9.719,30067,2.56613671395734,2.82994243991278,2.56613671395734,2.82994243991278,103260.46525844,0.0,1.0
1999-10-26,9.313,9.313,8.875,9.25,18200,2.71172486293937,2.71172486293937,2.58418964443111,2.69338075616763,62505.0875612338,0.0,1.0
1999-10-27,9.188,9.563,9.125,9.313,36867,2.67532782569386,2.78451893743039,2.65698371892212,2.71172486293937,126614.014457143,0.0,1.0
1999-10-28,9.25,9.5,9.125,9.5,26867,2.69338075616763,2.76617483065865,2.65698371892212,2.76617483065865,92270.5597531687,0.0,1.0
1999-10-29,9.375,9.625,9.313,9.5,6867,2.72977779341314,2.80257186790416,2.71172486293937,2.76617483065865,23583.6503452194,0.0,1.0
1999-11-01,9.25,9.5,9.25,9.25,34067,2.69338075616763,2.76617483065865,2.69338075616763,2.69338075616763,116997.84714003,0.0,1.0
1999-11-02,9.25,9.313,9.0,9.125,6267,2.69338075616763,2.71172486293937,2.62058668167662,2.65698371892212,21523.0430629809,0.0,1.0
1999-11-03,9.0,9.5,8.75,9.25,60400,2.62058668167662,2.76617483065865,2.5477926071856,2.69338075616763,207434.466412006,0.0,1.0
1999-11-04,8.688,9.125,8.625,8.75,123867,2.52973967671183,2.65698371892212,2.51139556994009,2.5477926071856,425402.070381722,0.0,1.0
1999-11-05,8.625,8.781,8.625,8.781,3067,2.51139556994009,2.55681907242249,2.51139556994009,2.55681907242249,10533.137557709,0.0,1.0
1999-11-08,8.438,8.75,8.375,8.75,67000,2.45694560222081,2.5477926071856,2.43860149544907,2.5477926071856,230101.14651663,0.0,1.0
1999-11-09,8.25,8.438,8.188,8.438,45467,2.40220445820356,2.45694560222081,2.38415152772979,2.45694560222081,156149.385502562,0.0,1.0
1999-11-10,8.063,8.188,7.875,8.125,69467,2.34775449048428,2.38415152772979,2.29301334646704,2.36580742095806,238573.676792101,0.0,1.0
1999-11-11,7.938,8.063,7.875,8.063,42400,2.31135745323878,2.34775449048428,2.29301334646704,2.34775449048428,145616.247944852,0.0,1.0
1999-11-12,7.875,8.0,7.875,7.953,10600,2.29301334646704,2.32941038371255,2.29301334646704,2.31572509770824,36404.0619862131,0.0,1.0
1999-11-15,7.875,8.188,7.813,7.844,21000,2.29301334646704,2.38415152772979,2.27496041599327,2.28398688123015,72121.2548783466,0.0,1.0
1999-11-16,8.0,8.438,8.0,8.188,34800,2.32941038371255,2.45694560222081,2.32941038371255,2.38415152772979,119515.222369832,0.0,1.0
1999-11-17,7.75,8.063,7.375,8.063,54667,2.25661630922153,2.34775449048428,2.147425197485,2.34775449048428,187745.363830218,0.0,1.0
1999-11-18,7.563,7.781,7.5,7.781,92400,2.20216634150225,2.26564277445842,2.18382223473051,2.26564277445842,317333.521464725,0.0,1.0
1999-11-19,8.813,9.375,8.0,8.0,30867,2.56613671395734,2.72977779341314,2.32941038371255,2.32941038371255,106007.941634758,0.0,1.0
1999-11-22,7.875,8.563,7.875,8.563,9467,2.29301334646704,2.49334263946632,2.29301334646704,2.49334263946632,32512.9485682528,0.0,1.0
1999-11-23,7.75,7.875,7.75,7.875,2200,2.25661630922153,2.29301334646704,2.25661630922153,2.29301334646704,7555.56003487442,0.0,1.0
1999-11-24,7.75,7.875,7.75,7.813,13400,2.25661630922153,2.29301334646704,2.25661630922153,2.27496041599327,46020.229303326,0.0,1.0
1999-11-26,7.313,7.813,7.188,7.75,15200,2.12937226701123,2.27496041599327,2.09297522976572,2.25661630922153,52202.0511500415,0.0,1.0
1999-11-29,7.188,7.688,7.188,7.25,54200,2.09297522976572,2.23856337874776,2.09297522976572,2.1110281602395,186141.524495543,0.0,1.0
1999-11-30,7.375,7.563,6.875,7.375,98400,2.147425197485,2.20216634150225,2.00183704850297,2.147425197485,337939.594287111,0.0,1.0
1999-12-01,8.0,9.0,7.125,7.438,59267,2.32941038371255,2.62058668167662,2.07463112299399,2.16576930425674,203543.352994046,0.0,1.0
1999-12-02,7.625,8.375,7.625,8.313,20600,2.22021927197602,2.43860149544907,2.22021927197602,2.4205485649753,70747.5166901878,0.0,1.0
1999-12-03,7.875,8.0,7.375,7.625,4600,2.29301334646704,2.32941038371255,2.147425197485,2.22021927197602,15797.9891638283,0.0,1.0
1999-12-06,8.688,9.375,8.0,9.125,47600,2.52973967671183,2.72977779341314,2.32941038371255,2.65698371892212,163474.844390919,0.0,1.0
1999-12-07,8.125,8.5,8.125,8.5,12067,2.36580742095806,2.47499853269458,2.36580742095806,2.47499853269458,41442.2467912861,0.0,1.0
1999-12-08,7.5,8.875,7.188,8.375,11867,2.18382223473051,2.58418964443111,2.09297522976572,2.43860149544907,40755.3776972067,0.0,1.0
1999-12-09,7.438,8.75,7.063,8.063,17000,2.16576930425674,2.5477926071856,2.05657819252022,2.34775449048428,58383.8729967569,0.0,1.0
1999-12-10,8.063,9.0,7.438,7.625,33867,2.34775449048428,2.62058668167662,2.16576930425674,2.22021927197602,116310.978045951,0.0,1.0
1999-12-13,8.0,8.375,7.938,7.938,36200,2.32941038371255,2.43860149544907,2.31135745323878,2.31135745323878,124323.306028388,0.0,1.0
1999-12-14,8.0,8.125,7.625,8.125,61000,2.32941038371255,2.36580742095806,2.22021927197602,2.36580742095806,209495.073694245,0.0,1.0
1999-12-15,7.75,8.0,7.75,8.0,5067,2.25661630922153,2.32941038371255,2.25661630922153,2.32941038371255,17401.8284985039,0.0,1.0
1999-12-16,7.75,7.75,7.438,7.625,14067,2.25661630922153,2.25661630922153,2.16576930425674,2.22021927197602,48310.9377320811,0.0,1.0
1999-12-17,8.0,8.125,7.688,7.688,83067,2.32941038371255,2.36580742095806,2.23856337874776,2.23856337874776,285280.775189506,0.0,1.0
1999-12-20,7.875,8.188,7.875,8.125,35467,2.29301334646704,2.38415152772979,2.29301334646704,2.36580742095806,121805.930798587,0.0,1.0
1999-12-21,7.813,8.0,7.813,7.875,16000,2.27496041599327,2.32941038371255,2.27496041599327,2.29301334646704,54949.5275263593,0.0,1.0
1999-12-22,7.188,7.813,6.563,7.813,27467,2.09297522976572,2.27496041599327,1.91099004353818,2.27496041599327,94331.1670354073,0.0,1.0
1999-12-23,7.469,7.5,6.625,7.063,118800,2.17479576949363,2.18382223473051,1.92904297401195,2.05657819252022,408000.241883218,0.0,1.0
1999-12-27,7.0,7.25,7.0,7.25,4000,2.03823408574848,2.1110281602395,2.03823408574848,2.1110281602395,13737.3818815898,0.0,1.0
1999-12-28,7.063,7.125,6.875,7.0,11000,2.05657819252022,2.07463112299399,2.00183704850297,2.03823408574848,37777.800174372,0.0,1.0
1999-12-29,7.25,7.625,7.125,7.25,27267,2.1110281602395,2.22021927197602,2.07463112299399,2.1110281602395,93644.2979413274,0.0,1.0
1999-12-30,8.375,8.625,7.188,7.188,29200,2.43860149544907,2.51139556994009,2.09297522976572,2.09297522976572,100282.887735606,0.0,1.0
1999-12-31,8.25,8.5,7.625,7.875,15267,2.40220445820356,2.47499853269458,2.22021927197602,2.29301334646704,52432.1522965581,0.0,1.0
2000-01-03,8.0,8.0,7.56,7.63,5400,2.32941038371255,2.32941038371255,2.20129281260836,2.22167515346584,18545.4655401463,0.0,1.0
2000-01-04,7.625,7.875,7.625,7.625,3867,2.22021927197602,2.29301334646704,2.22021927197602,2.22021927197602,13280.613934027,0.0,1.0
2000-01-05,7.25,8.0,7.25,8.0,8867,2.1110281602395,2.32941038371255,2.1110281602395,2.32941038371255,30452.3412860142,0.0,1.0
2000-01-06,7.75,7.875,7.5,7.5,6867,2.25661630922153,2.29301334646704,2.18382223473051,2.18382223473051,23583.6503452194,0.0,1.0
2000-01-07,7.75,8.0,7.5,7.5,34067,2.25661630922153,2.32941038371255,2.18382223473051,2.18382223473051,116997.84714003,0.0,1.0
2000-01-10,7.813,8.0,7.5,7.5,28267,2.27496041599327,2.32941038371255,2.18382223473051,2.18382223473051,97078.6434117249,0.0,1.0
2000-01-11,8.0,8.0,7.813,7.813,11200,2.32941038371255,2.32941038371255,2.27496041599327,2.27496041599327,38464.6692684515,0.0,1.0
2000-01-12,7.5,7.875,7.5,7.75,10000,2.18382223473051,2.29301334646704,2.18382223473051,2.25661630922153,34343.4547039747,0.0,1.0
2000-01-13,7.719,8.0,7.688,8.0,8667,2.24758984398464,2.32941038371255,2.23856337874776,2.32941038371255,29765.4721919349,0.0,1.0
2000-01-14,7.781,8.0,7.781,7.781,12067,2.26564277445842,2.32941038371255,2.26564277445842,2.26564277445842,41442.2467912861,0.0,1.0
2000-01-18,8.0,8.25,7.5,7.563,9467,2.32941038371255,2.40220445820356,2.18382223473051,2.20216634150225,32512.9485682527,0.0,1.0
2000-01-19,7.906,8.25,7.75,8.25,8200,2.30203981170393,2.40220445820356,2.25661630922153,2.40220445820356,28161.6328572591,0.0,1.0
2000-01-20,7.625,8.0,7.5,7.75,16267,2.22021927197602,2.32941038371255,2.18382223473051,2.25661630922153,55866.4977669555,0.0,1.0
2000-01-21,8.375,9.0,7.5,7.563,34267,2.43860149544907,2.62058668167662,2.18382223473051,2.20216634150225,117684.71623411,0.0,1.0
2000-01-24,8.375,8.875,8.0,8.563,4067,2.43860149544907,2.58418964443111,2.32941038371255,2.49334263946632,13967.4830281065,0.0,1.0
2000-01-25,8.125,9.0,8.0,9.0,31667,2.36580742095806,2.62058668167662,2.32941038371255,2.62058668167662,108755.418011076,0.0,1.0
2000-01-26,7.5,8.25,7.5,8.125,7400,2.18382223473051,2.40220445820356,2.18382223473051,2.36580742095806,25414.1564809413,0.0,1.0
2000-01-27,7.625,7.875,7.375,7.5,22400,2.22021927197602,2.29301334646704,2.147425197485,2.18382223473051,76929.3385369032,0.0,1.0
2000-01-28,7.313,7.5,7.25,7.5,6000,2.12937226701123,2.18382223473051,2.1110281602395,2.18382223473051,20606.0728223848,0.0,1.0
2000-01-31,7.313,7.5,7.188,7.25,6800,2.12937226701123,2.18382223473051,2.09297522976572,2.1110281602395,23353.5491987028,0.0,1.0
2000-02-01,7.0,7.125,6.875,7.125,21200,2.03823408574848,2.07463112299399,2.00183704850297,2.07463112299399,72808.1239724262,0.0,1.0
2000-02-02,7.22,7.37,7.06,7.31,8200,2.10229287130057,2.14596931599518,2.05570466362632,2.12849873811734,28161.6328572592,0.0,1.0
2000-02-03,7.125,7.5,6.938,7.125,47600,2.07463112299399,2.18382223473051,2.02018115527471,2.07463112299399,163474.844390919,0.0,1.0
2000-02-04,7.125,7.375,7.0,7.0,19600,2.07463112299399,2.147425197485,2.03823408574848,2.03823408574848,67313.1712197902,0.0,1.0
2000-02-07,7.5,7.875,7.0,7.875,5867,2.18382223473051,2.29301334646704,2.03823408574848,2.29301334646704,20149.3048748219,0.0,1.0
2000-02-08,8.0,8.625,7.75,7.797,17200,2.32941038371255,2.51139556994009,2.25661630922153,2.27030159522584,59070.7420908363,0.0,1.0
2000-02-09,7.875,8.375,7.875,7.938,29267,2.29301334646704,2.43860149544907,2.29301334646704,2.31135745323878,100512.988882122,0.0,1.0
2000-02-10,7.938,8.5,7.938,8.5,15667,2.31135745323878,2.47499853269458,2.31135745323878,2.47499853269458,53805.8904847169,0.0,1.0
2000-02-11,7.625,8.25,7.5,8.25,15400,2.22021927197602,2.40220445820356,2.18382223473051,2.40220445820356,52888.9202441209,0.0,1.0
2000-02-14,7.5,8.063,7.5,7.5,15400,2.18382223473051,2.34775449048428,2.18382223473051,2.18382223473051,52888.920244121,0.0,1.0
2000-02-15,7.0,7.625,5.75,7.438,138400,2.03823408574848,2.22021927197602,1.67426371329339,2.16576930425674,475313.413103008,0.0,1.0
2000-02-16,7.531,8.0,6.688,6.688,46800,2.1928486999674,2.32941038371255,1.94738708078369,1.94738708078369,160727.368014601,0.0,1.0
2000-02-17,7.875,7.875,7.5,7.5,8600,2.29301334646704,2.29301334646704,2.18382223473051,2.18382223473051,29535.3710454182,0.0,1.0
2000-02-18,7.625,8.188,7.5,8.0,8600,2.22021927197602,2.38415152772979,2.18382223473051,2.32941038371255,29535.3710454182,0.0,1.0
2000-02-22,7.625,8.125,7.5,7.813,38067,2.22021927197602,2.36580742095806,2.18382223473051,2.27496041599327,130735.22902162,0.0,1.0
2000-02-23,7.75,7.75,7.25,7.75,35867,2.25661630922153,2.25661630922153,2.1110281602395,2.25661630922153,123179.668986746,0.0,1.0
2000-02-24,7.063,7.625,7.063,7.625,19867,2.05657819252022,2.22021927197602,2.05657819252022,2.22021927197602,68230.1414603862,0.0,1.0
2000-02-25,7.0,7.5,6.875,7.5,30400,2.03823408574848,2.18382223473051,2.00183704850297,2.18382223473051,104404.102300083,0.0,1.0
2000-02-28,7.0,7.375,6.813,6.813,13400,2.03823408574848,2.147425197485,1.9837841180292,1.9837841180292,46020.229303326,0.0,1.0
2000-02-29,7.0,7.5,6.906,6.906,19067,2.03823408574848,2.18382223473051,2.01086351373986,2.01086351373986,65482.6650840684,0.0,1.0
2000-03-01,6.969,7.0,6.75,6.75,43467,2.02920762051159,2.03823408574848,1.96544001125746,1.96544001125746,149280.694561767,0.0,1.0
2000-03-02,7.0,7.5,6.844,6.875,19400,2.03823408574848,2.18382223473051,1.99281058326608,2.00183704850297,66626.3021257107,0.0,1.0
2000-03-03,6.875,7.125,6.75,6.875,32400,2.00183704850297,2.07463112299399,1.96544001125746,2.00183704850297,111272.793240878,0.0,1.0
2000-03-06,6.75,6.875,6.75,6.813,37467,1.96544001125746,2.00183704850297,1.96544001125746,1.9837841180292,128674.621739382,0.0,1.0
2000-03-07,6.813,6.875,6.625,6.75,32000,1.9837841180292,2.00183704850297,1.92904297401195,1.96544001125746,109899.055052719,0.0,1.0
2000-03-08,6.75,6.75,6.75,6.75,15400,1.96544001125746,1.96544001125746,1.96544001125746,1.96544001125746,52888.920244121,0.0,1.0
2000-03-09,6.813,7.0,6.625,6.875,61400,1.9837841180292,2.03823408574848,1.92904297401195,2.00183704850297,210868.811882404,0.0,1.0
2000-03-10,7.0,7.0,6.5,6.875,6000,2.03823408574848,2.03823408574848,1.89264593676644,2.00183704850297,20606.0728223848,0.0,1.0
2000-03-13,6.813,6.875,6.375,6.625,19267,1.9837841180292,2.00183704850297,1.85624889952094,1.92904297401195,66169.5341781478,0.0,1.0
2000-03-14,6.75,7.0,6.75,7.0,17867,1.96544001125746,2.03823408574848,1.96544001125746,2.03823408574848,61361.4505195915,0.0,1.0
2000-03-15,6.75,6.75,6.75,6.75,15400,1.96544001125746,1.96544001125746,1.96544001125746,1.96544001125746,52888.920244121,0.0,1.0
2000-03-16,7.0,7.125,6.813,6.938,24800,2.03823408574848,2.07463112299399,1.9837841180292,2.02018115527471,85171.767665857,0.0,1.0
2000-03-17,7.0,7.125,6.875,6.875,63800,2.03823408574848,2.07463112299399,2.00183704850297,2.00183704850297,219111.241011358,0.0,1.0
2000-03-20,7.063,8.0,7.063,7.344,18200,2.05657819252022,2.32941038371255,2.05657819252022,2.13839873224812,62505.0875612337,0.0,1.0
2000-03-21,8.0,8.0,7.0,7.0,21400,2.32941038371255,2.32941038371255,2.03823408574848,2.03823408574848,73494.9930665056,0.0,1.0
2000-03-22,7.0,7.375,7.0,7.375,20867,2.03823408574848,2.147425197485,2.03823408574848,2.147425197485,71664.4869307838,0.0,1.0
2000-03-23,7.063,7.063,6.875,7.031,1867,2.05657819252022,2.05657819252022,2.00183704850297,2.04726055098536,6411.92299323205,0.0,1.0
2000-03-24,7.25,7.375,7.188,7.188,7000,2.1110281602395,2.147425197485,2.09297522976572,2.09297522976572,24040.4182927822,0.0,1.0
2000-03-27,7.063,7.281,7.063,7.281,3267,2.05657819252022,2.12005462547638,2.05657819252022,2.12005462547638,11220.0066517885,0.0,1.0
2000-03-28,6.5,7.063,6.5,7.063,37600,1.89264593676644,2.05657819252022,1.89264593676644,2.05657819252022,129131.389686945,0.0,1.0
2000-03-29,6.875,7.125,6.375,7.0,61000,2.00183704850297,2.07463112299399,1.85624889952094,2.03823408574848,209495.073694245,0.0,1.0
2000-03-30,6.5,6.5,6.25,6.5,29600,1.89264593676644,1.89264593676644,1.81985186227543,1.89264593676644,101656.625923765,0.0,1.0
2000-03-31,6.125,7.125,5.875,6.688,139067,1.78345482502992,2.07463112299399,1.7106607505389,1.94738708078369,477604.121531764,0.0,1.0
2000-04-03,6.375,6.813,6.125,6.125,46267,1.85624889952094,1.9837841180292,1.78345482502992,1.78345482502992,158896.861878879,0.0,1.0
2000-04-04,6.063,6.313,6.063,6.25,109200,1.76540189455615,1.83819596904716,1.76540189455615,1.81985186227543,375030.525367402,0.0,1.0
2000-04-05,6.063,6.375,5.938,6.25,13200,1.76540189455615,1.85624889952094,1.72900485731064,1.81985186227543,45333.3602092464,0.0,1.0
2000-04-06,5.938,6.313,5.938,6.313,15600,1.72900485731064,1.83819596904716,1.72900485731064,1.83819596904716,53575.7893382003,0.0,1.0
2000-04-07,6.375,6.5,5.875,6.5,18800,1.85624889952094,1.89264593676644,1.7106607505389,1.89264593676644,64565.6948434721,0.0,1.0
2000-04-10,5.875,6.375,5.875,6.375,24067,1.7106607505389,1.85624889952094,1.7106607505389,1.85624889952094,82654.3924360558,0.0,1.0
2000-04-11,4.875,5.875,4.875,5.875,75800,1.41948445257483,1.7106607505389,1.41948445257483,1.7106607505389,260323.386656128,0.0,1.0
2000-04-12,5.281,5.563,4.75,4.938,39600,1.53770202954825,1.61981374557411,1.38308741532933,1.43782855934657,136000.080627739,0.0,1.0
2000-04-13,5.375,5.75,5.281,5.594,26800,1.56507260155687,1.67426371329339,1.53770202954825,1.628840210811,92040.4586066519,0.0,1.0
2000-04-14,5.0,5.625,2.875,5.625,50667,1.45588148982034,1.63786667604789,0.837131856646697,1.63786667604789,174007.981948628,0.0,1.0
2000-04-17,4.75,4.969,4.0,4.969,21200,1.38308741532933,1.44685502458346,1.16470519185627,1.44685502458346,72808.1239724259,0.0,1.0
2000-04-18,4.281,4.813,4.125,4.375,72600,1.24652573158418,1.40143152210106,1.20110222910178,1.2738963035928,249333.481150855,0.0,1.0
2000-04-19,4.25,4.375,4.188,4.281,191800,1.23749926634729,1.2738963035928,1.21944633587352,1.24652573158418,658707.461222234,0.0,1.0
2000-04-20,4.313,4.344,4.188,4.344,117800,1.25584337311903,1.26486983835591,1.21944633587352,1.26486983835591,404565.89641282,0.0,1.0
2000-04-24,4.813,4.813,4.188,4.188,27867,1.40143152210106,1.40143152210106,1.21944633587352,1.21944633587352,95704.9052235661,0.0,1.0
2000-04-25,4.563,4.875,4.25,4.813,7667,1.32863744761004,1.41948445257483,1.23749926634729,1.40143152210106,26331.1267215374,0.0,1.0
2000-04-26,4.375,4.875,4.25,4.875,11600,1.2738963035928,1.41948445257483,1.23749926634729,1.41948445257483,39838.4074566105,0.0,1.0
2000-04-27,4.313,4.375,4.188,4.375,99867,1.25584337311903,1.2738963035928,1.21944633587352,1.2738963035928,342977.779092182,0.0,1.0
2000-04-28,4.469,4.469,4.313,4.313,98000,1.30126687560142,1.30126687560142,1.25584337311903,1.25584337311903,336565.856098952,0.0,1.0
2000-05-01,4.5,4.5,4.313,4.313,5200,1.31029334083831,1.31029334083831,1.25584337311903,1.25584337311903,17858.5964460668,0.0,1.0
2000-05-02,4.563,4.625,4.313,4.625,36867,1.32863744761004,1.34669037808382,1.25584337311903,1.34669037808382,126614.014457144,0.0,1.0
2000-05-03,4.625,4.625,4.625,4.625,2067,1.34669037808382,1.34669037808382,1.34669037808382,1.34669037808382,7098.79208731153,0.0,1.0
2000-05-04,4.953,5.25,4.688,4.75,48800,1.44219620381603,1.52867556431136,1.36503448485555,1.38308741532933,167596.058955396,0.0,1.0
2000-05-05,5.078,5.438,5.0,5.0,52867,1.47859324106154,1.5834167083286,1.45588148982034,1.45588148982034,181563.541983503,0.0,1.0
2000-05-08,4.875,5.375,4.875,5.156,11000,1.41948445257483,1.56507260155687,1.41948445257483,1.50130499230274,37777.8001743722,0.0,1.0
2000-05-09,5.125,5.25,4.875,5.0,29000,1.49227852706585,1.52867556431136,1.41948445257483,1.45588148982034,99596.0186415264,0.0,1.0
2000-05-10,5.063,5.313,5.063,5.188,1000,1.47422559659208,1.5470196710831,1.47422559659208,1.51062263383759,3434.34547039746,0.0,1.0
2000-05-11,5.375,5.375,5.375,5.375,400,1.56507260155687,1.56507260155687,1.56507260155687,1.56507260155687,1373.73818815898,0.0,1.0
2000-05-12,5.0,5.0,5.0,5.0,6200,1.45588148982034,1.45588148982034,1.45588148982034,1.45588148982034,21292.9419164643,0.0,1.0
2000-05-15,5.25,5.375,4.813,5.0,18667,1.52867556431136,1.56507260155687,1.40143152210106,1.45588148982034,64108.9268959094,0.0,1.0
2000-05-16,5.0,5.375,5.0,5.375,600,1.45588148982034,1.56507260155687,1.45588148982034,1.56507260155687,2060.60728223848,0.0,1.0
2000-05-17,5.125,5.438,5.125,5.375,667,1.49227852706585,1.5834167083286,1.49227852706585,1.56507260155687,2290.70842875511,0.0,1.0
2000-05-18,5.125,5.5,5.125,5.25,3267,1.49227852706585,1.60146963880238,1.49227852706585,1.52867556431136,11220.0066517885,0.0,1.0
2000-05-19,5.0,5.188,5.0,5.188,14267,1.45588148982034,1.51062263383759,1.45588148982034,1.51062263383759,48997.8068261607,0.0,1.0
2000-05-22,4.75,5.125,4.75,5.0,9067,1.38308741532933,1.49227852706585,1.38308741532933,1.45588148982034,31139.2103800937,0.0,1.0
2000-05-23,4.813,4.813,4.75,4.75,267,1.40143152210106,1.40143152210106,1.38308741532933,1.38308741532933,916.970240596123,0.0,1.0
2000-05-24,4.938,4.938,4.844,4.844,2667,1.43782855934657,1.43782855934657,1.41045798733795,1.41045798733795,9159.39936955003,0.0,1.0
2000-05-25,4.688,5.0,4.625,4.813,23000,1.36503448485555,1.45588148982034,1.34669037808382,1.40143152210106,78989.9458191418,0.0,1.0
2000-05-26,4.5,4.75,4.5,4.625,4267,1.31029334083831,1.38308741532933,1.31029334083831,1.34669037808382,14654.3521221859,0.0,1.0
2000-05-30,4.313,4.5,4.313,4.5,2267,1.25584337311903,1.31029334083831,1.25584337311903,1.31029334083831,7785.66118139103,0.0,1.0
2000-05-31,4.31,4.31,4.31,4.31,0,1.25496984422513,1.25496984422513,1.25496984422513,1.25496984422513,0,0.0,1.0
2000-06-01,4.063,4.5,4.063,4.5,6467,1.18304929862801,1.31029334083831,1.18304929862801,1.31029334083831,22209.9121570604,0.0,1.0
2000-06-02,4.063,4.125,4.063,4.063,2267,1.18304929862801,1.20110222910178,1.18304929862801,1.18304929862801,7785.66118139105,0.0,1.0
2000-06-05,4.063,4.25,4.063,4.063,15667,1.18304929862801,1.23749926634729,1.18304929862801,1.18304929862801,53805.890484717,0.0,1.0
2000-06-06,4.0,4.0,3.875,4.0,21267,1.16470519185627,1.16470519185627,1.12830815461077,1.16470519185627,73038.225118943,0.0,1.0
2000-06-07,3.938,4.0,3.375,3.5,20400,1.1466522613825,1.16470519185627,0.982720005628731,1.01911704287424,70060.6475961083,0.0,1.0
2000-06-08,3.938,3.938,3.813,3.875,4667,1.1466522613825,1.1466522613825,1.11025522413699,1.12830815461077,16028.090310345,0.0,1.0
2000-06-09,3.875,3.938,3.813,3.938,6267,1.12830815461077,1.1466522613825,1.11025522413699,1.1466522613825,21523.0430629808,0.0,1.0
2000-06-12,3.938,3.938,3.938,3.938,9000,1.1466522613825,1.1466522613825,1.1466522613825,1.1466522613825,30909.1092335772,0.0,1.0
2000-06-13,3.938,3.938,3.5,3.938,26867,1.1466522613825,1.1466522613825,1.01911704287424,1.1466522613825,92270.5597531687,0.0,1.0
2000-06-14,3.813,4.0,3.688,4.0,30267,1.11025522413699,1.16470519185627,1.07385818689148,1.16470519185627,103947.33435252,0.0,1.0
2000-06-15,3.625,3.75,3.625,3.75,7067,1.05551408011975,1.09191111736526,1.05551408011975,1.09191111736526,24270.5194392988,0.0,1.0
2000-06-16,3.594,4.125,3.594,3.625,2067,1.04648761488286,1.20110222910178,1.04648761488286,1.05551408011975,7098.79208731157,0.0,1.0
2000-06-19,3.5,3.625,3.5,3.625,8867,1.01911704287424,1.05551408011975,1.01911704287424,1.05551408011975,30452.3412860143,0.0,1.0
2000-06-20,3.75,3.813,3.75,3.813,2400,1.09191111736526,1.11025522413699,1.09191111736526,1.11025522413699,8242.42912895388,0.0,1.0
2000-06-21,3.688,3.781,3.625,3.75,7000,1.07385818689148,1.10093758260214,1.05551408011975,1.09191111736526,24040.4182927823,0.0,1.0
2000-06-22,3.688,3.75,3.688,3.75,667,1.07385818689148,1.09191111736526,1.07385818689148,1.09191111736526,2290.70842875512,0.0,1.0
2000-06-23,3.625,3.688,3.5,3.688,1467,1.05551408011975,1.07385818689148,1.01911704287424,1.07385818689148,5038.18480507307,0.0,1.0
2000-06-26,3.625,3.688,3.625,3.688,267,1.05551408011975,1.07385818689148,1.05551408011975,1.07385818689148,916.970240596121,0.0,1.0
2000-06-27,3.0,3.625,2.875,3.625,70067,0.873528893892205,1.05551408011975,0.837131856646697,1.05551408011975,240634.284074339,0.0,1.0
2000-06-28,3.0,3.063,2.844,3.0,121200,0.873528893892205,0.891873000663942,0.828105391409811,0.873528893892205,416242.671012172,0.0,1.0
2000-06-29,3.313,3.5,3.063,3.063,26067,0.964667075154959,1.01911704287424,0.891873000663942,0.891873000663942,89523.0833768506,0.0,1.0
2000-06-30,3.375,3.625,3.125,3.625,6267,0.982720005628731,1.05551408011975,0.909925931137714,1.05551408011975,21523.0430629809,0.0,1.0
2000-07-03,3.063,3.344,3.063,3.344,200,0.891873000663942,0.973693540391845,0.891873000663942,0.973693540391845,686.869094079492,0.0,1.0
2000-07-05,3.0,3.5,3.0,3.5,13467,0.873528893892205,1.01911704287424,0.873528893892205,1.01911704287424,46250.3304498426,0.0,1.0
2000-07-06,3.0,3.063,3.0,3.0,76600,0.873528893892205,0.891873000663942,0.873528893892205,0.873528893892205,263070.863032446,0.0,1.0
2000-07-07,3.0,3.094,3.0,3.0,117267,0.873528893892205,0.900899465900828,0.873528893892205,0.873528893892205,402735.390277099,0.0,1.0
2000-07-10,3.0,3.031,2.938,3.031,11067,0.873528893892205,0.882555359129091,0.855475963418433,0.882555359129091,38007.9013208887,0.0,1.0
2000-07-11,3.063,3.063,2.938,2.938,15800,0.891873000663942,0.891873000663942,0.855475963418433,0.855475963418433,54262.6584322799,0.0,1.0
2000-07-12,3.125,3.125,3.031,3.094,2667,0.909925931137714,0.909925931137714,0.882555359129091,0.900899465900828,9159.39936955003,0.0,1.0
2000-07-13,3.125,3.188,3.0,3.0,18467,0.909925931137714,0.92827003790945,0.873528893892205,0.873528893892205,63422.0578018299,0.0,1.0
2000-07-14,3.203,3.203,3.0,3.0,13000,0.932637682378911,0.932637682378911,0.873528893892205,0.873528893892205,44646.491115167,0.0,1.0
2000-07-17,3.125,3.125,3.0,3.125,39600,0.909925931137714,0.909925931137714,0.873528893892205,0.909925931137714,136000.080627739,0.0,1.0
2000-07-18,3.125,3.188,3.0,3.0,18467,0.909925931137714,0.92827003790945,0.873528893892205,0.873528893892205,63422.0578018299,0.0,1.0
2000-07-19,3.063,3.188,3.0,3.125,15067,0.891873000663942,0.92827003790945,0.873528893892205,0.909925931137714,51745.2832024785,0.0,1.0
2000-07-20,3.063,3.188,3.063,3.188,14200,0.891873000663942,0.92827003790945,0.891873000663942,0.92827003790945,48767.7056796439,0.0,1.0
2000-07-21,3.0,3.063,3.0,3.063,18867,0.873528893892205,0.891873000663942,0.873528893892205,0.891873000663942,64795.7959899889,0.0,1.0
2000-07-24,3.156,3.188,3.063,3.063,9400,0.9189523963746,0.92827003790945,0.891873000663942,0.891873000663942,32282.8474217361,0.0,1.0
2000-07-25,3.0,3.25,3.0,3.25,6000,0.873528893892205,0.946322968383222,0.873528893892205,0.946322968383222,20606.0728223848,0.0,1.0
2000-07-26,3.125,3.25,3.0,3.125,14667,0.909925931137714,0.946322968383222,0.873528893892205,0.909925931137714,50371.5450143196,0.0,1.0
2000-07-27,3.125,3.125,3.125,3.125,2000,0.909925931137714,0.909925931137714,0.909925931137714,0.909925931137714,6868.69094079492,0.0,1.0
2000-07-28,3.063,3.125,3.0,3.125,17800,0.891873000663942,0.909925931137714,0.873528893892205,0.909925931137714,61131.3493730748,0.0,1.0
2000-07-31,3.031,3.078,3.031,3.078,14600,0.882555359129091,0.896240645133403,0.882555359129091,0.896240645133403,50141.443867803,0.0,1.0
2000-08-01,3.0,3.094,3.0,3.0,4000,0.873528893892205,0.900899465900828,0.873528893892205,0.873528893892205,13737.3818815899,0.0,1.0
2000-08-02,3.0,3.047,3.0,3.047,19867,0.873528893892205,0.887214179896517,0.873528893892205,0.887214179896517,68230.1414603864,0.0,1.0
2000-08-03,3.063,3.063,3.063,3.063,2000,0.891873000663942,0.891873000663942,0.891873000663942,0.891873000663942,6868.69094079492,0.0,1.0
2000-08-04,3.0,3.0,3.0,3.0,5267,0.873528893892205,0.873528893892205,0.873528893892205,0.873528893892205,18088.6975925834,0.0,1.0
2000-08-07,3.0,3.016,2.938,3.016,9400,0.873528893892205,0.87818771465963,0.855475963418433,0.87818771465963,32282.8474217362,0.0,1.0
2000-08-08,3.031,3.031,3.0,3.031,67600,0.882555359129091,0.882555359129091,0.873528893892205,0.882555359129091,232161.753798869,0.0,1.0
2000-08-09,3.0,3.0,3.0,3.0,30400,0.873528893892205,0.873528893892205,0.873528893892205,0.873528893892205,104404.102300083,0.0,1.0
2000-08-10,3.0,3.031,2.938,2.938,2667,0.873528893892205,0.882555359129091,0.855475963418433,0.855475963418433,9159.39936955003,0.0,1.0
2000-08-11,2.938,3.0,2.938,3.0,7467,0.855475963418433,0.873528893892205,0.855475963418433,0.873528893892205,25644.2576274578,0.0,1.0
2000-08-14,3.0,3.016,2.953,2.953,6067,0.873528893892205,0.87818771465963,0.859843607887894,0.859843607887894,20836.1739689014,0.0,1.0
2000-08-15,2.938,3.0,2.938,3.0,24800,0.855475963418433,0.873528893892205,0.855475963418433,0.873528893892205,85171.7676658571,0.0,1.0
2000-08-16,3.0,3.0,3.0,3.0,1400,0.873528893892205,0.873528893892205,0.873528893892205,0.873528893892205,4808.08365855645,0.0,1.0
2000-08-17,3.063,3.063,2.938,2.938,1867,0.891873000663942,0.891873000663942,0.855475963418433,0.855475963418433,6411.92299323206,0.0,1.0
2000-08-18,2.938,3.063,2.938,2.938,400,0.855475963418433,0.891873000663942,0.855475963418433,0.855475963418433,1373.73818815898,0.0,1.0
2000-08-21,3.063,3.063,2.938,2.938,800,0.891873000663942,0.891873000663942,0.855475963418433,0.855475963418433,2747.47637631797,0.0,1.0
2000-08-22,3.063,3.063,2.938,2.938,17200,0.891873000663942,0.891873000663942,0.855475963418433,0.855475963418433,59070.7420908363,0.0,1.0
2000-08-23,2.938,3.063,2.875,2.938,4667,0.855475963418433,0.891873000663942,0.837131856646697,0.855475963418433,16028.090310345,0.0,1.0
2000-08-24,2.938,2.938,2.938,2.938,200,0.855475963418433,0.855475963418433,0.855475963418433,0.855475963418433,686.869094079492,0.0,1.0
2000-08-25,2.969,3.0,2.938,2.938,10200,0.864502428655319,0.873528893892205,0.855475963418433,0.855475963418433,35030.3237980541,0.0,1.0
2000-08-28,2.938,3.031,2.938,3.031,7600,0.855475963418433,0.882555359129091,0.855475963418433,0.882555359129091,26101.0255750207,0.0,1.0
2000-08-29,2.813,3.0,2.813,2.938,13067,0.819078926172925,0.873528893892205,0.819078926172925,0.855475963418433,44876.5922616836,0.0,1.0
2000-08-30,2.688,3.0,2.688,2.906,12667,0.782681888927416,0.873528893892205,0.782681888927416,0.846158321883583,43502.8540735246,0.0,1.0
2000-08-31,2.688,3.0,2.688,2.938,10867,0.782681888927416,0.873528893892205,0.782681888927416,0.855475963418433,37321.0322268092,0.0,1.0
2000-09-01,2.938,3.063,2.75,2.875,16267,0.855475963418433,0.891873000663942,0.800734819401188,0.837131856646697,55866.4977669555,0.0,1.0
2000-09-05,2.688,2.75,2.688,2.75,10800,0.782681888927416,0.800734819401188,0.782681888927416,0.800734819401188,37090.9310802926,0.0,1.0
2000-09-06,2.688,2.688,2.688,2.688,2400,0.782681888927416,0.782681888927416,0.782681888927416,0.782681888927416,8242.42912895391,0.0,1.0
2000-09-07,3.0,3.0,2.75,2.75,18800,0.873528893892205,0.873528893892205,0.800734819401188,0.800734819401188,64565.6948434723,0.0,1.0
2000-09-08,2.875,2.875,2.75,2.75,1067,0.837131856646697,0.837131856646697,0.800734819401188,0.800734819401188,3664.44661691409,0.0,1.0
2000-09-11,2.75,2.984,2.75,2.984,5400,0.800734819401188,0.86887007312478,0.800734819401188,0.86887007312478,18545.4655401463,0.0,1.0
2000-09-12,2.625,3.0,2.625,3.0,14667,0.76433778215568,0.873528893892205,0.76433778215568,0.873528893892205,50371.5450143195,0.0,1.0
2000-09-13,2.75,2.75,2.75,2.75,12067,0.800734819401188,0.800734819401188,0.800734819401188,0.800734819401188,41442.2467912862,0.0,1.0
2000-09-14,2.625,2.813,2.625,2.813,24267,0.76433778215568,0.819078926172925,0.76433778215568,0.819078926172925,83341.2615301351,0.0,1.0
2000-09-15,2.875,2.875,2.875,2.875,67,0.837131856646697,0.837131856646697,0.837131856646697,0.837131856646697,230.10114651663,0.0,1.0
2000-09-18,2.75,2.813,2.75,2.813,800,0.800734819401188,0.819078926172925,0.800734819401188,0.819078926172925,2747.47637631797,0.0,1.0
2000-09-19,2.75,2.75,2.75,2.75,3667,0.800734819401188,0.800734819401188,0.800734819401188,0.800734819401188,12593.7448399475,0.0,1.0
2000-09-20,2.5,2.75,2.5,2.75,14000,0.727940744910171,0.800734819401188,0.727940744910171,0.800734819401188,48080.8365855645,0.0,1.0
2000-09-21,2.938,2.938,2.625,2.75,17267,0.855475963418433,0.855475963418433,0.76433778215568,0.800734819401188,59300.843237353,0.0,1.0
2000-09-22,2.75,2.938,2.625,2.938,10067,0.800734819401188,0.855475963418433,0.76433778215568,0.855475963418433,34573.5558504913,0.0,1.0
2000-09-25,2.625,2.75,2.625,2.688,6400,0.76433778215568,0.800734819401188,0.76433778215568,0.782681888927416,21979.8110105437,0.0,1.0
2000-09-26,2.563,2.938,2.563,2.938,3200,0.746284851681908,0.855475963418433,0.746284851681908,0.855475963418433,10989.9055052719,0.0,1.0
2000-09-27,2.531,2.688,2.531,2.688,1467,0.736967210147057,0.782681888927416,0.736967210147057,0.782681888927416,5038.18480507308,0.0,1.0
2000-09-28,2.0,2.531,2.0,2.531,54667,0.582352595928137,0.736967210147057,0.582352595928137,0.736967210147057,187745.363830218,0.0,1.0
2000-09-29,2.438,2.813,2.031,2.25,52667,0.709887814436399,0.819078926172925,0.591379061165023,0.655146670419154,180876.672889423,0.0,1.0
2000-10-02,2.188,2.75,2.188,2.75,10067,0.637093739945382,0.800734819401188,0.637093739945382,0.800734819401188,34573.5558504912,0.0,1.0
2000-10-03,2.25,2.313,2.188,2.25,59400,0.655146670419154,0.67349077719089,0.637093739945382,0.655146670419154,204000.120941609,0.0,1.0
2000-10-04,2.5,2.5,2.25,2.25,9000,0.727940744910171,0.727940744910171,0.655146670419154,0.655146670419154,30909.1092335772,0.0,1.0
2000-10-05,2.438,2.438,2.375,2.438,5067,0.709887814436399,0.709887814436399,0.691543707664663,0.709887814436399,17401.8284985039,0.0,1.0
2000-10-06,2.313,2.5,2.313,2.5,2600,0.67349077719089,0.727940744910171,0.67349077719089,0.727940744910171,8929.2982230334,0.0,1.0
2000-10-09,2.375,2.5,2.375,2.375,1800,0.691543707664663,0.727940744910171,0.691543707664663,0.691543707664663,6181.82184671543,0.0,1.0
2000-10-10,2.25,2.438,2.25,2.438,26000,0.655146670419154,0.709887814436399,0.655146670419154,0.709887814436399,89292.982230334,0.0,1.0
2000-10-11,2.625,2.938,2.25,2.5,28600,0.76433778215568,0.855475963418433,0.655146670419154,0.727940744910171,98222.2804533673,0.0,1.0
2000-10-12,2.25,2.5,2.25,2.5,37200,0.655146670419154,0.727940744910171,0.655146670419154,0.727940744910171,127757.651498786,0.0,1.0
2000-10-13,2.375,2.5,2.313,2.313,8000,0.691543707664663,0.727940744910171,0.67349077719089,0.67349077719089,27474.7637631797,0.0,1.0
2000-10-16,2.375,2.5,2.313,2.375,467,0.691543707664663,0.727940744910171,0.67349077719089,0.691543707664663,1603.83933467561,0.0,1.0
2000-10-17,2.313,2.5,2.313,2.5,5867,0.67349077719089,0.727940744910171,0.67349077719089,0.727940744910171,20149.3048748219,0.0,1.0
2000-10-18,2.438,2.438,2.375,2.438,18000,0.709887814436399,0.709887814436399,0.691543707664663,0.709887814436399,61818.2184671543,0.0,1.0
2000-10-19,2.438,2.438,2.406,2.438,12667,0.709887814436399,0.709887814436399,0.700570172901549,0.709887814436399,43502.8540735246,0.0,1.0
2000-10-20,2.375,2.438,2.375,2.438,30800,0.691543707664663,0.709887814436399,0.691543707664663,0.709887814436399,105777.840488242,0.0,1.0
2000-10-23,2.375,2.438,2.313,2.406,33267,0.691543707664663,0.709887814436399,0.67349077719089,0.700570172901549,114250.370763712,0.0,1.0
2000-10-24,2.375,2.375,2.313,2.328,8467,0.691543707664663,0.691543707664663,0.67349077719089,0.677858421660351,29078.6030978553,0.0,1.0
2000-10-25,2.5,2.563,2.375,2.5,33400,0.727940744910171,0.746284851681908,0.691543707664663,0.727940744910171,114707.138711275,0.0,1.0
2000-10-26,2.375,2.625,2.375,2.438,59267,0.691543707664663,0.76433778215568,0.691543707664663,0.709887814436399,203543.352994046,0.0,1.0
2000-10-27,2.5,2.563,2.375,2.563,36000,0.727940744910171,0.746284851681908,0.691543707664663,0.746284851681908,123636.436934309,0.0,1.0
2000-10-30,2.5,2.563,2.5,2.563,49667,0.727940744910171,0.746284851681908,0.727940744910171,0.746284851681908,170573.636478231,0.0,1.0
2000-10-31,2.438,2.625,2.375,2.625,6200,0.709887814436399,0.76433778215568,0.691543707664663,0.76433778215568,21292.9419164643,0.0,1.0
2000-11-01,2.563,2.563,2.469,2.5,14400,0.746284851681908,0.746284851681908,0.718914279673285,0.727940744910171,49454.5747737234,0.0,1.0
2000-11-02,2.5,2.594,2.5,2.563,32667,0.727940744910171,0.755311316918793,0.727940744910171,0.746284851681908,112189.763481474,0.0,1.0
2000-11-03,2.188,2.563,2.188,2.5,53800,0.637093739945382,0.746284851681908,0.637093739945382,0.727940744910171,184767.786307383,0.0,1.0
2000-11-06,2.313,2.5,2.281,2.438,39600,0.67349077719089,0.727940744910171,0.66417313565604,0.709887814436399,136000.08062774,0.0,1.0
2000-11-07,2.219,2.313,2.219,2.281,32267,0.646120205182268,0.67349077719089,0.646120205182268,0.66417313565604,110816.025293315,0.0,1.0
2000-11-08,2.188,2.188,2.188,2.188,7400,0.637093739945382,0.637093739945382,0.637093739945382,0.637093739945382,25414.1564809412,0.0,1.0
2000-11-09,2.125,2.438,2.0,2.438,29000,0.618749633173645,0.709887814436399,0.582352595928137,0.709887814436399,99596.0186415265,0.0,1.0
2000-11-10,2.063,2.188,2.031,2.094,30467,0.600696702699873,0.637093739945382,0.591379061165023,0.609723167936759,104634.203446599,0.0,1.0
2000-11-13,1.938,2.25,1.938,2.25,64067,0.564299665454365,0.655146670419154,0.564299665454365,0.655146670419154,220028.211251954,0.0,1.0
2000-11-14,2.0,2.0,1.813,2.0,69600,0.582352595928137,0.582352595928137,0.527902628208856,0.582352595928137,239030.444739663,0.0,1.0
2000-11-15,1.656,2.0,1.656,2.0,468467,0.482187949428497,0.582352595928137,0.482187949428497,0.582352595928137,1608877.51948069,0.0,1.0
2000-11-16,2.0,2.0,1.938,1.938,7067,0.582352595928137,0.582352595928137,0.564299665454365,0.564299665454365,24270.5194392989,0.0,1.0
2000-11-17,2.0,2.0,1.938,2.0,47267,0.582352595928137,0.582352595928137,0.564299665454365,0.582352595928137,162331.207349277,0.0,1.0
2000-11-20,2.0,2.0,1.906,2.0,50800,0.582352595928137,0.582352595928137,0.554982023919514,0.582352595928137,174464.749896191,0.0,1.0
2000-11-21,2.125,2.125,1.938,2.0,78200,0.618749633173645,0.618749633173645,0.564299665454365,0.582352595928137,268565.815785082,0.0,1.0
2000-11-22,2.063,2.125,2.0,2.031,57800,0.600696702699873,0.618749633173645,0.582352595928137,0.591379061165023,198505.168188973,0.0,1.0
2000-11-24,2.0,2.25,2.0,2.125,34400,0.582352595928137,0.655146670419154,0.582352595928137,0.618749633173645,118141.484181673,0.0,1.0
2000-11-27,2.469,2.563,2.0,2.125,159867,0.718914279673285,0.746284851681908,0.582352595928137,0.618749633173645,549038.507316031,0.0,1.0
2000-11-28,2.563,2.625,2.375,2.5,69067,0.746284851681908,0.76433778215568,0.691543707664663,0.727940744910171,237199.938603941,0.0,1.0
2000-11-29,2.875,3.0,2.625,2.625,74267,0.837131856646697,0.873528893892205,0.76433778215568,0.76433778215568,255058.535050008,0.0,1.0
2000-11-30,2.813,3.0,2.563,2.844,77067,0.819078926172925,0.873528893892205,0.746284851681908,0.828105391409811,264674.702367121,0.0,1.0
2000-12-01,2.813,3.0,2.688,2.828,27200,0.819078926172925,0.873528893892205,0.782681888927416,0.823446570642385,93414.1967948109,0.0,1.0
2000-12-04,2.625,3.0,2.5,2.875,23400,0.76433778215568,0.873528893892205,0.727940744910171,0.837131856646697,80363.6840073006,0.0,1.0
2000-12-05,2.688,2.875,2.563,2.688,26200,0.782681888927416,0.837131856646697,0.746284851681908,0.782681888927416,89979.8513244135,0.0,1.0
2000-12-06,2.5,2.875,2.5,2.859,32467,0.727940744910171,0.837131856646697,0.727940744910171,0.832473035879272,111502.894387394,0.0,1.0
2000-12-07,2.25,2.563,2.25,2.5,13400,0.655146670419154,0.746284851681908,0.655146670419154,0.727940744910171,46020.229303326,0.0,1.0
2000-12-08,2.25,2.563,2.188,2.344,22467,0.655146670419154,0.746284851681908,0.637093739945382,0.682517242427776,77159.4396834198,0.0,1.0
2000-12-11,2.0,2.375,1.875,2.25,30467,0.582352595928137,0.691543707664663,0.545955558682628,0.655146670419154,104634.203446599,0.0,1.0
2000-12-12,2.094,2.219,2.063,2.063,14800,0.609723167936759,0.646120205182268,0.600696702699873,0.600696702699873,50828.3129618825,0.0,1.0
2000-12-13,2.125,2.188,1.75,2.0,21400,0.618749633173645,0.637093739945382,0.50955852143712,0.582352595928137,73494.9930665057,0.0,1.0
2000-12-14,2.063,2.25,2.0,2.063,18400,0.600696702699873,0.655146670419154,0.582352595928137,0.600696702699873,63191.9566553133,0.0,1.0
2000-12-15,2.0,2.375,2.0,2.031,3467,0.582352595928137,0.691543707664663,0.582352595928137,0.591379061165023,11906.875745868,0.0,1.0
2000-12-18,2.063,2.313,2.063,2.313,62400,0.600696702699873,0.67349077719089,0.600696702699873,0.67349077719089,214303.157352802,0.0,1.0
2000-12-19,2.125,2.25,2.0,2.063,19267,0.618749633173645,0.655146670419154,0.582352595928137,0.600696702699873,66169.5341781479,0.0,1.0
2000-12-20,2.063,2.125,2.0,2.0,28867,0.600696702699873,0.618749633173645,0.582352595928137,0.582352595928137,99139.2506939636,0.0,1.0
2000-12-21,2.063,2.25,2.063,2.063,31600,0.600696702699873,0.655146670419154,0.600696702699873,0.600696702699873,108525.31686456,0.0,1.0
2000-12-22,2.203,2.219,2.0,2.063,55667,0.641461384414843,0.646120205182268,0.582352595928137,0.600696702699873,191179.709300615,0.0,1.0
2000-12-26,2.12,2.25,2.06,2.19,78200,0.617293751683825,0.655146670419154,0.599823173805981,0.63767609254131,268565.815785082,0.0,1.0
2000-12-27,2.156,2.234,2.125,2.188,79600,0.627776098410532,0.650487849651729,0.618749633173645,0.637093739945382,273373.899443638,0.0,1.0
2000-12-28,2.5,2.5,2.031,2.344,63067,0.727940744910171,0.727940744910171,0.591379061165023,0.682517242427776,216593.865781557,0.0,1.0
2000-12-29,2.25,2.406,2.063,2.203,16067,0.655146670419154,0.700570172901549,0.600696702699873,0.641461384414843,55179.628672876,0.0,1.0
2001-01-02,2.188,2.281,2.188,2.281,5000,0.637093739945382,0.66417313565604,0.637093739945382,0.66417313565604,17171.7273519873,0.0,1.0
2001-01-03,2.25,2.438,2.25,2.25,6200,0.655146670419154,0.709887814436399,0.655146670419154,0.655146670419154,21292.9419164643,0.0,1.0
2001-01-04,2.375,2.5,2.188,2.438,26000,0.691543707664663,0.727940744910171,0.637093739945382,0.709887814436399,89292.9822303339,0.0,1.0
2001-01-05,2.375,2.563,2.375,2.563,10667,0.691543707664663,0.746284851681908,0.691543707664663,0.746284851681908,36634.1631327297,0.0,1.0
2001-01-08,2.563,2.688,2.438,2.438,11267,0.746284851681908,0.782681888927416,0.709887814436399,0.709887814436399,38694.7704149682,0.0,1.0
2001-01-09,2.625,2.813,2.5,2.625,30400,0.76433778215568,0.819078926172925,0.727940744910171,0.76433778215568,104404.102300083,0.0,1.0
2001-01-10,2.563,2.75,2.563,2.625,4600,0.746284851681908,0.800734819401188,0.746284851681908,0.76433778215568,15797.9891638283,0.0,1.0
2001-01-11,2.75,2.75,2.5,2.5,3867,0.800734819401188,0.800734819401188,0.727940744910171,0.727940744910171,13280.613934027,0.0,1.0
2001-01-12,3.063,3.25,2.813,2.813,29400,0.891873000663942,0.946322968383222,0.819078926172925,0.819078926172925,100969.756829685,0.0,1.0
2001-01-16,3.25,3.25,3.0,3.0,9200,0.946322968383222,0.946322968383222,0.873528893892205,0.873528893892205,31595.9783276567,0.0,1.0
2001-01-17,3.344,3.344,3.063,3.063,800,0.973693540391845,0.973693540391845,0.891873000663942,0.891873000663942,2747.47637631797,0.0,1.0
2001-01-18,3.25,3.25,3.25,3.25,1467,0.946322968383222,0.946322968383222,0.946322968383222,0.946322968383222,5038.18480507308,0.0,1.0
2001-01-19,3.34,3.34,3.13,3.23,6200,0.972528835199989,0.972528835199989,0.911381812627534,0.940499442423941,21292.9419164642,0.0,1.0
2001-01-22,3.25,3.328,3.25,3.328,4267,0.946322968383222,0.96903471962442,0.946322968383222,0.96903471962442,14654.352122186,0.0,1.0
2001-01-23,3.5,3.5,3.25,3.25,42600,1.01911704287424,1.01911704287424,0.946322968383222,0.946322968383222,146303.117038932,0.0,1.0
2001-01-24,3.75,3.813,3.375,3.375,21667,1.09191111736526,1.11025522413699,0.982720005628731,0.982720005628731,74411.9633071016,0.0,1.0
2001-01-25,3.813,3.875,3.563,3.625,20800,1.11025522413699,1.12830815461077,1.03746114964598,1.05551408011975,71434.3857842674,0.0,1.0
2001-01-26,3.938,4.0,3.813,3.875,36667,1.1466522613825,1.16470519185627,1.11025522413699,1.12830815461077,125927.145363064,0.0,1.0
2001-01-29,3.75,4.125,3.75,4.0,18200,1.09191111736526,1.20110222910178,1.09191111736526,1.16470519185627,62505.0875612336,0.0,1.0
2001-01-30,3.688,3.75,3.563,3.75,11467,1.07385818689148,1.09191111736526,1.03746114964598,1.09191111736526,39381.6395090479,0.0,1.0
2001-01-31,3.25,4.063,3.125,3.75,16667,0.946322968383222,1.18304929862801,0.909925931137714,1.09191111736526,57240.2359551145,0.0,1.0
2001-02-01,3.75,3.969,3.25,3.25,3400,1.09191111736526,1.15567872661939,0.946322968383222,0.946322968383222,11676.7745993513,0.0,1.0
2001-02-02,3.875,4.094,3.688,4.094,9600,1.12830815461077,1.1920757638649,1.07385818689148,1.1920757638649,32969.7165158155,0.0,1.0
2001-02-05,3.75,3.875,3.75,3.875,200,1.09191111736526,1.12830815461077,1.09191111736526,1.12830815461077,686.86909407949,0.0,1.0
2001-02-06,3.875,3.875,3.563,3.75,4067,1.12830815461077,1.12830815461077,1.03746114964598,1.09191111736526,13967.4830281064,0.0,1.0
2001-02-07,4.0,4.188,3.625,3.75,16467,1.16470519185627,1.21944633587352,1.05551408011975,1.09191111736526,56553.3668610352,0.0,1.0
2001-02-08,3.938,4.125,3.75,3.75,12600,1.1466522613825,1.20110222910178,1.09191111736526,1.09191111736526,43272.7529270081,0.0,1.0
2001-02-09,3.813,3.938,3.75,3.938,18400,1.11025522413699,1.1466522613825,1.09191111736526,1.1466522613825,63191.9566553135,0.0,1.0
2001-02-12,3.875,3.938,3.75,3.75,25800,1.12830815461077,1.1466522613825,1.09191111736526,1.09191111736526,88606.1131362541,0.0,1.0
2001-02-13,3.813,3.813,3.75,3.75,11000,1.11025522413699,1.11025522413699,1.09191111736526,1.09191111736526,37777.8001743722,0.0,1.0
2001-02-14,3.875,3.938,3.813,3.875,40000,1.12830815461077,1.1466522613825,1.11025522413699,1.12830815461077,137373.818815898,0.0,1.0
2001-02-15,3.875,3.938,3.875,3.875,19267,1.12830815461077,1.1466522613825,1.12830815461077,1.12830815461077,66169.5341781476,0.0,1.0
2001-02-16,3.813,3.938,3.813,3.891,30067,1.11025522413699,1.1466522613825,1.11025522413699,1.13296697537819,103260.465258441,0.0,1.0
2001-02-20,3.875,3.938,3.75,3.938,22667,1.12830815461077,1.1466522613825,1.09191111736526,1.1466522613825,77846.3087774989,0.0,1.0
2001-02-21,3.875,3.938,3.875,3.906,13267,1.12830815461077,1.1466522613825,1.12830815461077,1.13733461984765,45563.4613557629,0.0,1.0
2001-02-22,3.938,4.0,3.906,3.906,18600,1.1466522613825,1.16470519185627,1.13733461984765,1.13733461984765,63878.8257493929,0.0,1.0
2001-02-23,3.906,3.938,3.875,3.906,34200,1.13733461984765,1.1466522613825,1.12830815461077,1.13733461984765,117454.615087593,0.0,1.0
2001-02-26,3.875,3.938,3.703,3.703,13667,1.12830815461077,1.1466522613825,1.07822583136095,1.07822583136095,46937.1995439219,0.0,1.0
2001-02-27,4.0,4.125,3.891,3.891,72267,1.16470519185627,1.20110222910178,1.13296697537819,1.13296697537819,248189.844109214,0.0,1.0
2001-02-28,4.188,4.313,4.063,4.125,72067,1.21944633587352,1.25584337311903,1.18304929862801,1.20110222910178,247502.975015134,0.0,1.0
2001-03-01,4.75,5.5,4.516,4.969,178000,1.38308741532933,1.60146963880238,1.31495216160573,1.44685502458346,611313.493730746,0.0,1.0
2001-03-02,4.688,4.969,4.625,4.938,88600,1.36503448485555,1.44685502458346,1.34669037808382,1.43782855934657,304283.008677216,0.0,1.0
2001-03-05,4.75,4.875,4.672,4.672,20400,1.38308741532933,1.41948445257483,1.36037566408813,1.36037566408813,70060.647596108,0.0,1.0
2001-03-06,4.75,4.75,4.625,4.641,31067,1.38308741532933,1.38308741532933,1.34669037808382,1.35134919885124,106694.810728838,0.0,1.0
2001-03-07,4.813,4.813,4.625,4.703,64867,1.40143152210106,1.40143152210106,1.34669037808382,1.36940212932501,222775.687628272,0.0,1.0
2001-03-08,5.063,5.063,4.688,4.688,57267,1.47422559659208,1.47422559659208,1.36503448485555,1.36503448485555,196674.662053251,0.0,1.0
2001-03-09,5.0,5.25,4.563,5.031,152067,1.45588148982034,1.52867556431136,1.32863744761004,1.46490795505723,522250.612646931,0.0,1.0
2001-03-12,4.688,4.938,4.688,4.75,35667,1.36503448485555,1.43782855934657,1.36503448485555,1.38308741532933,122492.799892667,0.0,1.0
2001-03-13,4.844,5.0,4.688,4.75,44000,1.41045798733795,1.45588148982034,1.36503448485555,1.38308741532933,151111.200697488,0.0,1.0
2001-03-14,5.0,5.125,4.875,4.938,62800,1.45588148982034,1.49227852706585,1.41948445257483,1.43782855934657,215676.895540961,0.0,1.0
2001-03-15,4.969,5.125,4.938,5.125,28867,1.44685502458346,1.49227852706585,1.43782855934657,1.49227852706585,99139.2506939633,0.0,1.0
2001-03-16,4.813,4.969,4.688,4.953,45800,1.40143152210106,1.44685502458346,1.36503448485555,1.44219620381603,157293.022544204,0.0,1.0
2001-03-19,4.625,4.875,4.438,4.625,17000,1.34669037808382,1.41948445257483,1.29224041036454,1.34669037808382,58383.8729967567,0.0,1.0
2001-03-20,4.938,5.0,4.813,4.813,27467,1.43782855934657,1.45588148982034,1.40143152210106,1.40143152210106,94331.1670354071,0.0,1.0
2001-03-21,4.875,4.875,4.75,4.875,30800,1.41948445257483,1.41948445257483,1.38308741532933,1.41948445257483,105777.840488242,0.0,1.0
2001-03-22,5.0,5.0,4.75,4.813,146467,1.45588148982034,1.45588148982034,1.38308741532933,1.40143152210106,503018.278012706,0.0,1.0
2001-03-23,4.875,5.0,4.813,4.875,123267,1.41948445257483,1.45588148982034,1.40143152210106,1.41948445257483,423341.463099485,0.0,1.0
2001-03-26,4.938,5.063,4.875,5.0,17600,1.43782855934657,1.47422559659208,1.41948445257483,1.45588148982034,60444.4802789953,0.0,1.0
2001-03-27,5.0,5.125,4.875,4.875,37867,1.45588148982034,1.49227852706585,1.41948445257483,1.41948445257483,130048.359927541,0.0,1.0
2001-03-28,5.0,5.0,4.875,4.969,67267,1.45588148982034,1.45588148982034,1.41948445257483,1.44685502458346,231018.116757226,0.0,1.0
2001-03-29,5.0,5.0,4.938,5.0,87267,1.45588148982034,1.45588148982034,1.43782855934657,1.45588148982034,299705.026165176,0.0,1.0
2001-03-30,4.969,5.0,4.969,4.984,37000,1.44685502458346,1.45588148982034,1.44685502458346,1.45122266905292,127070.782404706,0.0,1.0
2001-04-02,4.938,5.063,4.938,5.016,38067,1.43782855934657,1.47422559659208,1.43782855934657,1.46054031058777,130735.22902162,0.0,1.0
2001-04-03,4.938,4.938,4.75,4.938,22667,1.43782855934657,1.43782855934657,1.38308741532933,1.43782855934657,77846.3087774992,0.0,1.0
2001-04-04,5.031,5.063,5.0,5.0,18000,1.46490795505723,1.47422559659208,1.45588148982034,1.45588148982034,61818.2184671542,0.0,1.0
2001-04-05,5.063,5.063,4.938,5.031,13867,1.47422559659208,1.47422559659208,1.43782855934657,1.46490795505723,47624.0686380015,0.0,1.0
2001-04-06,5.375,5.688,5.0,5.0,50800,1.56507260155687,1.65621078281962,1.45588148982034,1.45588148982034,174464.749896191,0.0,1.0
2001-04-09,5.19,5.19,5.06,5.19,6200,1.51120498643352,1.51120498643352,1.47335206769819,1.51120498643352,21292.9419164642,0.0,1.0
2001-04-10,5.3,5.3,5.15,5.24,31067,1.54323437920956,1.54323437920956,1.49955793451495,1.52576380133172,106694.810728838,0.0,1.0
2001-04-11,5.37,5.4,5.34,5.39,34400,1.56361672006705,1.57235200900597,1.55488143112813,1.56944024602633,118141.484181672,0.0,1.0
2001-04-12,5.35,5.42,5.35,5.39,20600,1.55779319410777,1.57817553496525,1.55779319410777,1.56944024602633,70747.5166901875,0.0,1.0
2001-04-16,5.3,5.63,5.02,5.45,92800,1.54323437920956,1.63932255753771,1.46170501577962,1.58691082390417,318707.259652885,0.0,1.0
2001-04-17,5.25,5.35,5.24,5.3,28467,1.52867556431136,1.55779319410777,1.52576380133172,1.54323437920956,97765.5125058045,0.0,1.0
2001-04-18,5.45,5.48,5.25,5.33,50600,1.58691082390417,1.5956461128431,1.52867556431136,1.55196966814848,173777.880802112,0.0,1.0
2001-04-19,5.28,5.54,5.28,5.495,64400,1.53741085325028,1.61311669072094,1.53741085325028,1.60001375731256,221171.848293597,0.0,1.0
2001-04-20,5.3,5.34,5.3,5.3,12400,1.54323437920956,1.55488143112813,1.54323437920956,1.54323437920956,42585.8838329286,0.0,1.0
2001-04-23,5.2,5.4,5.2,5.4,20200,1.51411674941316,1.57235200900597,1.51411674941316,1.57235200900597,69373.7785020285,0.0,1.0
2001-04-24,5.71,5.75,5.38,5.63,123200,1.66261666137483,1.67426371329339,1.56652848304669,1.63932255753771,423111.361952967,0.0,1.0
2001-04-25,6.07,6.25,5.84,5.85,85200,1.7674401286419,1.81985186227543,1.70046958011016,1.7033813430898,292606.234077863,0.0,1.0
2001-04-26,6.51,6.72,6.2,6.215,40067,1.89555769974609,1.95670472231854,1.80529304737722,1.80966069184669,137603.919962415,0.0,1.0
2001-04-27,6.53,6.75,6.4,6.65,55600,1.90138122570537,1.96544001125746,1.86352830697004,1.93632238146106,190949.608154099,0.0,1.0
2001-04-30,6.65,6.93,6.5,6.925,12000,1.93632238146106,2.01785174489099,1.89264593676644,2.01639586340117,41212.1456447694,0.0,1.0
2001-05-01,6.7,6.84,6.65,6.84,7200,1.95088119635926,1.99164587807423,1.93632238146106,1.99164587807423,24727.2873868617,0.0,1.0
2001-05-02,6.82,6.86,6.55,6.57,31867,1.98582235211495,1.99746940403351,1.90720475166465,1.91302827762393,109442.287105156,0.0,1.0
2001-05-03,6.8,6.865,6.8,6.865,2200,1.97999882615567,1.99892528552333,1.97999882615567,1.99892528552333,7555.5600348744,0.0,1.0
2001-05-04,7.0,7.03,6.8,6.89,16867,2.03823408574848,2.0469693746874,1.97999882615567,2.00620469297243,57927.105049194,0.0,1.0
2001-05-07,6.95,7.0,6.81,6.995,10267,2.02367527085028,2.03823408574848,1.98291058913531,2.03677820425866,35260.4249445707,0.0,1.0
2001-05-08,6.79,6.94,6.79,6.94,15800,1.97708706317602,2.02076350787063,1.97708706317602,2.02076350787063,54262.65843228,0.0,1.0
2001-05-09,6.79,6.99,6.79,6.79,11800,1.97708706317602,2.03532232276884,1.97708706317602,1.97708706317602,40525.2765506901,0.0,1.0
2001-05-10,7.02,7.02,6.79,6.79,31600,2.04405761170776,2.04405761170776,1.97708706317602,1.97708706317602,108525.31686456,0.0,1.0
2001-05-11,6.97,7.0,6.9,7.0,55400,2.02949879680956,2.03823408574848,2.00911645595207,2.03823408574848,190262.739060019,0.0,1.0
2001-05-14,6.97,7.02,6.97,6.98,5667,2.02949879680956,2.04405761170776,2.02949879680956,2.0324105597892,19462.4357807424,0.0,1.0
2001-05-15,6.85,7.01,6.85,6.97,35867,1.99455764105387,2.04114584872812,1.99455764105387,2.02949879680956,123179.668986746,0.0,1.0
2001-05-16,6.86,6.97,6.85,6.97,2400,1.99746940403351,2.02949879680956,1.99455764105387,2.02949879680956,8242.42912895391,0.0,1.0
2001-05-17,6.88,6.99,6.86,6.99,8667,2.00329292999279,2.03532232276884,1.99746940403351,2.03532232276884,29765.4721919348,0.0,1.0
2001-05-18,6.87,7.04,6.86,7.03,5400,2.00038116701315,2.04988113766704,1.99746940403351,2.0469693746874,18545.4655401463,0.0,1.0
2001-05-21,6.98,7.05,6.8,7.05,28867,2.0324105597892,2.05279290064668,1.97999882615567,2.05279290064668,99139.2506939634,0.0,1.0
2001-05-22,6.91,6.98,6.85,6.98,11067,2.01202821893171,2.0324105597892,1.99455764105387,2.0324105597892,38007.9013208888,0.0,1.0
2001-05-23,7.35,7.41,6.91,6.91,74467,2.1401457900359,2.15761636791375,2.01202821893171,2.01202821893171,255745.404144088,0.0,1.0
2001-05-24,7.3,7.3,7.09,7.25,24600,2.1255869751377,2.1255869751377,2.06443995256525,2.1110281602395,84484.8985717775,0.0,1.0
2001-05-25,7.35,7.36,7.24,7.36,19067,2.1401457900359,2.14305755301554,2.10811639725986,2.14305755301554,65482.6650840685,0.0,1.0
2001-05-29,7.26,7.35,7.26,7.34,3000,2.11393992321914,2.1401457900359,2.11393992321914,2.13723402705626,10303.0364111924,0.0,1.0
2001-05-30,7.31,7.35,7.3,7.3,5067,2.12849873811734,2.1401457900359,2.1255869751377,2.1255869751377,17401.8284985039,0.0,1.0
2001-05-31,7.37,7.44,7.31,7.31,10600,2.14596931599518,2.16635165685267,2.12849873811734,2.12849873811734,36404.0619862132,0.0,1.0
2001-06-01,7.4,7.47,7.35,7.37,60267,2.15470460493411,2.17508694579159,2.1401457900359,2.14596931599518,206977.698464443,0.0,1.0
2001-06-04,7.46,7.71,7.38,7.4,30867,2.17217518281195,2.24496925730297,2.14888107897483,2.15470460493411,106007.941634758,0.0,1.0
2001-06-05,7.46,7.57,7.42,7.57,39600,2.17217518281195,2.204204575588,2.16052813089339,2.204204575588,136000.080627739,0.0,1.0
2001-06-06,7.41,7.46,7.39,7.45,19800,2.15761636791375,2.17217518281195,2.15179284195447,2.16926341983231,68000.0403138696,0.0,1.0
2001-06-07,7.35,7.46,7.35,7.405,12200,2.1401457900359,2.17217518281195,2.1401457900359,2.15616048642393,41899.0147388491,0.0,1.0
2001-06-08,7.3,7.4,7.3,7.4,17200,2.1255869751377,2.15470460493411,2.1255869751377,2.15470460493411,59070.7420908363,0.0,1.0
2001-06-11,7.3,7.54,7.3,7.31,7467,2.1255869751377,2.19546928664908,2.1255869751377,2.12849873811734,25644.2576274578,0.0,1.0
2001-06-12,7.17,7.3,7.15,7.3,40400,2.08773405640237,2.1255869751377,2.08191053044309,2.1255869751377,138747.557004057,0.0,1.0
2001-06-13,7.11,7.17,7.11,7.17,13067,2.07026347852453,2.08773405640237,2.07026347852453,2.08773405640237,44876.5922616836,0.0,1.0
2001-06-14,6.9,7.14,6.9,7.08,32867,2.00911645595207,2.07899876746345,2.00911645595207,2.0615281895856,112876.632575553,0.0,1.0
2001-06-15,6.9,6.91,6.4,6.91,54667,2.00911645595207,2.01202821893171,1.86352830697004,2.01202821893171,187745.363830218,0.0,1.0
2001-06-18,6.7,6.92,6.7,6.92,1267,1.95088119635926,2.01493998191135,1.95088119635926,2.01493998191135,4351.31571099358,0.0,1.0
2001-06-19,6.7,6.8,6.7,6.8,1867,1.95088119635926,1.97999882615567,1.95088119635926,1.97999882615567,6411.92299323206,0.0,1.0
2001-06-20,6.95,6.95,6.7,6.7,3067,2.02367527085028,2.02367527085028,1.95088119635926,1.95088119635926,10533.137557709,0.0,1.0
2001-06-21,6.92,6.98,6.8,6.98,114667,2.01493998191135,2.0324105597892,1.97999882615567,2.0324105597892,393806.092054066,0.0,1.0
2001-06-22,6.81,6.92,6.81,6.92,7867,1.98291058913531,2.01493998191135,1.98291058913531,2.01493998191135,27017.9958156168,0.0,1.0
2001-06-25,6.81,6.9,6.81,6.82,3200,1.98291058913531,2.00911645595207,1.98291058913531,1.98582235211495,10989.9055052719,0.0,1.0
2001-06-26,6.81,6.89,6.81,6.89,11000,1.98291058913531,2.00620469297243,1.98291058913531,2.00620469297243,37777.800174372,0.0,1.0
2001-06-27,6.85,7.02,6.81,6.81,10267,1.99455764105387,2.04405761170776,1.98291058913531,1.98291058913531,35260.4249445707,0.0,1.0
2001-06-28,6.8,6.89,6.7,6.8,15000,1.97999882615567,2.00620469297243,1.95088119635926,1.97999882615567,51515.1820559618,0.0,1.0
2001-06-29,6.8,6.86,6.6,6.71,17600,1.97999882615567,1.99746940403351,1.92176356656285,1.9537929593389,60444.4802789952,0.0,1.0
2001-07-02,6.43,6.59,6.25,6.36,5867,1.87226359590896,1.91885180358321,1.81985186227543,1.85188125505148,20149.3048748219,0.0,1.0
2001-07-03,6.45,6.48,6.45,6.48,3800,1.87808712186824,1.88682241080716,1.87808712186824,1.88682241080716,13050.5127875104,0.0,1.0
2001-07-05,6.45,6.48,6.45,6.47,4267,1.87808712186824,1.88682241080716,1.87808712186824,1.88391064782752,14654.352122186,0.0,1.0
2001-07-06,6.48,6.48,6.45,6.45,2467,1.88682241080716,1.88682241080716,1.87808712186824,1.87808712186824,8472.53027547055,0.0,1.0
2001-07-09,6.48,6.49,6.45,6.45,31200,1.88682241080716,1.8897341737868,1.87808712186824,1.87808712186824,107151.578676401,0.0,1.0
2001-07-10,6.65,6.73,6.48,6.48,42400,1.93632238146106,1.95961648529818,1.88682241080716,1.88682241080716,145616.247944852,0.0,1.0
2001-07-11,6.705,6.74,6.635,6.65,35267,1.95233707784908,1.96252824827782,1.93195473699159,1.93632238146106,121119.061704507,0.0,1.0
2001-07-12,7.15,7.15,6.79,6.79,45267,2.08191053044309,2.08191053044309,1.97708706317602,1.97708706317602,155462.516408482,0.0,1.0
2001-07-13,7.15,7.2,7.09,7.19,82200,2.08191053044309,2.09646934534129,2.06443995256525,2.09355758236165,282303.197666671,0.0,1.0
2001-07-16,7.6,7.75,7.15,7.15,98200,2.21293986452692,2.25661630922153,2.08191053044309,2.08191053044309,337252.725193031,0.0,1.0
2001-07-17,8.09,8.12,7.7,7.7,106000,2.35561625052931,2.36435153946824,2.24205749432333,2.24205749432333,364040.619862131,0.0,1.0
2001-07-18,8.01,8.12,7.98,8.12,110000,2.33232214669219,2.36435153946824,2.32358685775327,2.36435153946824,377778.00174372,0.0,1.0
2001-07-19,8.17,8.17,8.0,8.16,363467,2.37891035436644,2.37891035436644,2.32941038371255,2.3759985913868,1248271.24508895,0.0,1.0
2001-07-20,8.15,8.29,8.15,8.16,46800,2.37308682840716,2.41385151012213,2.37308682840716,2.3759985913868,160727.368014601,0.0,1.0
2001-07-23,7.95,8.25,7.95,8.205,35000,2.31485156881434,2.40220445820356,2.31485156881434,2.38910152479518,120202.091463911,0.0,1.0
2001-07-24,7.76,7.96,7.75,7.95,41267,2.25952807220117,2.31776333179398,2.25661630922153,2.31485156881434,141725.134526892,0.0,1.0
2001-07-25,7.54,7.85,7.37,7.7,43867,2.19546928664908,2.28573393901794,2.14596931599518,2.24205749432333,150654.432749925,0.0,1.0
2001-07-26,7.73,7.75,7.4,7.53,20600,2.25079278326225,2.25661630922153,2.15470460493411,2.19255752366944,70747.5166901877,0.0,1.0
2001-07-27,7.81,7.85,7.56,7.56,14467,2.27408688709937,2.28573393901794,2.20129281260836,2.20129281260836,49684.6759202402,0.0,1.0
2001-07-30,7.88,7.95,7.8,7.8,17400,2.29446922795686,2.31485156881434,2.27117512411973,2.27117512411973,59757.6111849158,0.0,1.0
2001-07-31,7.844,8.0,7.82,7.88,19467,2.28398688123015,2.32941038371255,2.27699865007902,2.29446922795686,66856.4032722275,0.0,1.0
2001-08-01,7.94,7.94,7.75,7.82,13467,2.3119398058347,2.3119398058347,2.25661630922153,2.27699865007902,46250.3304498427,0.0,1.0
2001-08-02,7.9,8.0,7.86,7.93,64267,2.30029275391614,2.32941038371255,2.28864570199758,2.30902804285506,220715.080346034,0.0,1.0
2001-08-03,8.0,8.05,7.88,7.88,154600,2.32941038371255,2.34396919861075,2.29446922795686,2.29446922795686,530949.809723447,0.0,1.0
2001-08-06,7.88,8.05,7.88,8.05,37267,2.29446922795686,2.34396919861075,2.29446922795686,2.34396919861075,127987.752645302,0.0,1.0
2001-08-07,7.89,7.95,7.88,7.89,26467,2.2973809909365,2.31485156881434,2.29446922795686,2.2973809909365,90896.8215650096,0.0,1.0
2001-08-08,7.88,7.9,7.88,7.88,25600,2.29446922795686,2.30029275391614,2.29446922795686,2.29446922795686,87919.244042175,0.0,1.0
2001-08-09,8.2,8.39,7.88,7.88,78000,2.38764564330536,2.44296913991853,2.29446922795686,2.29446922795686,267878.946691002,0.0,1.0
2001-08-10,8.14,8.4,8.14,8.4,32400,2.37017506542752,2.44588090289818,2.37017506542752,2.44588090289818,111272.793240878,0.0,1.0
2001-08-13,8.4,8.5,8.248,8.34,28000,2.44588090289818,2.47499853269458,2.40162210560764,2.42841032502033,96161.6731711287,0.0,1.0
2001-08-14,8.65,8.65,8.35,8.4,64467,2.51867497738919,2.51867497738919,2.43132208799997,2.44588090289818,221401.949440113,0.0,1.0
2001-08-15,8.6,8.75,8.52,8.75,81000,2.50411616249099,2.5477926071856,2.48082205865386,2.5477926071856,278181.983102194,0.0,1.0
2001-08-16,8.99,9.0,8.7,8.79,280267,2.61767491869698,2.62058668167662,2.5332337922874,2.55943965910416,962533.701951884,0.0,1.0
2001-08-17,8.65,9.25,8.05,8.99,93600,2.51867497738919,2.69338075616763,2.34396919861075,2.61767491869698,321454.736029203,0.0,1.0
2001-08-20,8.75,8.93,8.53,8.6,52600,2.5477926071856,2.60020434081913,2.4837338216335,2.50411616249099,180646.571742906,0.0,1.0
2001-08-21,8.6,8.95,8.55,8.95,30800,2.50411616249099,2.60602786677841,2.48955734759279,2.60602786677841,105777.840488242,0.0,1.0
2001-08-22,8.68,9.05,8.55,8.6,36667,2.52741026632811,2.63514549657482,2.48955734759279,2.50411616249099,125927.145363064,0.0,1.0
2001-08-23,9.05,9.15,8.71,8.75,82800,2.63514549657482,2.66426312637123,2.53614555526704,2.5477926071856,284363.80494891,0.0,1.0
2001-08-24,8.6,8.99,8.6,8.95,47467,2.50411616249099,2.61767491869698,2.50411616249099,2.60602786677841,163018.076443356,0.0,1.0
2001-08-27,8.35,8.61,8.1,8.51,36200,2.43132208799997,2.50702792547063,2.35852801350895,2.47791029567422,124323.306028388,0.0,1.0
2001-08-28,8.4,8.67,8.15,8.5,41667,2.44588090289818,2.52449850334847,2.37308682840716,2.47499853269458,143098.872715051,0.0,1.0
2001-08-29,8.28,8.59,8.14,8.59,18600,2.41093974714249,2.50120439951135,2.37017506542752,2.50120439951135,63878.8257493927,0.0,1.0
2001-08-30,8.3,8.4,8.19,8.4,19867,2.41676327310177,2.44588090289818,2.38473388032572,2.44588090289818,68230.1414603863,0.0,1.0
2001-08-31,8.44,8.44,8.3,8.3,2467,2.45752795481674,2.45752795481674,2.41676327310177,2.41676327310177,8472.53027547053,0.0,1.0
2001-09-04,8.35,8.59,8.26,8.3,17267,2.43132208799997,2.50120439951135,2.40511622118321,2.41676327310177,59300.843237353,0.0,1.0
2001-09-05,8.25,8.31,8.25,8.3,32867,2.40220445820356,2.41967503608141,2.40220445820356,2.41676327310177,112876.632575554,0.0,1.0
2001-09-06,8.54,8.55,8.25,8.3,25867,2.48664558461314,2.48955734759279,2.40220445820356,2.41676327310177,88836.2142827713,0.0,1.0
2001-09-07,8.42,8.68,8.26,8.59,19200,2.45170442885746,2.52741026632811,2.40511622118321,2.50120439951135,65939.4330316312,0.0,1.0
2001-09-10,8.51,8.69,8.45,8.51,77400,2.47791029567422,2.53032202930775,2.46043971779638,2.47791029567422,265818.339408764,0.0,1.0
2001-09-17,8.49,8.59,8.25,8.44,39600,2.47208676971494,2.50120439951135,2.40220445820356,2.45752795481674,136000.08062774,0.0,1.0
2001-09-18,8.12,8.48,8.12,8.48,13267,2.36435153946824,2.4691750067353,2.36435153946824,2.4691750067353,45563.461355763,0.0,1.0
2001-09-19,8.13,8.41,8.1,8.41,21867,2.36726330244788,2.44879266587782,2.35852801350895,2.44879266587782,75098.8324011812,0.0,1.0
2001-09-20,7.76,8.13,7.76,8.13,36667,2.25952807220117,2.36726330244788,2.25952807220117,2.36726330244788,125927.145363064,0.0,1.0
2001-09-21,7.1,7.74,7.0,7.74,78867,2.06735171554489,2.25370454624189,2.03823408574848,2.25370454624189,270856.524213836,0.0,1.0
2001-09-24,7.2,7.65,7.05,7.21,14467,2.09646934534129,2.22749867942512,2.05279290064668,2.09938110832093,49684.6759202401,0.0,1.0
2001-09-25,7.4,7.74,7.1,7.25,16600,2.15470460493411,2.25370454624189,2.06735171554489,2.1110281602395,57010.1348085978,0.0,1.0
2001-09-26,7.49,7.7,7.31,7.32,12200,2.18091047175087,2.24205749432333,2.12849873811734,2.13141050109698,41899.0147388491,0.0,1.0
2001-09-27,7.48,7.6,7.44,7.5,42267,2.17799870877123,2.21293986452692,2.16635165685267,2.18382223473051,145159.47999729,0.0,1.0
2001-09-28,7.7,7.7,7.55,7.64,62667,2.24205749432333,2.24205749432333,2.19838104962872,2.22458691644548,215220.127593397,0.0,1.0
2001-10-01,8.0,8.16,7.7,7.74,96667,2.32941038371255,2.3759985913868,2.24205749432333,2.25370454624189,331987.873586911,0.0,1.0
2001-10-02,8.01,8.22,7.95,8.22,40600,2.33232214669219,2.39346916926464,2.31485156881434,2.39346916926464,139434.426098137,0.0,1.0
2001-10-03,8.1,8.14,8.02,8.14,5467,2.35852801350895,2.37017506542752,2.33523390967183,2.37017506542752,18775.566686663,0.0,1.0
2001-10-04,8.05,8.19,8.03,8.19,36267,2.34396919861075,2.38473388032572,2.33814567265147,2.38473388032572,124553.407174905,0.0,1.0
2001-10-05,8.15,8.15,8.05,8.15,4600,2.37308682840716,2.37308682840716,2.34396919861075,2.37308682840716,15797.9891638283,0.0,1.0
2001-10-08,7.98,8.15,7.95,8.15,73000,2.32358685775327,2.37308682840716,2.31485156881434,2.37308682840716,250707.219339014,0.0,1.0
2001-10-09,8.0,8.1,7.97,8.005,39267,2.32941038371255,2.35852801350895,2.32067509477363,2.33086626520237,134856.443586097,0.0,1.0
2001-10-10,8.0,8.05,7.8,8.05,21867,2.32941038371255,2.34396919861075,2.27117512411973,2.34396919861075,75098.8324011812,0.0,1.0
2001-10-11,7.95,8.05,7.85,7.95,39800,2.31485156881434,2.34396919861075,2.28573393901794,2.31485156881434,136686.949721819,0.0,1.0
2001-10-12,8.04,8.04,7.85,7.9,6867,2.34105743563111,2.34105743563111,2.28573393901794,2.30029275391614,23583.6503452194,0.0,1.0
2001-10-15,8.0,8.2,7.91,8.2,14400,2.32941038371255,2.38764564330536,2.30320451689578,2.38764564330536,49454.5747737234,0.0,1.0
2001-10-16,7.9,8.0,7.87,7.99,22467,2.30029275391614,2.32941038371255,2.29155746497722,2.32649862073291,77159.4396834198,0.0,1.0
2001-10-17,8.1,8.15,7.9,7.97,49400,2.35852801350895,2.37308682840716,2.30029275391614,2.32067509477363,169656.666237635,0.0,1.0
2001-10-18,7.97,8.13,7.91,7.91,8600,2.32067509477363,2.36726330244788,2.30320451689578,2.30320451689578,29535.3710454181,0.0,1.0
2001-10-19,8.1,8.15,7.8,7.96,48400,2.35852801350895,2.37308682840716,2.27117512411973,2.31776333179398,166222.320767237,0.0,1.0
2001-10-22,8.03,8.14,8.03,8.14,21867,2.33814567265147,2.37017506542752,2.33814567265147,2.37017506542752,75098.8324011813,0.0,1.0
2001-10-23,8.1,8.89,8.05,8.05,126267,2.35852801350895,2.58855728890057,2.34396919861075,2.34396919861075,433644.499510677,0.0,1.0
2001-10-24,8.21,8.8,8.21,8.51,100867,2.390557406285,2.5623514220838,2.390557406285,2.47791029567422,346412.124562581,0.0,1.0
2001-10-25,8.02,8.3,8.02,8.28,93667,2.33523390967183,2.41676327310177,2.33523390967183,2.41093974714249,321684.837175719,0.0,1.0
2001-10-26,7.75,8.15,7.75,8.15,30200,2.25661630922153,2.37308682840716,2.25661630922153,2.37308682840716,103717.233206003,0.0,1.0
2001-10-29,7.98,7.98,7.8,7.9,15000,2.32358685775327,2.32358685775327,2.27117512411973,2.30029275391614,51515.1820559618,0.0,1.0
2001-10-30,7.71,7.98,7.7,7.98,21667,2.24496925730297,2.32358685775327,2.24205749432333,2.32358685775327,74411.9633071017,0.0,1.0
2001-10-31,8.0,8.04,7.713,8.04,10467,2.32941038371255,2.34105743563111,2.24584278619686,2.34105743563111,35947.2940386502,0.0,1.0
2001-11-01,8.16,8.25,7.86,7.86,65867,2.3759985913868,2.40220445820356,2.28864570199758,2.28864570199758,226210.033098669,0.0,1.0
2001-11-02,8.22,8.23,7.99,8.11,31667,2.39346916926464,2.39638093224428,2.32649862073291,2.3614397764886,108755.418011077,0.0,1.0
2001-11-05,8.14,8.2,8.0,8.2,30200,2.37017506542752,2.38764564330536,2.32941038371255,2.38764564330536,103717.233206003,0.0,1.0
2001-11-06,7.8,8.1,7.8,8.05,32600,2.27117512411973,2.35852801350895,2.27117512411973,2.34396919861075,111959.662334957,0.0,1.0
2001-11-07,7.6,7.94,7.6,7.94,30400,2.21293986452692,2.3119398058347,2.21293986452692,2.3119398058347,104404.102300083,0.0,1.0
2001-11-08,7.62,7.633,7.45,7.633,16800,2.2187633904862,2.22254868235973,2.16926341983231,2.22254868235973,57697.0039026774,0.0,1.0
2001-11-09,7.84,7.85,7.55,7.79,21667,2.2828221760383,2.28573393901794,2.19838104962872,2.26826336114009,74411.9633071017,0.0,1.0
2001-11-12,7.93,8.205,7.85,7.85,5600,2.30902804285506,2.38910152479518,2.28573393901794,2.28573393901794,19232.3346342258,0.0,1.0
2001-11-13,7.96,7.99,7.9,7.93,10667,2.31776333179398,2.32649862073291,2.30029275391614,2.30902804285506,36634.1631327298,0.0,1.0
2001-11-14,7.95,8.05,7.9,8.05,28200,2.31485156881434,2.34396919861075,2.30029275391614,2.34396919861075,96848.5422652086,0.0,1.0
2001-11-15,7.86,7.99,7.86,7.98,21600,2.28864570199758,2.32649862073291,2.28864570199758,2.32358685775327,74181.8621605851,0.0,1.0
2001-11-16,7.8,7.85,7.8,7.85,3467,2.27117512411973,2.28573393901794,2.27117512411973,2.28573393901794,11906.875745868,0.0,1.0
2001-11-19,7.55,7.97,7.51,7.8,22600,2.19838104962872,2.32067509477363,2.18673399771015,2.27117512411973,77616.2076309825,0.0,1.0
2001-11-20,7.5,7.6,7.5,7.51,14667,2.18382223473051,2.21293986452692,2.18382223473051,2.18673399771015,50371.5450143196,0.0,1.0
2001-11-21,7.45,7.51,7.45,7.51,6867,2.16926341983231,2.18673399771015,2.16926341983231,2.18673399771015,23583.6503452194,0.0,1.0
2001-11-23,7.69,7.69,7.6,7.69,267,2.23914573134369,2.23914573134369,2.21293986452692,2.23914573134369,916.970240596121,0.0,1.0
2001-11-26,7.7,7.75,7.5,7.515,8800,2.24205749432333,2.25661630922153,2.18382223473051,2.18818987919997,30222.2401394976,0.0,1.0
2001-11-27,7.44,7.57,7.43,7.5,24800,2.16635165685267,2.204204575588,2.16343989387303,2.18382223473051,85171.767665857,0.0,1.0
2001-11-28,7.34,7.48,7.22,7.48,21600,2.13723402705626,2.17799870877123,2.10229287130057,2.17799870877123,74181.8621605852,0.0,1.0
2001-11-29,7.21,7.39,6.8,7.39,21000,2.09938110832093,2.15179284195447,1.97999882615567,2.15179284195447,72121.2548783468,0.0,1.0
2001-11-30,7.47,7.47,6.95,7.151,26667,2.17508694579159,2.17508694579159,2.02367527085028,2.08220170674105,91583.6906590892,0.0,1.0
2001-12-03,7.34,7.5,7.26,7.5,77867,2.13723402705626,2.18382223473051,2.11393992321914,2.18382223473051,267422.178743439,0.0,1.0
2001-12-04,7.4,7.47,7.35,7.35,47800,2.15470460493411,2.17508694579159,2.1401457900359,2.1401457900359,164161.713484998,0.0,1.0
2001-12-05,7.45,7.45,7.32,7.36,3267,2.16926341983231,2.16926341983231,2.13141050109698,2.14305755301554,11220.0066517885,0.0,1.0
2001-12-06,7.15,7.47,6.91,7.47,77800,2.08191053044309,2.17508694579159,2.01202821893171,2.17508694579159,267192.077596922,0.0,1.0
2001-12-07,6.76,7.24,6.75,7.24,38867,1.9683517742371,2.10811639725986,1.96544001125746,2.10811639725986,133482.705397938,0.0,1.0
2001-12-10,6.16,6.76,5.92,6.65,58400,1.79364599545866,1.9683517742371,1.72376368394729,1.93632238146106,200565.775471212,0.0,1.0
2001-12-11,6.17,6.39,6.11,6.11,20400,1.7965577584383,1.8606165439904,1.77908718056046,1.77908718056046,70060.6475961083,0.0,1.0
2001-12-12,7.09,7.2,6.5,6.6,199667,2.06443995256525,2.09646934534129,1.89264593676644,1.92176356656285,685725.457037848,0.0,1.0
2001-12-13,7.09,7.23,6.95,7.23,21800,2.06443995256525,2.10520463428022,2.02367527085028,2.10520463428022,74868.7312546645,0.0,1.0
2001-12-14,7.0,7.2,7.0,7.18,36200,2.03823408574848,2.09646934534129,2.03823408574848,2.09064581938201,124323.306028388,0.0,1.0
2001-12-17,6.95,7.24,6.93,7.19,40267,2.02367527085028,2.10811639725986,2.01785174489099,2.09355758236165,138290.789056494,0.0,1.0
2001-12-18,6.76,6.98,6.75,6.94,41200,1.9683517742371,2.0324105597892,1.96544001125746,2.02076350787063,141495.033380376,0.0,1.0
2001-12-19,6.89,6.9,6.7,6.75,18067,2.00620469297243,2.00911645595207,1.95088119635926,1.96544001125746,62048.319613671,0.0,1.0
2001-12-20,6.77,6.95,6.7,6.95,22000,1.97126353721674,2.02367527085028,1.95088119635926,2.02367527085028,75555.6003487443,0.0,1.0
2001-12-21,6.69,6.73,6.39,6.7,122067,1.94796943337962,1.95961648529818,1.8606165439904,1.95088119635926,419220.248535006,0.0,1.0
2001-12-24,6.65,6.65,6.41,6.41,4400,1.93632238146106,1.93632238146106,1.86644006994968,1.86644006994968,15111.1200697488,0.0,1.0
2001-12-26,6.65,6.77,6.65,6.65,13600,1.93632238146106,1.97126353721674,1.93632238146106,1.93632238146106,46707.0983974054,0.0,1.0
2001-12-27,6.75,6.77,6.58,6.6,14067,1.96544001125746,1.97126353721674,1.91594004060357,1.92176356656285,48310.9377320811,0.0,1.0
2001-12-28,6.76,6.86,6.55,6.65,7400,1.9683517742371,1.99746940403351,1.90720475166465,1.93632238146106,25414.1564809412,0.0,1.0
2001-12-31,6.8,7.0,6.72,6.72,29000,1.97999882615567,2.03823408574848,1.95670472231854,1.95670472231854,99596.0186415262,0.0,1.0
2002-01-02,7.25,7.25,6.85,6.85,9867,2.1110281602395,2.1110281602395,1.99455764105387,1.99455764105387,33886.6867564117,0.0,1.0
2002-01-03,7.38,7.4,7.0,7.4,8267,2.14888107897483,2.15470460493411,2.03823408574848,2.15470460493411,28391.7340037757,0.0,1.0
2002-01-04,7.1,7.4,7.0,7.4,39800,2.06735171554489,2.15470460493411,2.03823408574848,2.15470460493411,136686.949721819,0.0,1.0
2002-01-07,7.16,7.33,7.04,7.04,22600,2.08482229342273,2.13432226407662,2.04988113766704,2.04988113766704,77616.2076309826,0.0,1.0
2002-01-08,7.4,7.4,7.1,7.25,30600,2.15470460493411,2.15470460493411,2.06735171554489,2.1110281602395,105090.971394162,0.0,1.0
2002-01-09,7.5,7.55,7.39,7.4,52867,2.18382223473051,2.19838104962872,2.15179284195447,2.15470460493411,181563.541983503,0.0,1.0
2002-01-10,7.75,7.75,7.5,7.5,27467,2.25661630922153,2.25661630922153,2.18382223473051,2.18382223473051,94331.1670354071,0.0,1.0
2002-01-11,7.65,7.78,7.63,7.75,4200,2.22749867942512,2.26535159816045,2.22167515346584,2.25661630922153,14424.2509756694,0.0,1.0
2002-01-14,7.63,7.94,7.62,7.65,10867,2.22167515346584,2.3119398058347,2.2187633904862,2.22749867942512,37321.0322268092,0.0,1.0
2002-01-15,7.51,7.8,7.5,7.679,87067,2.18673399771015,2.27117512411973,2.18382223473051,2.23594279206608,299018.157071096,0.0,1.0
2002-01-16,7.5,8.05,7.5,8.0,9667,2.18382223473051,2.34396919861075,2.18382223473051,2.32941038371255,33199.8176623323,0.0,1.0
2002-01-17,7.42,7.45,7.4,7.45,5000,2.16052813089339,2.16926341983231,2.15470460493411,2.16926341983231,17171.7273519873,0.0,1.0
2002-01-18,7.6,7.6,7.301,7.42,29267,2.21293986452692,2.21293986452692,2.12587815143566,2.16052813089339,100512.988882123,0.0,1.0
2002-01-22,7.3,7.42,7.3,7.42,2000,2.1255869751377,2.16052813089339,2.1255869751377,2.16052813089339,6868.69094079492,0.0,1.0
2002-01-23,7.5,7.54,7.3,7.54,4800,2.18382223473051,2.19546928664908,2.1255869751377,2.19546928664908,16484.8582579078,0.0,1.0
2002-01-24,8.08,8.3,7.42,7.5,109067,2.35270448754967,2.41676327310177,2.16052813089339,2.18382223473051,374573.75741984,0.0,1.0
2002-01-25,8.0,8.05,7.9,8.04,12667,2.32941038371255,2.34396919861075,2.30029275391614,2.34105743563111,43502.8540735246,0.0,1.0
2002-01-28,8.0,8.1,7.65,7.65,35200,2.32941038371255,2.35852801350895,2.22749867942512,2.22749867942512,120888.960557991,0.0,1.0
2002-01-29,8.05,8.1,7.81,8.03,29600,2.34396919861075,2.35852801350895,2.27408688709937,2.33814567265147,101656.625923765,0.0,1.0
2002-01-30,7.95,8.15,7.4,8.085,70600,2.31485156881434,2.37308682840716,2.15470460493411,2.35416036903949,242464.790210061,0.0,1.0
2002-01-31,8.27,8.45,8.0,8.05,124000,2.40802798416285,2.46043971779638,2.32941038371255,2.34396919861075,425858.838329285,0.0,1.0
2002-02-01,8.3,8.4,8.2,8.4,26067,2.41676327310177,2.44588090289818,2.38764564330536,2.44588090289818,89523.0833768506,0.0,1.0
2002-02-04,8.0,8.57,8.0,8.4,59267,2.32941038371255,2.49538087355207,2.32941038371255,2.44588090289818,203543.352994046,0.0,1.0
2002-02-05,8.05,8.1,7.9,7.9,6867,2.34396919861075,2.35852801350895,2.30029275391614,2.30029275391614,23583.6503452194,0.0,1.0
2002-02-06,8.16,8.16,8.1,8.1,42667,2.3759985913868,2.3759985913868,2.35852801350895,2.35852801350895,146533.218185448,0.0,1.0
2002-02-07,8.07,8.1,8.06,8.06,11400,2.34979272457003,2.35852801350895,2.34688096159039,2.34688096159039,39151.5383625311,0.0,1.0
2002-02-08,7.85,8.06,7.85,8.05,4200,2.28573393901794,2.34688096159039,2.28573393901794,2.34396919861075,14424.2509756693,0.0,1.0
2002-02-11,7.9,8.0,7.9,8.0,26200,2.30029275391614,2.32941038371255,2.30029275391614,2.32941038371255,89979.8513244135,0.0,1.0
2002-02-12,7.93,8.5,7.9,8.247,20667,2.30902804285506,2.47499853269458,2.30029275391614,2.40133092930967,70977.6178367044,0.0,1.0
2002-02-13,8.16,8.35,7.91,7.93,13400,2.3759985913868,2.43132208799997,2.30320451689578,2.30902804285506,46020.229303326,0.0,1.0
2002-02-14,8.1,8.2,8.1,8.2,12867,2.35852801350895,2.38764564330536,2.35852801350895,2.38764564330536,44189.7231676042,0.0,1.0
2002-02-15,8.15,8.25,8.1,8.11,20800,2.37308682840716,2.40220445820356,2.35852801350895,2.3614397764886,71434.3857842671,0.0,1.0
2002-02-19,8.12,8.2,8.12,8.17,36067,2.36435153946824,2.38764564330536,2.36435153946824,2.37891035436644,123866.538080825,0.0,1.0
2002-02-20,8.15,8.17,8.002,8.17,13400,2.37308682840716,2.37891035436644,2.32999273630848,2.37891035436644,46020.2293033259,0.0,1.0
2002-02-21,8.17,8.3,8.1,8.17,37467,2.37891035436644,2.41676327310177,2.35852801350895,2.37891035436644,128674.621739382,0.0,1.0
2002-02-22,8.3,8.3,8.15,8.299,13000,2.41676327310177,2.41676327310177,2.37308682840716,2.4164720968038,44646.491115167,0.0,1.0
2002-02-25,8.2,8.25,8.12,8.12,8267,2.38764564330536,2.40220445820356,2.36435153946824,2.36435153946824,28391.7340037758,0.0,1.0
2002-02-26,8.3,8.31,7.91,8.24,27800,2.41676327310177,2.41967503608141,2.30320451689578,2.39929269522392,95474.8040770494,0.0,1.0
2002-02-27,8.151,8.25,8.15,8.2,8467,2.37337800470512,2.40220445820356,2.37308682840716,2.38764564330536,29078.6030978553,0.0,1.0
2002-02-28,8.2,8.201,8.15,8.15,9000,2.38764564330536,2.38793681960333,2.37308682840716,2.37308682840716,30909.1092335772,0.0,1.0
2002-03-01,8.2,8.2,8.17,8.2,4600,2.38764564330536,2.38764564330536,2.37891035436644,2.38764564330536,15797.9891638283,0.0,1.0
2002-03-04,8.1,8.16,7.9,8.16,29600,2.35852801350895,2.3759985913868,2.30029275391614,2.3759985913868,101656.625923765,0.0,1.0
2002-03-05,8.2,8.2,8.1,8.14,3200,2.38764564330536,2.38764564330536,2.35852801350895,2.37017506542752,10989.9055052719,0.0,1.0
2002-03-06,8.15,8.2,8.15,8.15,16067,2.37308682840716,2.38764564330536,2.37308682840716,2.37308682840716,55179.628672876,0.0,1.0
2002-03-07,8.21,8.29,8.15,8.25,10267,2.390557406285,2.41385151012213,2.37308682840716,2.40220445820356,35260.4249445708,0.0,1.0
2002-03-08,8.18,8.2,8.17,8.17,4600,2.38182211734608,2.38764564330536,2.37891035436644,2.37891035436644,15797.9891638283,0.0,1.0
2002-03-11,8.16,8.33,8.16,8.19,6667,2.3759985913868,2.42549856204069,2.3759985913868,2.38473388032572,22896.7812511399,0.0,1.0
2002-03-12,8.299,8.299,8.12,8.16,22600,2.4164720968038,2.4164720968038,2.36435153946824,2.3759985913868,77616.2076309828,0.0,1.0
2002-03-13,8.19,8.19,8.15,8.15,2400,2.38473388032572,2.38473388032572,2.37308682840716,2.37308682840716,8242.42912895391,0.0,1.0
2002-03-14,8.25,8.3,8.16,8.3,16467,2.40220445820356,2.41676327310177,2.3759985913868,2.41676327310177,56553.3668610351,0.0,1.0
2002-03-15,8.29,8.29,8.16,8.21,7467,2.41385151012213,2.41385151012213,2.3759985913868,2.390557406285,25644.2576274578,0.0,1.0
2002-03-18,8.21,8.3,8.17,8.3,9600,2.390557406285,2.41676327310177,2.37891035436644,2.41676327310177,32969.7165158157,0.0,1.0
2002-03-19,8.25,8.25,8.17,8.21,39800,2.40220445820356,2.40220445820356,2.37891035436644,2.390557406285,136686.949721819,0.0,1.0
2002-03-20,8.25,8.25,8.15,8.25,34867,2.40220445820356,2.40220445820356,2.37308682840716,2.40220445820356,119745.323516349,0.0,1.0
2002-03-21,8.249,8.25,8.15,8.25,12200,2.4019132819056,2.40220445820356,2.37308682840716,2.40220445820356,41899.014738849,0.0,1.0
2002-03-22,8.2,8.211,8.2,8.211,13800,2.38764564330536,2.39084858258297,2.38764564330536,2.39084858258297,47393.967491485,0.0,1.0
2002-03-25,8.2,8.25,8.2,8.25,24400,2.38764564330536,2.40220445820356,2.38764564330536,2.40220445820356,83798.0294776981,0.0,1.0
2002-03-26,8.15,8.24,8.15,8.2,31067,2.37308682840716,2.39929269522392,2.37308682840716,2.38764564330536,106694.810728838,0.0,1.0
2002-03-27,8.15,8.23,8.15,8.23,7600,2.37308682840716,2.39638093224428,2.37308682840716,2.39638093224428,26101.0255750207,0.0,1.0
2002-03-28,8.2,8.24,8.15,8.15,3867,2.38764564330536,2.39929269522392,2.37308682840716,2.37308682840716,13280.613934027,0.0,1.0
2002-04-01,8.1,8.2,8.1,8.2,27867,2.35852801350895,2.38764564330536,2.35852801350895,2.38764564330536,95704.9052235662,0.0,1.0
2002-04-02,8.1,8.24,7.99,8.1,10800,2.35852801350895,2.39929269522392,2.32649862073291,2.35852801350895,37090.9310802926,0.0,1.0
2002-04-03,8.0,8.24,7.97,8.11,8600,2.32941038371255,2.39929269522392,2.32067509477363,2.3614397764886,29535.3710454181,0.0,1.0
2002-04-04,8.25,8.25,8.0,8.1,24267,2.40220445820356,2.40220445820356,2.32941038371255,2.35852801350895,83341.2615301354,0.0,1.0
2002-04-05,8.2,8.3,8.2,8.2,4667,2.38764564330536,2.41676327310177,2.38764564330536,2.38764564330536,16028.090310345,0.0,1.0
2002-04-08,8.27,8.27,8.26,8.26,1400,2.40802798416285,2.40802798416285,2.40511622118321,2.40511622118321,4808.08365855644,0.0,1.0
2002-04-09,8.269,8.27,8.17,8.17,5067,2.40773680786488,2.40802798416285,2.37891035436644,2.37891035436644,17401.8284985039,0.0,1.0
2002-04-10,8.47,8.47,8.25,8.27,36667,2.46626324375566,2.46626324375566,2.40220445820356,2.40802798416285,125927.145363064,0.0,1.0
2002-04-11,9.05,9.1,8.49,8.499,104200,2.63514549657482,2.64970431147302,2.47208676971494,2.47470735639662,357858.798015415,0.0,1.0
2002-04-12,9.2,9.55,8.9,9.049,57667,2.67882194126943,2.78073364555685,2.59146905188021,2.63485432027686,198048.40024141,0.0,1.0
2002-04-15,9.35,9.63,9.221,9.38,20800,2.72249838596404,2.80402774939398,2.68493664352668,2.73123367490296,71434.3857842672,0.0,1.0
2002-04-16,9.25,9.5,9.25,9.48,47667,2.69338075616763,2.76617483065865,2.69338075616763,2.76035130469937,163704.945537436,0.0,1.0
2002-04-17,9.4,9.4,9.3,9.349,15867,2.73705720086224,2.73705720086224,2.70793957106584,2.72220720966608,54492.7595787966,0.0,1.0
2002-04-18,9.5,9.5,9.21,9.3,63067,2.76617483065865,2.76617483065865,2.68173370424907,2.70793957106584,216593.865781557,0.0,1.0
2002-04-19,9.751,9.95,9.45,9.63,58800,2.83926008144763,2.89720416474248,2.75161601576045,2.80402774939398,201939.513659371,0.0,1.0
2002-04-22,9.95,9.95,9.75,9.849,57067,2.89720416474248,2.89720416474248,2.83896890514967,2.86779535864811,195987.792959172,0.0,1.0
2002-04-23,10.32,10.45,10.0,10.29,204867,3.00493939498919,3.04279231372451,2.91176297964068,2.99620410605026,703584.053483916,0.0,1.0
2002-04-24,10.15,10.4,9.47,10.39,55400,2.95543942433529,3.02823349882631,2.75743954171973,3.02532173584667,190262.73906002,0.0,1.0
2002-04-25,9.8,10.2,9.65,10.0,24067,2.85352772004787,2.9699982392335,2.80985127535326,2.91176297964068,82654.3924360557,0.0,1.0
2002-04-26,9.9,10.15,9.751,9.751,13667,2.88264534984428,2.95543942433529,2.83926008144763,2.83926008144763,46937.1995439221,0.0,1.0
2002-04-29,10.0,10.1,9.9,10.05,32400,2.91176297964068,2.94088060943709,2.88264534984428,2.92632179453889,111272.793240878,0.0,1.0
2002-04-30,10.0,10.1,9.95,10.1,6400,2.91176297964068,2.94088060943709,2.89720416474248,2.94088060943709,21979.8110105438,0.0,1.0
2002-05-01,10.24,10.24,9.98,9.98,46267,2.98164529115206,2.98164529115206,2.9059394536814,2.9059394536814,158896.861878879,0.0,1.0
2002-05-02,10.1,10.2,10.1,10.2,10067,2.94088060943709,2.9699982392335,2.94088060943709,2.9699982392335,34573.5558504913,0.0,1.0
2002-05-03,10.15,10.15,9.9,10.13,21800,2.95543942433529,2.95543942433529,2.88264534984428,2.94961589837601,74868.7312546648,0.0,1.0
2002-05-06,10.12,10.2,10.03,10.2,46867,2.94670413539637,2.9699982392335,2.92049826857961,2.9699982392335,160957.469161118,0.0,1.0
2002-05-07,10.05,10.35,10.0,10.15,70200,2.92632179453889,3.01367468392811,2.91176297964068,2.95543942433529,241091.052021902,0.0,1.0
2002-05-08,10.12,10.22,9.96,9.96,15867,2.94670413539637,2.97582176519278,2.90011592772212,2.90011592772212,54492.7595787966,0.0,1.0
2002-05-09,10.2,10.23,10.1,10.21,47867,2.9699982392335,2.97873352817242,2.94088060943709,2.97291000221314,164391.814631515,0.0,1.0
2002-05-10,10.16,10.23,9.95,10.23,23200,2.95835118731494,2.97873352817242,2.89720416474248,2.97873352817242,79676.814913221,0.0,1.0
2002-05-13,10.1,10.17,9.951,10.17,16400,2.94088060943709,2.96126295029458,2.89749534104045,2.96126295029458,56323.2657145184,0.0,1.0
2002-05-14,10.2,10.23,9.96,10.09,12867,2.9699982392335,2.97873352817242,2.90011592772212,2.93796884645745,44189.7231676041,0.0,1.0
2002-05-15,10.15,10.23,10.15,10.2,16267,2.95543942433529,2.97873352817242,2.95543942433529,2.9699982392335,55866.4977669556,0.0,1.0
2002-05-16,10.06,10.23,9.81,10.12,17000,2.92923355751853,2.97873352817242,2.85643948302751,2.94670413539637,58383.8729967568,0.0,1.0
2002-05-17,10.06,10.1,10.0,10.06,14200,2.92923355751853,2.94088060943709,2.91176297964068,2.92923355751853,48767.7056796439,0.0,1.0
2002-05-20,10.05,10.06,10.0,10.05,16000,2.92632179453889,2.92923355751853,2.91176297964068,2.92632179453889,54949.5275263594,0.0,1.0
2002-05-21,10.0,10.06,9.96,10.02,19800,2.91176297964068,2.92923355751853,2.90011592772212,2.91758650559997,68000.0403138698,0.0,1.0
2002-05-22,9.75,10.03,9.6,9.96,27067,2.83896890514967,2.92049826857961,2.79529246045506,2.90011592772212,92957.428847248,0.0,1.0
2002-05-23,9.75,9.8,9.71,9.76,11200,2.83896890514967,2.85352772004787,2.8273218532311,2.84188066812931,38464.6692684515,0.0,1.0
2002-05-24,9.7,10.06,9.7,9.85,23400,2.82441009025146,2.92923355751853,2.82441009025146,2.86808653494607,80363.6840073007,0.0,1.0
2002-05-28,9.9,9.95,9.74,9.8,10800,2.88264534984428,2.89720416474248,2.83605714217003,2.85352772004787,37090.9310802926,0.0,1.0
2002-05-29,9.9,9.9,9.73,9.73,3000,2.88264534984428,2.88264534984428,2.83314537919039,2.83314537919039,10303.0364111924,0.0,1.0
2002-05-30,10.06,10.06,9.762,9.94,32467,2.92923355751853,2.92923355751853,2.84246302072524,2.89429240176284,111502.894387394,0.0,1.0
2002-05-31,10.44,10.6,10.0,10.06,270600,3.03988055074487,3.08646875841913,2.91176297964068,2.92923355751853,929333.884289554,0.0,1.0
2002-06-03,10.6,11.3,10.5,10.55,193267,3.08646875841913,3.29029216699397,3.05735112862272,3.07190994352092,663745.646027305,0.0,1.0
2002-06-04,10.5,10.65,10.05,10.64,71867,3.05735112862272,3.10102757331733,2.92632179453889,3.09811581033769,246816.105921054,0.0,1.0
2002-06-05,10.33,10.5,10.0,10.5,79067,3.00785115796883,3.05735112862272,2.91176297964068,3.05735112862272,271543.393307916,0.0,1.0
2002-06-06,10.0,10.26,9.5,10.26,57667,2.91176297964068,2.98746881711134,2.76617483065865,2.98746881711134,198048.400241411,0.0,1.0
2002-06-07,10.13,10.18,9.81,9.99,29800,2.94961589837601,2.96417471327422,2.85643948302751,2.90885121666104,102343.495017844,0.0,1.0
2002-06-10,10.15,10.16,9.86,9.9,20800,2.95543942433529,2.95835118731494,2.87099829792571,2.88264534984428,71434.3857842673,0.0,1.0
2002-06-11,10.45,10.45,10.0,10.15,51200,3.04279231372451,3.04279231372451,2.91176297964068,2.95543942433529,175838.48808435,0.0,1.0
2002-06-12,10.5,10.6,10.31,10.36,50067,3.05735112862272,3.08646875841913,3.00202763200955,3.01658644690775,171947.37466639,0.0,1.0
2002-06-13,10.6,10.6,10.39,10.5,59600,3.08646875841913,3.08646875841913,3.02532173584667,3.05735112862272,204686.990035688,0.0,1.0
2002-06-14,10.5,10.52,9.99,10.52,19600,3.05735112862272,3.063174654582,2.90885121666104,3.063174654582,67313.1712197902,0.0,1.0
2002-06-17,9.41,10.46,8.7,10.42,114000,2.73996896384188,3.04570407670416,2.5332337922874,3.03405702478559,391515.383625311,0.0,1.0
2002-06-18,9.95,10.27,9.6,9.6,92467,2.89720416474248,2.99038058009098,2.79529246045506,2.79529246045506,317563.622611242,0.0,1.0
2002-06-19,10.0,10.33,9.93,10.32,34467,2.91176297964068,3.00785115796883,2.8913806387832,3.00493939498919,118371.585328189,0.0,1.0
2002-06-20,10.1,10.1,10.02,10.06,12600,2.94088060943709,2.94088060943709,2.91758650559997,2.92923355751853,43272.752927008,0.0,1.0
2002-06-21,9.75,10.15,9.75,10.15,20267,2.83896890514967,2.95543942433529,2.83896890514967,2.95543942433529,69603.8796485453,0.0,1.0
2002-06-24,9.59,9.76,9.0,9.7,44067,2.79238069747542,2.84188066812931,2.62058668167662,2.82441009025146,151341.301844005,0.0,1.0
2002-06-25,9.31,9.59,9.18,9.59,31600,2.71085133404548,2.79238069747542,2.67299841531015,2.79238069747542,108525.31686456,0.0,1.0
2002-06-26,9.03,9.29,8.5,8.62,21867,2.62932197061554,2.7050278080862,2.47499853269458,2.50993968845027,75098.8324011812,0.0,1.0
2002-06-27,9.3,9.59,8.961,9.03,20067,2.70793957106584,2.79238069747542,2.60923080605602,2.62932197061554,68917.0105544658,0.0,1.0
2002-06-28,9.16,9.63,8.71,9.63,22267,2.66717488935087,2.80402774939398,2.53614555526704,2.80402774939398,76472.5705893402,0.0,1.0
2002-07-01,9.2,9.44,9.199,9.199,25667,2.67882194126943,2.74870425278081,2.67853076497147,2.67853076497147,88149.3451886916,0.0,1.0
2002-07-02,9.009,9.2,8.731,9.09,36400,2.62320726835829,2.67882194126943,2.54226025752428,2.64679254849338,125010.175122468,0.0,1.0
2002-07-03,9.09,9.09,8.8,9.039,10400,2.64679254849338,2.64679254849338,2.5623514220838,2.63194255729721,35717.1928921336,0.0,1.0
2002-07-05,9.28,9.3,8.9,8.9,7267,2.70211604510656,2.70793957106584,2.59146905188021,2.59146905188021,24957.3885333783,0.0,1.0
2002-07-08,9.57,9.57,9.25,9.32,35667,2.78655717151613,2.78655717151613,2.69338075616763,2.71376309702512,122492.799892666,0.0,1.0
2002-07-09,9.52,9.65,9.17,9.17,17600,2.77199835661793,2.80985127535326,2.67008665233051,2.67008665233051,60444.4802789954,0.0,1.0
2002-07-10,9.44,9.5,9.21,9.5,36067,2.74870425278081,2.76617483065865,2.68173370424907,2.76617483065865,123866.538080825,0.0,1.0
2002-07-11,9.25,9.4,9.18,9.22,24400,2.69338075616763,2.73705720086224,2.67299841531015,2.68464546722871,83798.0294776981,0.0,1.0
2002-07-12,9.01,9.25,8.8,9.21,18600,2.62349844465626,2.69338075616763,2.5623514220838,2.68173370424907,63878.8257493927,0.0,1.0
2002-07-15,9.0,9.095,8.85,9.0,46467,2.62058668167662,2.6482484299832,2.57691023698201,2.62058668167662,159583.730972959,0.0,1.0
2002-07-16,8.92,9.1,8.84,8.899,20467,2.59729257783949,2.64970431147302,2.57399847400236,2.59117787558224,70290.7487426249,0.0,1.0
2002-07-17,8.799,8.98,8.66,8.84,42667,2.56206024578584,2.61476315571733,2.52158674036883,2.57399847400236,146533.218185448,0.0,1.0
2002-07-18,8.94,8.94,8.703,8.703,12000,2.60311610379877,2.60311610379877,2.53410732118129,2.53410732118129,41212.1456447696,0.0,1.0
2002-07-19,8.85,8.87,8.61,8.87,7067,2.57691023698201,2.58273376294129,2.50702792547063,2.58273376294129,24270.5194392988,0.0,1.0
2002-07-22,7.6,8.77,7.52,8.77,132067,2.21293986452692,2.55361613314488,2.18964576068979,2.55361613314488,453563.703238982,0.0,1.0
2002-07-23,8.1,8.43,7.6,7.91,88267,2.35852801350895,2.4546161918371,2.21293986452692,2.30320451689578,303139.371635573,0.0,1.0
2002-07-24,8.2,8.2,7.12,7.76,17467,2.38764564330536,2.38764564330536,2.07317524150417,2.25952807220117,59987.7123314325,0.0,1.0
2002-07-25,7.65,8.29,7.65,7.85,8200,2.22749867942512,2.41385151012213,2.22749867942512,2.28573393901794,28161.6328572592,0.0,1.0
2002-07-26,8.021,8.1,7.703,7.703,5800,2.33552508596979,2.35852801350895,2.24293102321722,2.24293102321722,19919.2037283053,0.0,1.0
2002-07-29,8.33,8.34,8.05,8.05,24800,2.42549856204069,2.42841032502033,2.34396919861075,2.34396919861075,85171.767665857,0.0,1.0
2002-07-30,8.25,8.34,8.25,8.251,5400,2.40220445820356,2.42841032502033,2.40220445820356,2.40249563450153,18545.4655401463,0.0,1.0
2002-07-31,8.25,8.3,8.13,8.13,6800,2.40220445820356,2.41676327310177,2.36726330244788,2.36726330244788,23353.5491987028,0.0,1.0
2002-08-01,8.35,8.47,8.16,8.16,26667,2.43132208799997,2.46626324375566,2.3759985913868,2.3759985913868,91583.6906590891,0.0,1.0
2002-08-02,8.3,8.31,8.22,8.22,13667,2.41676327310177,2.41967503608141,2.39346916926464,2.39346916926464,46937.1995439221,0.0,1.0
2002-08-05,7.95,8.249,7.95,8.13,63467,2.31485156881434,2.4019132819056,2.31485156881434,2.36726330244788,217967.603969716,0.0,1.0
2002-08-06,8.04,8.04,7.92,8.0,46000,2.34105743563111,2.34105743563111,2.30611627987542,2.32941038371255,157979.891638283,0.0,1.0
2002-08-07,8.053,8.15,7.87,7.92,45067,2.34484272750464,2.37308682840716,2.29155746497722,2.30611627987542,154775.647314403,0.0,1.0
2002-08-08,7.92,8.079,7.92,8.0,1667,2.30611627987542,2.35241331125171,2.30611627987542,2.32941038371255,5725.05389915257,0.0,1.0
2002-08-09,8.0,8.01,7.87,7.87,2800,2.32941038371255,2.33232214669219,2.29155746497722,2.29155746497722,9616.16731711288,0.0,1.0
2002-08-12,7.6,7.921,7.4,7.92,20667,2.21293986452692,2.30640745617339,2.15470460493411,2.30611627987542,70977.6178367043,0.0,1.0
2002-08-13,7.68,7.69,7.5,7.61,12267,2.23623396836405,2.23914573134369,2.18382223473051,2.21585162750656,42129.1158853656,0.0,1.0
2002-08-14,7.629,7.69,7.501,7.69,4800,2.22138397716788,2.23914573134369,2.18411341102848,2.23914573134369,16484.8582579078,0.0,1.0
2002-08-15,7.35,7.7,7.26,7.65,23667,2.1401457900359,2.24205749432333,2.11393992321914,2.22749867942512,81280.6542478968,0.0,1.0
2002-08-16,6.991,7.27,6.72,7.27,25600,2.0356134990668,2.11685168619878,1.95670472231854,2.11685168619878,87919.2440421751,0.0,1.0
2002-08-19,7.5,7.501,6.991,6.991,23667,2.18382223473051,2.18411341102848,2.0356134990668,2.0356134990668,81280.6542478968,0.0,1.0
2002-08-20,7.53,7.53,7.251,7.5,10800,2.19255752366944,2.19255752366944,2.11131933653746,2.18382223473051,37090.9310802925,0.0,1.0
2002-08-21,8.05,8.07,7.51,7.51,47600,2.34396919861075,2.34979272457003,2.18673399771015,2.18673399771015,163474.844390919,0.0,1.0
2002-08-22,7.81,8.05,7.5,8.0,72867,2.27408688709937,2.34396919861075,2.18382223473051,2.32941038371255,250250.451391452,0.0,1.0
2002-08-23,7.83,7.87,7.6,7.62,61400,2.27991041305866,2.29155746497722,2.21293986452692,2.2187633904862,210868.811882404,0.0,1.0
2002-08-26,8.011,8.1,7.71,8.09,71600,2.33261332299015,2.35852801350895,2.24496925730297,2.35561625052931,245899.135680458,0.0,1.0
2002-08-27,7.95,8.099,7.86,8.09,13400,2.31485156881434,2.35823683721099,2.28864570199758,2.35561625052931,46020.2293033261,0.0,1.0
2002-08-28,7.75,8.06,7.75,8.0,50667,2.25661630922153,2.34688096159039,2.25661630922153,2.32941038371255,174007.981948628,0.0,1.0
2002-08-29,7.65,7.75,7.5,7.5,51600,2.22749867942512,2.25661630922153,2.18382223473051,2.18382223473051,177212.226272509,0.0,1.0
2002-08-30,7.8,8.03,7.63,7.63,17600,2.27117512411973,2.33814567265147,2.22167515346584,2.22167515346584,60444.4802789954,0.0,1.0
2002-09-03,7.73,7.81,7.6,7.642,27800,2.25079278326225,2.27408688709937,2.21293986452692,2.22516926904141,95474.8040770494,0.0,1.0
2002-09-04,7.633,8.1,7.62,7.729,6200,2.22254868235973,2.35852801350895,2.2187633904862,2.25050160696428,21292.9419164643,0.0,1.0
2002-09-05,7.64,7.66,7.6,7.64,20400,2.22458691644548,2.23041044240476,2.21293986452692,2.22458691644548,70060.6475961083,0.0,1.0
2002-09-06,7.64,7.79,7.62,7.65,15400,2.22458691644548,2.26826336114009,2.2187633904862,2.22749867942512,52888.920244121,0.0,1.0
2002-09-09,7.65,7.7,7.6,7.61,3067,2.22749867942512,2.24205749432333,2.21293986452692,2.21585162750656,10533.137557709,0.0,1.0
2002-09-10,7.75,7.78,7.631,7.7,8667,2.25661630922153,2.26535159816045,2.22196632976381,2.24205749432333,29765.4721919348,0.0,1.0
2002-09-11,8.12,8.12,7.85,7.9,33667,2.36435153946824,2.36435153946824,2.28573393901794,2.30029275391614,115624.108951871,0.0,1.0
2002-09-12,8.03,8.14,8.01,8.01,11667,2.33814567265147,2.37017506542752,2.33232214669219,2.33232214669219,40068.5086031272,0.0,1.0
2002-09-13,8.54,8.7,8.15,8.15,28200,2.48664558461314,2.5332337922874,2.37308682840716,2.37308682840716,96848.5422652086,0.0,1.0
2002-09-16,8.9,8.9,8.551,8.75,8867,2.59146905188021,2.59146905188021,2.48984852389075,2.5477926071856,30452.3412860143,0.0,1.0
2002-09-17,8.89,8.89,8.562,8.77,9867,2.58855728890057,2.58855728890057,2.49305146316835,2.55361613314488,33886.6867564117,0.0,1.0
2002-09-18,8.93,9.0,8.811,8.9,41067,2.60020434081913,2.62058668167662,2.56555436136141,2.59146905188021,141038.265432813,0.0,1.0
2002-09-19,8.77,9.0,8.7,8.989,12067,2.55361613314488,2.62058668167662,2.5332337922874,2.61738374239901,41442.2467912862,0.0,1.0
2002-09-20,8.601,8.76,8.55,8.76,6200,2.50440733878895,2.55070437016524,2.48955734759279,2.55070437016524,21292.9419164643,0.0,1.0
2002-09-23,8.38,8.6,8.15,8.6,5267,2.44005737693889,2.50411616249099,2.37308682840716,2.50411616249099,18088.6975925835,0.0,1.0
2002-09-24,8.62,8.62,7.9,8.25,11267,2.50993968845027,2.50993968845027,2.30029275391614,2.40220445820356,38694.7704149682,0.0,1.0
2002-09-25,8.28,8.74,8.28,8.67,23867,2.41093974714249,2.54488084420596,2.41093974714249,2.52449850334847,81967.5233419761,0.0,1.0
2002-09-26,8.63,8.9,8.4,8.7,56600,2.51285145142991,2.59146905188021,2.44588090289818,2.5332337922874,194383.953624496,0.0,1.0
2002-09-27,8.7,8.9,8.46,8.46,12867,2.5332337922874,2.59146905188021,2.46335148077602,2.46335148077602,44189.7231676041,0.0,1.0
2002-09-30,9.49,9.5,8.5,8.65,20467,2.76326306767901,2.76617483065865,2.47499853269458,2.51867497738919,70290.7487426248,0.0,1.0
2002-10-01,9.14,9.59,9.01,9.43,44067,2.66135136339159,2.79238069747542,2.62349844465626,2.74579248980117,151341.301844005,0.0,1.0
2002-10-02,8.8,9.2,8.77,9.2,82200,2.5623514220838,2.67882194126943,2.55361613314488,2.67882194126943,282303.197666672,0.0,1.0
2002-10-03,8.89,9.18,8.77,9.18,4067,2.58855728890057,2.67299841531015,2.55361613314488,2.67299841531015,13967.4830281065,0.0,1.0
2002-10-04,8.63,9.147,8.6,8.87,25800,2.51285145142991,2.66338959747733,2.50411616249099,2.58273376294129,88606.1131362545,0.0,1.0
2002-10-07,8.41,8.7,8.404,8.7,41000,2.44879266587782,2.5332337922874,2.44704560809003,2.5332337922874,140808.164286296,0.0,1.0
2002-10-08,7.9,8.8,7.73,8.75,15800,2.30029275391614,2.5623514220838,2.25079278326225,2.5477926071856,54262.6584322799,0.0,1.0
2002-10-09,7.85,8.19,7.85,8.08,8067,2.28573393901794,2.38473388032572,2.28573393901794,2.35270448754967,27704.8649096963,0.0,1.0
2002-10-10,8.04,8.04,7.05,7.52,36000,2.34105743563111,2.34105743563111,2.05279290064668,2.18964576068979,123636.436934309,0.0,1.0
2002-10-11,8.04,8.099,7.81,7.91,6000,2.34105743563111,2.35823683721099,2.27408688709937,2.30320451689578,20606.0728223848,0.0,1.0
2002-10-14,8.25,8.25,7.79,7.79,3067,2.40220445820356,2.40220445820356,2.26826336114009,2.26826336114009,10533.137557709,0.0,1.0
2002-10-15,8.25,8.25,8.0,8.24,45000,2.40220445820356,2.40220445820356,2.32941038371255,2.39929269522392,154545.546167886,0.0,1.0
2002-10-16,8.3,8.3,8.18,8.25,12067,2.41676327310177,2.41676327310177,2.38182211734608,2.40220445820356,41442.2467912861,0.0,1.0
2002-10-17,8.25,8.3,8.151,8.3,32667,2.40220445820356,2.41676327310177,2.37337800470512,2.41676327310177,112189.763481474,0.0,1.0
2002-10-18,8.3,8.3,7.951,8.29,23467,2.41676327310177,2.41676327310177,2.31514274511231,2.41385151012213,80593.7851538172,0.0,1.0
2002-10-21,8.0,8.25,7.95,8.25,6400,2.32941038371255,2.40220445820356,2.31485156881434,2.40220445820356,21979.8110105437,0.0,1.0
2002-10-22,8.38,8.38,7.9,7.9,16667,2.44005737693889,2.44005737693889,2.30029275391614,2.30029275391614,57240.2359551146,0.0,1.0
2002-10-23,8.5,8.5,8.3,8.47,18667,2.47499853269458,2.47499853269458,2.41676327310177,2.46626324375566,64108.9268959095,0.0,1.0
2002-10-24,8.74,8.78,8.2,8.55,37867,2.54488084420596,2.55652789612452,2.38764564330536,2.48955734759279,130048.359927541,0.0,1.0
2002-10-25,9.0,9.0,8.6,8.7,14667,2.62058668167662,2.62058668167662,2.50411616249099,2.5332337922874,50371.5450143195,0.0,1.0
2002-10-28,8.9,8.95,8.5,8.5,18067,2.59146905188021,2.60602786677841,2.47499853269458,2.47499853269458,62048.3196136709,0.0,1.0
2002-10-29,8.65,8.93,8.25,8.52,50867,2.51867497738919,2.60020434081913,2.40220445820356,2.48082205865386,174694.851042708,0.0,1.0
2002-10-30,8.649,8.649,8.44,8.499,19000,2.51838380109123,2.51838380109123,2.45752795481674,2.47470735639662,65252.5639375517,0.0,1.0
2002-10-31,8.95,8.95,8.55,8.66,9667,2.60602786677841,2.60602786677841,2.48955734759279,2.52158674036883,33199.8176623323,0.0,1.0
2002-11-01,8.8,8.89,8.51,8.89,12800,2.5623514220838,2.58855728890057,2.47791029567422,2.58855728890057,43959.6220210876,0.0,1.0
2002-11-04,8.98,8.99,8.8,8.8,28667,2.61476315571733,2.61767491869698,2.5623514220838,2.5623514220838,98452.3815998842,0.0,1.0
2002-11-05,8.75,8.97,8.7,8.97,6867,2.5477926071856,2.61185139273769,2.5332337922874,2.61185139273769,23583.6503452194,0.0,1.0
2002-11-06,8.95,8.98,8.711,8.97,2600,2.60602786677841,2.61476315571733,2.536436731565,2.61185139273769,8929.29822303341,0.0,1.0
2002-11-07,8.94,8.99,8.71,8.939,17467,2.60311610379877,2.61767491869698,2.53614555526704,2.60282492750081,59987.7123314325,0.0,1.0
2002-11-08,8.98,9.0,8.92,8.95,11867,2.61476315571733,2.62058668167662,2.59729257783949,2.60602786677841,40755.3776972067,0.0,1.0
2002-11-11,8.75,8.99,8.67,8.99,12400,2.5477926071856,2.61767491869698,2.52449850334847,2.61767491869698,42585.8838329285,0.0,1.0
2002-11-12,8.75,8.75,8.66,8.67,12400,2.5477926071856,2.5477926071856,2.52158674036883,2.52449850334847,42585.8838329285,0.0,1.0
2002-11-13,8.68,8.99,8.66,8.75,7867,2.52741026632811,2.61767491869698,2.52158674036883,2.5477926071856,27017.9958156169,0.0,1.0
2002-11-14,8.64,8.98,8.511,8.98,10067,2.51576321440955,2.61476315571733,2.47820147197219,2.61476315571733,34573.5558504913,0.0,1.0
2002-11-15,8.67,8.74,8.5,8.5,7400,2.52449850334847,2.54488084420596,2.47499853269458,2.47499853269458,25414.1564809412,0.0,1.0
2002-11-18,9.47,10.1,9.25,9.64,193000,2.75743954171973,2.94088060943709,2.69338075616763,2.80693951237362,662828.67578671,0.0,1.0
2002-11-19,9.3,9.59,9.0,9.59,59667,2.70793957106584,2.79238069747542,2.62058668167662,2.79238069747542,204917.091182205,0.0,1.0
2002-11-20,9.48,9.5,9.21,9.21,27867,2.76035130469937,2.76617483065865,2.68173370424907,2.68173370424907,95704.905223566,0.0,1.0
2002-11-21,9.8,9.8,9.5,9.59,47667,2.85352772004787,2.85352772004787,2.76617483065865,2.79238069747542,163704.945537436,0.0,1.0
2002-11-22,9.97,10.0,9.691,9.83,126067,2.90302769070176,2.91176297964068,2.82178950356979,2.86226300898679,432957.630416597,0.0,1.0
2002-11-25,10.25,10.25,9.94,10.04,49400,2.9845570541317,2.9845570541317,2.89429240176284,2.92341003155925,169656.666237635,0.0,1.0
2002-11-26,10.14,10.28,9.93,10.13,40200,2.95252766135565,2.99329234307062,2.8913806387832,2.94961589837601,138060.687909978,0.0,1.0
2002-11-27,10.1,10.2,9.96,10.2,26600,2.94088060943709,2.9699982392335,2.90011592772212,2.9699982392335,91353.5895125725,0.0,1.0
2002-11-29,10.1,10.2,10.1,10.1,6600,2.94088060943709,2.9699982392335,2.94088060943709,2.94088060943709,22666.6801046233,0.0,1.0
2002-12-02,10.03,10.25,9.95,10.15,30667,2.92049826857961,2.9845570541317,2.89720416474248,2.95543942433529,105321.072540679,0.0,1.0
2002-12-03,10.05,10.24,10.01,10.02,14867,2.92632179453889,2.98164529115206,2.91467474262032,2.91758650559997,51058.414108399,0.0,1.0
2002-12-04,9.94,10.05,9.8,10.05,31467,2.89429240176284,2.92632179453889,2.85352772004787,2.92632179453889,108068.548916997,0.0,1.0
2002-12-05,9.97,10.01,9.81,9.97,17067,2.90302769070176,2.91467474262032,2.85643948302751,2.90302769070176,58613.9741432735,0.0,1.0
2002-12-06,10.09,10.2,9.82,9.82,35867,2.93796884645745,2.9699982392335,2.85935124600715,2.85935124600715,123179.668986746,0.0,1.0
2002-12-09,10.08,10.08,9.8,10.03,41067,2.93505708347781,2.93505708347781,2.85352772004787,2.92049826857961,141038.265432813,0.0,1.0
2002-12-10,10.0,10.08,9.8,10.08,18867,2.91176297964068,2.93505708347781,2.85352772004787,2.93505708347781,64795.795989989,0.0,1.0
2002-12-11,10.14,10.14,9.891,10.01,60600,2.95252766135565,2.95252766135565,2.8800247631626,2.91467474262032,208121.335506086,0.0,1.0
2002-12-12,10.1,10.25,10.01,10.01,48867,2.94088060943709,2.9845570541317,2.91467474262032,2.91467474262032,167826.160101913,0.0,1.0
2002-12-13,10.06,10.1,10.05,10.1,5800,2.92923355751853,2.94088060943709,2.92632179453889,2.94088060943709,19919.2037283053,0.0,1.0
2002-12-16,10.1,10.12,10.03,10.06,28600,2.94088060943709,2.94670413539637,2.92049826857961,2.92923355751853,98222.2804533674,0.0,1.0
2002-12-17,11.0,11.12,10.11,10.3,117467,3.20293927760475,3.23788043336044,2.94379237241673,2.99911586902991,403422.259371179,0.0,1.0
2002-12-18,10.95,11.14,10.9,11.14,63600,3.18838046270655,3.24370395931972,3.17382164780835,3.24370395931972,218424.371917278,0.0,1.0
2002-12-19,10.7,10.9,10.5,10.5,151467,3.11558638821553,3.17382164780835,3.05735112862272,3.05735112862272,520190.005364693,0.0,1.0
2002-12-20,10.51,10.8,10.51,10.73,75800,3.06026289160236,3.14470401801194,3.06026289160236,3.12432167715445,260323.386656127,0.0,1.0
2002-12-23,10.45,10.74,10.21,10.5,36867,3.04279231372451,3.12723344013409,2.97291000221314,3.05735112862272,126614.014457143,0.0,1.0
2002-12-24,10.32,10.45,10.3,10.45,5667,3.00493939498919,3.04279231372451,2.99911586902991,3.04279231372451,19462.4357807424,0.0,1.0
2002-12-26,10.5,10.53,10.25,10.44,20200,3.05735112862272,3.06608641756164,2.9845570541317,3.03988055074487,69373.7785020287,0.0,1.0
2002-12-27,10.37,10.44,10.3,10.44,7400,3.01949820988739,3.03988055074487,2.99911586902991,3.03988055074487,25414.1564809412,0.0,1.0
2002-12-30,10.25,10.4,10.25,10.37,22400,2.9845570541317,3.02823349882631,2.9845570541317,3.01949820988739,76929.3385369032,0.0,1.0
2002-12-31,10.21,10.4,10.21,10.26,13467,2.97291000221314,3.02823349882631,2.97291000221314,2.98746881711134,46250.3304498426,0.0,1.0
2003-01-02,10.65,10.68,10.21,10.21,29067,3.10102757331733,3.10976286225625,2.97291000221314,2.97291000221314,99826.119788043,0.0,1.0
2003-01-03,10.47,10.59,10.25,10.58,24067,3.0486158396838,3.08355699543948,2.9845570541317,3.08064523245984,82654.3924360556,0.0,1.0
2003-01-06,10.55,10.68,10.25,10.45,20200,3.07190994352092,3.10976286225625,2.9845570541317,3.04279231372451,69373.7785020288,0.0,1.0
2003-01-07,10.33,10.48,10.02,10.48,32000,3.00785115796883,3.05152760266344,2.91758650559997,3.05152760266344,109899.055052719,0.0,1.0
2003-01-08,10.5,10.5,10.08,10.2,23667,3.05735112862272,3.05735112862272,2.93505708347781,2.9699982392335,81280.6542478967,0.0,1.0
2003-01-09,10.26,10.49,10.26,10.46,14667,2.98746881711134,3.05443936564308,2.98746881711134,3.04570407670416,50371.5450143196,0.0,1.0
2003-01-10,10.17,10.34,10.0,10.34,17867,2.96126295029458,3.01076292094847,2.91176297964068,3.01076292094847,61361.4505195914,0.0,1.0
2003-01-13,10.31,10.31,10.14,10.2,11800,3.00202763200955,3.00202763200955,2.95252766135565,2.9699982392335,40525.27655069,0.0,1.0
2003-01-14,10.3,10.51,9.75,10.3,28267,2.99911586902991,3.06026289160236,2.83896890514967,2.99911586902991,97078.6434117249,0.0,1.0
2003-01-15,10.33,10.33,10.0,10.31,11667,3.00785115796883,3.00785115796883,2.91176297964068,3.00202763200955,40068.5086031271,0.0,1.0
2003-01-16,10.39,10.42,10.1,10.34,15867,3.02532173584667,3.03405702478559,2.94088060943709,3.01076292094847,54492.7595787965,0.0,1.0
2003-01-17,10.72,10.72,10.31,10.4,34200,3.12140991417481,3.12140991417481,3.00202763200955,3.02823349882631,117454.615087593,0.0,1.0
2003-01-21,10.55,10.83,10.38,10.73,28267,3.07190994352092,3.15343930695086,3.02240997286703,3.12432167715445,97078.6434117251,0.0,1.0
2003-01-22,10.24,10.55,10.16,10.55,18667,2.98164529115206,3.07190994352092,2.95835118731494,3.07190994352092,64108.9268959094,0.0,1.0
2003-01-23,10.04,10.32,10.02,10.31,21467,2.92341003155925,3.00493939498919,2.91758650559997,3.00202763200955,73725.0942130222,0.0,1.0
2003-01-24,10.2,10.25,10.11,10.22,9667,2.9699982392335,2.9845570541317,2.94379237241673,2.97582176519278,33199.8176623322,0.0,1.0
2003-01-27,10.1,10.11,9.9,10.11,40600,2.94088060943709,2.94379237241673,2.88264534984428,2.94379237241673,139434.426098137,0.0,1.0
2003-01-28,10.03,10.03,9.821,9.92,40067,2.92049826857961,2.92049826857961,2.85964242230512,2.88846887580356,137603.919962415,0.0,1.0
2003-01-29,10.03,10.03,9.821,9.92,13867,2.92049826857961,2.92049826857961,2.85964242230512,2.88846887580356,47624.0686380015,0.0,1.0
2003-01-30,9.9,10.2,9.84,10.2,17467,2.88264534984428,2.9699982392335,2.86517477196643,2.9699982392335,59987.7123314324,0.0,1.0
2003-01-31,9.86,9.93,9.73,9.89,17200,2.87099829792571,2.8913806387832,2.83314537919039,2.87973358686464,59070.7420908364,0.0,1.0
2003-02-03,9.88,10.0,9.87,9.89,7800,2.876821823885,2.91176297964068,2.87391006090536,2.87973358686464,26787.8946691002,0.0,1.0
2003-02-04,10.0,10.0,9.84,9.88,4600,2.91176297964068,2.91176297964068,2.86517477196643,2.876821823885,15797.9891638283,0.0,1.0
2003-02-05,9.85,10.01,9.8,10.01,10800,2.86808653494607,2.91467474262032,2.85352772004787,2.91467474262032,37090.9310802926,0.0,1.0
2003-02-06,9.09,9.6,8.789,9.6,77000,2.64679254849338,2.79529246045506,2.5591484828062,2.79529246045506,264444.601220605,0.0,1.0
2003-02-07,9.139,9.24,8.81,9.11,41067,2.66106018709362,2.69046899318799,2.56526318506344,2.65261607445266,141038.265432813,0.0,1.0
2003-02-10,8.56,9.48,8.51,9.02,82200,2.49246911057243,2.76035130469937,2.47791029567422,2.6264102076359,282303.197666671,0.0,1.0
2003-02-11,8.93,8.93,8.22,8.69,56800,2.60020434081913,2.60020434081913,2.39346916926464,2.53032202930775,195070.822718576,0.0,1.0
2003-02-12,9.02,9.09,8.8,8.8,21067,2.6264102076359,2.64679254849338,2.5623514220838,2.5623514220838,72351.3560248632,0.0,1.0
2003-02-13,9.02,9.05,9.0,9.03,21267,2.6264102076359,2.63514549657482,2.62058668167662,2.62932197061554,73038.2251189427,0.0,1.0
2003-02-14,9.2,9.21,9.0,9.06,34267,2.67882194126943,2.68173370424907,2.62058668167662,2.63805725955446,117684.71623411,0.0,1.0
2003-02-18,9.24,9.29,9.06,9.29,25400,2.69046899318799,2.7050278080862,2.63805725955446,2.7050278080862,87232.3749480956,0.0,1.0
2003-02-19,9.35,9.5,9.17,9.17,19200,2.72249838596404,2.76617483065865,2.67008665233051,2.67008665233051,65939.4330316313,0.0,1.0
2003-02-20,9.3,9.35,9.25,9.35,2800,2.70793957106584,2.72249838596404,2.69338075616763,2.72249838596404,9616.16731711288,0.0,1.0
2003-02-21,9.3,9.59,9.02,9.22,35200,2.70793957106584,2.79238069747542,2.6264102076359,2.68464546722871,120888.96055799,0.0,1.0
2003-02-24,9.289,9.41,9.19,9.39,8267,2.70473663178823,2.73996896384188,2.67591017828979,2.7341454378826,28391.7340037758,0.0,1.0
2003-02-25,9.479,9.6,9.21,9.21,9867,2.7600601284014,2.79529246045506,2.68173370424907,2.68173370424907,33886.6867564118,0.0,1.0
2003-02-26,9.57,9.79,9.3,9.45,21667,2.78655717151613,2.85061595706823,2.70793957106584,2.75161601576045,74411.9633071019,0.0,1.0
2003-02-27,9.55,9.88,9.3,9.63,15800,2.78073364555685,2.876821823885,2.70793957106584,2.80402774939398,54262.65843228,0.0,1.0
2003-02-28,9.5,9.64,9.45,9.57,3600,2.76617483065865,2.80693951237362,2.75161601576045,2.78655717151613,12363.6436934309,0.0,1.0
2003-03-03,9.37,9.65,9.12,9.55,13867,2.72832191192332,2.80985127535326,2.6555278374323,2.78073364555685,47624.0686380016,0.0,1.0
2003-03-04,9.169,9.75,9.06,9.06,8667,2.66979547603254,2.83896890514967,2.63805725955446,2.63805725955446,29765.4721919348,0.0,1.0
2003-03-05,8.89,9.21,8.89,9.21,31867,2.58855728890057,2.68173370424907,2.58855728890057,2.68173370424907,109442.287105156,0.0,1.0
2003-03-06,9.19,9.19,8.83,8.9,68600,2.67591017828979,2.67591017828979,2.57108671102272,2.59146905188021,235596.099269266,0.0,1.0
2003-03-07,9.24,9.35,9.1,9.1,4400,2.69046899318799,2.72249838596404,2.64970431147302,2.64970431147302,15111.1200697488,0.0,1.0
2003-03-10,9.049,9.24,9.011,9.17,12467,2.63485432027686,2.69046899318799,2.62378962095422,2.67008665233051,42815.9849794451,0.0,1.0
2003-03-11,9.09,9.6,8.92,9.02,8867,2.64679254849338,2.79529246045506,2.59729257783949,2.6264102076359,30452.3412860143,0.0,1.0
2003-03-12,9.07,9.24,9.07,9.24,5067,2.6409690225341,2.69046899318799,2.6409690225341,2.69046899318799,17401.8284985039,0.0,1.0
2003-03-13,9.13,9.23,9.06,9.18,8600,2.65843960041195,2.68755723020835,2.63805725955446,2.67299841531015,29535.3710454181,0.0,1.0
2003-03-14,9.1,9.18,9.05,9.05,6600,2.64970431147302,2.67299841531015,2.63514549657482,2.63514549657482,22666.6801046233,0.0,1.0
2003-03-17,9.0,9.2,8.86,9.05,31400,2.62058668167662,2.67882194126943,2.57982199996165,2.63514549657482,107838.44777048,0.0,1.0
2003-03-18,9.12,9.19,9.0,9.16,23867,2.6555278374323,2.67591017828979,2.62058668167662,2.66717488935087,81967.5233419763,0.0,1.0
2003-03-19,9.25,9.34,9.11,9.15,39000,2.69338075616763,2.7195866229844,2.65261607445266,2.66426312637123,133939.473345501,0.0,1.0
2003-03-20,9.31,9.44,9.25,9.27,6667,2.71085133404548,2.74870425278081,2.69338075616763,2.69920428212691,22896.7812511399,0.0,1.0
2003-03-21,9.58,9.58,9.28,9.28,17800,2.78946893449578,2.78946893449578,2.70211604510656,2.70211604510656,61131.3493730747,0.0,1.0
2003-03-24,9.37,9.6,9.37,9.6,8067,2.72832191192332,2.79529246045506,2.72832191192332,2.79529246045506,27704.8649096963,0.0,1.0
2003-03-25,9.499,9.699,9.39,9.59,96667,2.76588365436069,2.8241189139535,2.7341454378826,2.79238069747542,331987.873586911,0.0,1.0
2003-03-26,9.899,10.1,9.4,9.6,29667,2.88235417354631,2.94088060943709,2.73705720086224,2.79529246045506,101886.727070282,0.0,1.0
2003-03-27,10.02,10.05,9.83,9.83,32800,2.91758650559997,2.92632179453889,2.86226300898679,2.86226300898679,112646.531429037,0.0,1.0
2003-03-28,10.05,10.05,9.99,10.05,52667,2.92632179453889,2.92632179453889,2.90885121666104,2.92632179453889,180876.672889423,0.0,1.0
2003-03-31,10.04,10.09,9.91,10.07,152267,2.92341003155925,2.93796884645745,2.88555711282392,2.93214532049817,522937.48174101,0.0,1.0
2003-04-01,9.95,10.1,9.89,10.09,21867,2.89720416474248,2.94088060943709,2.87973358686464,2.93796884645745,75098.8324011813,0.0,1.0
2003-04-02,10.0,10.08,10.0,10.03,71400,2.91176297964068,2.93505708347781,2.91176297964068,2.92049826857961,245212.266586379,0.0,1.0
2003-04-03,10.05,10.09,9.96,10.05,26867,2.92632179453889,2.93796884645745,2.90011592772212,2.92632179453889,92270.5597531685,0.0,1.0
2003-04-04,10.05,10.15,10.0,10.05,37067,2.92632179453889,2.95543942433529,2.91176297964068,2.92632179453889,127300.883551223,0.0,1.0
2003-04-07,10.3,10.41,10.1,10.12,57067,2.99911586902991,3.03114526180595,2.94088060943709,2.94670413539637,195987.792959172,0.0,1.0
2003-04-08,10.24,10.32,9.95,10.0,31800,2.98164529115206,3.00493939498919,2.89720416474248,2.91176297964068,109212.185958639,0.0,1.0
2003-04-09,10.35,10.41,10.15,10.16,18067,3.01367468392811,3.03114526180595,2.95543942433529,2.95835118731494,62048.3196136709,0.0,1.0
2003-04-10,10.52,10.78,10.35,10.66,54867,3.063174654582,3.13888049205266,3.01367468392811,3.10393933629697,188432.232924298,0.0,1.0
2003-04-11,10.97,11.1,10.4,10.4,55600,3.19420398866583,3.23205690740116,3.02823349882631,3.02823349882631,190949.608154099,0.0,1.0
2003-04-14,11.0,11.4,10.85,11.0,55600,3.20293927760475,3.31940979679038,3.15926283291014,3.20293927760475,190949.608154099,0.0,1.0
2003-04-15,11.0,11.07,10.95,11.02,35067,3.20293927760475,3.22332161846224,3.18838046270655,3.20876280356403,120432.192610428,0.0,1.0
2003-04-16,11.0,11.12,10.9,11.12,6400,3.20293927760475,3.23788043336044,3.17382164780835,3.23788043336044,21979.8110105438,0.0,1.0
2003-04-17,11.2,11.2,10.93,10.93,23067,3.26117453719757,3.26117453719757,3.18255693674727,3.18255693674727,79220.0469656582,0.0,1.0
2003-04-21,11.43,11.45,11.16,11.36,38667,3.3281450857293,3.33396861168858,3.249527485279,3.30776274487182,132795.836303859,0.0,1.0
2003-04-22,11.44,11.72,11.4,11.45,32067,3.33105684870894,3.41258621213888,3.31940979679038,3.33396861168858,110129.156199235,0.0,1.0
2003-04-23,11.549,11.62,11.48,11.52,22867,3.36279506518703,3.38346858234247,3.34270390062751,3.35435095254607,78533.1778715787,0.0,1.0
2003-04-24,11.54,11.65,11.0,11.1,73267,3.36017447850535,3.3922038712814,3.20293927760475,3.23205690740116,251624.189579611,0.0,1.0
2003-04-25,11.4,11.6,11.33,11.6,18800,3.31940979679038,3.37764505638319,3.2990274559329,3.37764505638319,64565.6948434723,0.0,1.0
2003-04-28,11.2,11.55,11.15,11.23,41200,3.26117453719757,3.36308624148499,3.24661572229936,3.26990982613649,141495.033380375,0.0,1.0
2003-04-29,11.16,11.44,11.13,11.44,14467,3.249527485279,3.33105684870894,3.24079219634008,3.33105684870894,49684.6759202401,0.0,1.0
2003-04-30,11.16,11.2,11.15,11.2,9800,3.249527485279,3.26117453719757,3.24661572229936,3.26117453719757,33656.5856098952,0.0,1.0
2003-05-01,10.88,11.13,10.85,11.13,37267,3.16799812184906,3.24079219634008,3.15926283291014,3.24079219634008,127987.752645302,0.0,1.0
2003-05-02,11.0,11.05,10.57,10.88,68267,3.20293927760475,3.21749809250296,3.0777334694802,3.16799812184906,234452.462227624,0.0,1.0
2003-05-05,10.72,11.14,10.71,10.9,71800,3.12140991417481,3.24370395931972,3.11849815119517,3.17382164780835,246586.004774538,0.0,1.0
2003-05-06,11.14,11.14,10.76,10.76,32467,3.24370395931972,3.24370395931972,3.13305696609338,3.13305696609338,111502.894387394,0.0,1.0
2003-05-07,11.39,11.4,10.88,11.05,31667,3.31649803381074,3.31940979679038,3.16799812184906,3.21749809250296,108755.418011076,0.0,1.0
2003-05-08,11.26,11.44,11.1,11.1,88000,3.27864511507541,3.33105684870894,3.23205690740116,3.23205690740116,302222.401394977,0.0,1.0
2003-05-09,11.41,11.45,11.2,11.45,168467,3.32232155977002,3.33396861168858,3.26117453719757,3.33396861168858,578573.878361449,0.0,1.0
2003-05-12,11.85,11.98,11.32,11.48,171200,3.45043913087421,3.48829204960954,3.29611569295325,3.34270390062751,587959.944532046,0.0,1.0
2003-05-13,11.85,11.99,11.77,11.99,48600,3.45043913087421,3.49120381258918,3.42714502703709,3.49120381258918,166909.189861317,0.0,1.0
2003-05-14,11.85,11.85,11.65,11.85,20267,3.45043913087421,3.45043913087421,3.3922038712814,3.45043913087421,69603.8796485454,0.0,1.0
2003-05-15,11.81,11.9,11.66,11.66,28067,3.43879207895565,3.46499794577241,3.39511563426104,3.39511563426104,96391.7743176455,0.0,1.0
2003-05-16,11.89,11.9,11.77,11.82,38600,3.46208618279277,3.46499794577241,3.42714502703709,3.44170384193529,132565.735157342,0.0,1.0
2003-05-19,11.87,11.94,11.83,11.94,19400,3.45626265683349,3.47664499769098,3.44461560491493,3.47664499769098,66626.3021257108,0.0,1.0
2003-05-20,11.77,11.99,11.66,11.99,18067,3.42714502703709,3.49120381258918,3.39511563426104,3.49120381258918,62048.3196136709,0.0,1.0
2003-05-21,11.649,11.8,11.59,11.8,12800,3.39191269498343,3.43588031597601,3.37473329340355,3.43588031597601,43959.6220210875,0.0,1.0
2003-05-22,11.85,11.85,11.54,11.69,38200,3.45043913087421,3.45043913087421,3.36017447850535,3.40385092319996,131191.996969183,0.0,1.0
2003-05-23,11.75,11.849,11.71,11.849,23267,3.4213215010778,3.45014795457625,3.40967444915924,3.45014795457625,79906.9160597378,0.0,1.0
2003-05-27,11.71,11.77,11.62,11.7,15867,3.40967444915924,3.42714502703709,3.38346858234247,3.4067626861796,54492.7595787965,0.0,1.0
2003-05-28,11.53,11.73,11.5,11.6,26467,3.35726271552571,3.41549797511852,3.34852742658679,3.37764505638319,90896.8215650096,0.0,1.0
2003-05-29,11.89,11.9,11.52,11.52,46467,3.46208618279277,3.46499794577241,3.35435095254607,3.35435095254607,159583.730972959,0.0,1.0
2003-05-30,12.171,12.6,11.84,11.91,101600,3.54390672252068,3.66882135434726,3.44752736789457,3.46790970875205,348929.499792382,0.0,1.0
2003-06-02,12.66,13.0,12.25,12.5,179667,3.68629193222511,3.78529187353289,3.56690965005984,3.63970372455086,617038.5476299,0.0,1.0
2003-06-03,12.7,12.8,12.63,12.7,117200,3.69793898414367,3.72705661394008,3.67755664328618,3.69793898414367,402505.289130582,0.0,1.0
2003-06-04,12.97,13.05,12.71,12.89,66667,3.77655658459397,3.79985068843109,3.70085074712331,3.75326248075684,228957.509474987,0.0,1.0
2003-06-05,13.0,13.05,12.76,12.92,80267,3.78529187353289,3.79985068843109,3.71540956202151,3.76199776969576,275664.607872393,0.0,1.0
2003-06-06,13.13,13.66,13.0,13.2,164200,3.82314479226822,3.97746823018917,3.78529187353289,3.8435271331257,563919.526239263,0.0,1.0
2003-06-09,12.95,13.48,12.75,13.25,79667,3.77073305863469,3.92505649655564,3.71249779904187,3.85808594802391,273604.000590154,0.0,1.0
2003-06-10,12.54,12.94,12.3,12.94,60200,3.65135077646942,3.76782129565505,3.58146846495804,3.76782129565505,206747.597317927,0.0,1.0
2003-06-11,12.85,12.94,12.4,12.75,15267,3.74161542883828,3.76782129565505,3.61058609475445,3.71249779904187,52432.152296558,0.0,1.0
2003-06-12,13.41,13.45,12.93,12.95,67267,3.90467415569816,3.91632120761672,3.7649095326754,3.77073305863469,231018.116757226,0.0,1.0
2003-06-13,13.8,13.89,13.41,13.7,56467,4.01823291190414,4.04443877872091,3.90467415569816,3.98911528210774,193927.185676934,0.0,1.0
2003-06-16,14.0,14.03,13.5,14.0,141467,4.07646817149696,4.08520346043588,3.93088002251492,4.07646817149696,485846.550660717,0.0,1.0
2003-06-17,15.14,15.14,14.0,14.07,110467,4.408409151176,4.408409151176,4.07646817149696,4.09685051235444,379381.841078396,0.0,1.0
2003-06-18,13.85,15.25,13.5,15.19,96400,4.03279172680235,4.44043854395204,3.93088002251492,4.4229679660742,331070.903346315,0.0,1.0
2003-06-19,14.11,14.29,13.93,14.1,34067,4.10849756427301,4.16090929790654,4.05608583063947,4.10558580129336,116997.84714003,0.0,1.0
2003-06-20,14.42,14.64,14.18,14.25,20600,4.19876221664187,4.26282100219396,4.12887990513049,4.14926224598798,70747.5166901877,0.0,1.0
2003-06-23,14.26,14.55,14.25,14.3,35667,4.15217400896762,4.2366151353772,4.14926224598798,4.16382106088618,122492.799892666,0.0,1.0
2003-06-24,14.449,14.51,14.02,14.11,19267,4.20720632928283,4.22496808345863,4.08229169745624,4.10849756427301,66169.5341781478,0.0,1.0
2003-06-25,14.8,14.949,14.02,14.02,48067,4.30940920986821,4.35279447826486,4.08229169745624,4.08229169745624,165078.683725595,0.0,1.0
2003-06-26,14.73,14.94,14.55,14.81,34267,4.28902686901073,4.35017389158318,4.2366151353772,4.31232097284785,117684.71623411,0.0,1.0
2003-06-27,14.55,14.93,14.49,14.74,84400,4.2366151353772,4.34726212860354,4.21914455749935,4.29193863199037,289858.757701545,0.0,1.0
2003-06-30,14.26,14.9,14.2,14.55,49600,4.15217400896762,4.33852683966462,4.13470343108977,4.2366151353772,170343.535331714,0.0,1.0
2003-07-01,14.1,14.59,14.02,14.59,26067,4.10558580129336,4.24826218729576,4.08229169745624,4.24826218729576,89523.0833768507,0.0,1.0
2003-07-02,14.93,15.0,13.76,14.021,98400,4.34726212860354,4.36764446946103,4.00658585998558,4.0825828737542,337939.59428711,0.0,1.0
2003-07-03,14.65,14.94,13.96,14.1,42400,4.2657327651736,4.35017389158318,4.0648211195784,4.10558580129336,145616.247944852,0.0,1.0
2003-07-07,15.8,15.84,14.65,14.65,118000,4.60058550783228,4.61223255975084,4.2657327651736,4.2657327651736,405252.765506901,0.0,1.0
2003-07-08,16.3,16.3,15.38,15.89,115600,4.74617365681432,4.74617365681432,4.47829146268737,4.62679137464905,397010.336377946,0.0,1.0
2003-07-09,16.85,17.369,16.45,16.85,129400,4.90632062069455,5.0574411193379,4.78985010150893,4.90632062069455,444404.303869432,0.0,1.0
2003-07-10,16.76,17.1,16.5,16.85,80600,4.88011475387779,4.97911469518557,4.80440891640713,4.90632062069455,276808.244914035,0.0,1.0
2003-07-11,16.91,17.1,16.8,16.88,32867,4.9237911985724,4.97911469518557,4.89176180579635,4.91505590963347,112876.632575553,0.0,1.0
2003-07-14,18.28,18.5,17.02,17.1,277400,5.32270272678317,5.38676151233527,4.95582059134844,4.97911469518557,952687.433488256,0.0,1.0
2003-07-15,18.4,19.0,18.0,19.0,275267,5.35764388253886,5.5323496613173,5.24117336335323,5.5323496613173,945361.974599898,0.0,1.0
2003-07-16,18.05,18.6,17.26,18.6,111067,5.25573217825144,5.41587914213167,5.02570290285982,5.41587914213167,381442.448360635,0.0,1.0
2003-07-17,17.62,18.04,16.5,18.04,169867,5.13052637012689,5.25282041527179,4.80440891640713,5.25282041527179,583381.962020005,0.0,1.0
2003-07-18,18.12,18.25,17.21,17.5,107067,5.27611451910892,5.31396743784425,5.01114408796162,5.0955852143712,367705.066479045,0.0,1.0
2003-07-21,18.1,18.31,17.12,18.24,127400,5.27029099314964,5.33143801572209,4.98493822114485,5.31105567486461,437535.612928637,0.0,1.0
2003-07-22,19.15,19.75,18.21,18.31,292400,5.57602610601191,5.75073188479035,5.30232038592569,5.33143801572209,1004202.61554422,0.0,1.0
2003-07-23,19.05,19.5,18.35,19.17,707867,5.5469084762155,5.67793781029933,5.34308506764066,5.58184963197119,2431059.82509384,0.0,1.0
2003-07-24,19.04,19.19,18.76,18.76,567267,5.54399671323586,5.58767315793047,5.46246734980592,5.46246734980592,1948190.85195596,0.0,1.0
2003-07-25,19.55,19.55,18.75,19.0,312267,5.69249662519754,5.69249662519754,5.45955558682628,5.5323496613173,1072432.7570046,0.0,1.0
2003-07-28,21.17,21.65,20.0,20.7,517867,6.16420222789933,6.30396685092208,5.82352595928137,6.02734936785622,1778534.18571832,0.0,1.0
2003-07-29,20.62,21.7,20.01,21.69,243067,6.00405526401909,6.31852566582029,5.82643772226101,6.31561390284064,834776.0504531,0.0,1.0
2003-07-30,21.0,21.1,20.53,20.6,89267,6.11470225724544,6.14381988704184,5.97784939720233,5.99823173805981,306573.71710597,0.0,1.0
2003-07-31,20.99,21.05,20.65,20.75,123200,6.1117904942658,6.12926107214364,6.01279055295801,6.04190818275442,423111.361952967,0.0,1.0
2003-08-01,20.739,20.99,20.25,20.99,67067,6.03870524347682,6.1117904942658,5.89632003377239,6.1117904942658,230331.247663146,0.0,1.0
2003-08-04,19.04,20.8,18.0,20.7,261467,5.54399671323586,6.05646699765262,5.24117336335323,6.02734936785622,897968.007108413,0.0,1.0
2003-08-05,18.87,19.59,18.5,18.77,108067,5.49449674258197,5.7041436771161,5.38676151233527,5.46537911278556,371139.411949443,0.0,1.0
2003-08-06,19.11,19.72,18.25,18.27,120600,5.56437905409335,5.74199659585143,5.31396743784425,5.31979096380353,414182.063729934,0.0,1.0
2003-08-07,19.039,19.45,18.9,18.91,53800,5.5437055369379,5.66337899540113,5.50323203152089,5.50614379450053,184767.786307383,0.0,1.0
2003-08-08,19.06,19.34,18.87,19.04,38000,5.54982023919514,5.63134960262508,5.49449674258197,5.54399671323586,130505.127875104,0.0,1.0
2003-08-11,19.15,19.29,18.05,19.06,69867,5.57602610601191,5.61679078772688,5.25573217825144,5.54982023919514,239947.414980259,0.0,1.0
2003-08-12,18.93,19.14,18.561,19.14,24467,5.51196732045982,5.57311434303227,5.40452326651107,5.57311434303227,84028.1306242146,0.0,1.0
2003-08-13,18.72,18.98,18.0,18.67,53200,5.45082029788736,5.52652613535802,5.24117336335323,5.43626148298916,182707.179025145,0.0,1.0
2003-08-14,18.3,18.74,18.05,18.51,53000,5.32852625274245,5.45664382384664,5.25573217825144,5.38967327531491,182020.309931066,0.0,1.0
2003-08-15,17.97,18.2,17.81,18.01,57000,5.23243807441431,5.29940862294605,5.18584986674006,5.24408512633287,195757.691812655,0.0,1.0
2003-08-18,18.04,18.05,17.3,17.47,158267,5.25282041527179,5.25573217825144,5.03734995477838,5.08684992543228,543543.554563395,0.0,1.0
2003-08-19,19.25,19.5,17.99,18.02,130067,5.60514373580832,5.67793781029933,5.23826160037359,5.24699688931251,446695.012298186,0.0,1.0
2003-08-20,19.7,20.0,18.87,19.33,119400,5.73617306989215,5.82352595928137,5.49449674258197,5.62843783964544,410060.849165457,0.0,1.0
2003-08-21,20.35,20.35,19.75,19.95,96200,5.92543766356879,5.92543766356879,5.75073188479035,5.80896714438316,330384.034252236,0.0,1.0
2003-08-22,20.4,21.15,20.2,20.2,129467,5.939996478467,6.15837870194005,5.88176121887418,5.88176121887418,444634.405015948,0.0,1.0
2003-08-25,19.7,20.6,19.14,20.6,111400,5.73617306989215,5.99823173805981,5.57311434303227,5.99823173805981,382586.085402277,0.0,1.0
2003-08-26,19.35,19.95,19.01,19.57,47867,5.63426136560472,5.80896714438316,5.53526142429694,5.69832015115682,164391.814631515,0.0,1.0
2003-08-27,19.65,19.75,19.17,19.65,27867,5.72161425499394,5.75073188479035,5.58184963197119,5.72161425499394,95704.9052235661,0.0,1.0
2003-08-28,19.731,19.75,19.26,19.33,29200,5.74519953512903,5.75073188479035,5.60805549878796,5.62843783964544,100282.887735606,0.0,1.0
2003-08-29,20.1,20.15,19.37,19.37,70667,5.85264358907778,5.86720240397598,5.64008489156401,5.64008489156401,242694.891356577,0.0,1.0
2003-09-02,21.8,22.21,20.0,20.84,272800,6.34764329561669,6.46702557778196,5.82352595928137,6.06811404957119,936889.444324428,0.0,1.0
2003-09-03,21.92,22.35,21.68,22.0,417067,6.38258445137238,6.50779025949693,6.312702139861,6.40587855520951,1432352.16230226,0.0,1.0
2003-09-04,21.9,22.0,21.55,21.98,89267,6.3767609254131,6.40587855520951,6.27484922112567,6.40005502925022,306573.71710597,0.0,1.0
2003-09-05,21.89,21.9,21.56,21.85,142800,6.37384916243346,6.3767609254131,6.27776098410532,6.3622021105149,490424.533172757,0.0,1.0
2003-09-08,23.43,24.25,22.77,23.29,372867,6.82226066129812,7.06102522562866,6.63008430464184,6.78149597958315,1280554.09251069,0.0,1.0
2003-09-09,23.229,23.95,22.86,23.6,155200,6.76373422540735,6.97367233623944,6.6562901714586,6.87176063195202,533010.417005686,0.0,1.0
2003-09-10,22.01,23.59,21.79,23.01,142600,6.40879031818915,6.86884886897237,6.34473153263705,6.69996661615322,489737.664078678,0.0,1.0
2003-09-11,22.48,23.25,22.0,22.738,116600,6.54564317823226,6.76984892766459,6.40587855520951,6.62076666310699,400444.681848344,0.0,1.0
2003-09-12,22.55,23.13,22.26,23.13,49867,6.56602551908974,6.7349077719089,6.48158439268016,6.7349077719089,171260.50557231,0.0,1.0
2003-09-15,22.22,22.7,22.061,22.5,79067,6.4699373407616,6.60970196378435,6.42364030938531,6.55146670419154,271543.393307916,0.0,1.0
2003-09-16,22.4,22.65,22.02,22.02,121267,6.52234907439513,6.59514314888615,6.41170208116879,6.41170208116879,416472.772158689,0.0,1.0
2003-09-17,22.45,22.85,22.34,22.8,112800,6.53690788929334,6.65337840847896,6.50487849651729,6.63881959358076,387394.169060833,0.0,1.0
2003-09-18,22.57,22.74,22.4,22.66,77667,6.57184904504902,6.62134901570292,6.52234907439513,6.59805491186579,266735.30964936,0.0,1.0
2003-09-19,23.43,23.55,22.35,22.35,226267,6.82226066129812,6.85720181705381,6.50779025949693,6.50779025949693,777079.046550423,0.0,1.0
2003-09-22,22.841,23.65,22.5,23.65,192400,6.65075782179729,6.88631944685022,6.55146670419154,6.88631944685022,660768.068504471,0.0,1.0
2003-09-23,22.87,23.21,22.76,23.0,159400,6.65920193443825,6.75820187574603,6.6271725416622,6.69705485317357,547434.667981355,0.0,1.0
2003-09-24,23.99,24.22,23.11,23.6,363000,6.985319388158,7.05228993668974,6.72908424594962,6.87176063195202,1246667.40575428,0.0,1.0
2003-09-25,21.68,24.05,20.66,24.02,426067,6.312702139861,7.00278996603585,6.01570231593765,6.99405467709692,1463261.27153584,0.0,1.0
2003-09-26,20.0,21.9,18.52,21.68,615000,5.82352595928137,6.3767609254131,5.39258503829455,6.312702139861,2112122.46429444,0.0,1.0
2003-09-29,19.99,20.49,18.5,19.24,334467,5.82061419630173,5.96620234528376,5.38676151233527,5.60223197282868,1148675.22644743,0.0,1.0
2003-09-30,20.25,20.25,19.25,19.97,112400,5.89632003377239,5.89632003377239,5.60514373580832,5.81479067034245,386020.430872674,0.0,1.0
2003-10-01,20.041,20.36,19.63,20.23,75267,5.8354641874979,5.92834942654843,5.71579072903466,5.8904965078131,258492.880520406,0.0,1.0
2003-10-02,20.4,20.49,19.8,20.03,81867,5.939996478467,5.96620234528376,5.76529069968856,5.83226124822029,281159.560625029,0.0,1.0
2003-10-03,20.75,20.97,20.35,20.6,116867,6.04190818275442,6.10596696830651,5.92543766356879,5.99823173805981,401361.65208894,0.0,1.0
2003-10-06,22.209,22.48,20.8,21.2,211067,6.466734401484,6.54564317823226,6.05646699765262,6.17293751683825,724876.995400381,0.0,1.0
2003-10-07,21.51,22.63,21.13,22.44,148267,6.26320216920711,6.58931962292687,6.15255517598077,6.5339961263137,509200.099859421,0.0,1.0
2003-10-08,21.359,21.79,21.11,21.79,59000,6.21923454821454,6.34473153263705,6.14673165002148,6.34473153263705,202626.38275345,0.0,1.0
2003-10-09,21.349,21.98,20.81,21.47,88400,6.2163227852349,6.40005502925022,6.05937876063226,6.25155511728855,303596.139583135,0.0,1.0
2003-10-10,21.55,21.9,20.65,20.8,48867,6.27484922112567,6.3767609254131,6.01279055295801,6.05646699765262,167826.160101913,0.0,1.0
2003-10-13,22.15,22.2,21.5,21.7,71800,6.44955499990412,6.46411381480232,6.26029040622747,6.31852566582029,246586.004774538,0.0,1.0
2003-10-14,22.919,23.36,22.15,22.25,122267,6.67346957303848,6.80187832044064,6.44955499990412,6.47867262970052,419907.117629087,0.0,1.0
2003-10-15,22.3,23.4,22.3,23.3,75800,6.49323144459873,6.8135253723592,6.49323144459873,6.7844077425628,260323.386656127,0.0,1.0
2003-10-16,22.45,22.49,22.0,22.49,39867,6.53690788929334,6.5485549412119,6.40587855520951,6.5485549412119,136917.050868336,0.0,1.0
2003-10-17,22.4,22.52,22.1,22.48,40867,6.52234907439513,6.55729023015082,6.43499618500591,6.54564317823226,140351.396338733,0.0,1.0
2003-10-20,22.21,22.49,22.1,22.48,64267,6.46702557778196,6.5485549412119,6.43499618500591,6.54564317823226,220715.080346034,0.0,1.0
2003-10-21,22.47,22.83,22.1,22.1,39200,6.54273141525262,6.64755488251968,6.43499618500591,6.43499618500591,134626.34243958,0.0,1.0
2003-10-22,24.239,24.91,22.82,22.82,376667,7.05782228635105,7.25320158228494,6.64464311954004,6.64464311954004,1293604.6052982,0.0,1.0
2003-10-23,23.281,24.25,23.01,24.25,113467,6.77887539290148,7.06102522562866,6.69996661615322,7.06102522562866,389684.877489589,0.0,1.0
2003-10-24,22.961,23.539,22.08,23.3,126467,6.68569897755297,6.85399887777621,6.42917265904663,6.7844077425628,434331.368604756,0.0,1.0
2003-10-27,24.84,25.58,22.92,23.0,408800,7.23281924142746,7.44828970192087,6.67376074933645,6.69705485317357,1403960.42829848,0.0,1.0
2003-10-28,25.8,25.93,24.52,25.45,441867,7.51234848747297,7.55020140620829,7.13964282607896,7.41043678318554,1517523.92996811,0.0,1.0
2003-10-29,25.71,25.99,25.12,25.8,101267,7.4861426206562,7.56767198408614,7.3143486048574,7.51234848747297,347785.86275074,0.0,1.0
2003-10-30,25.49,25.9,25.3,25.9,180400,7.4220838351041,7.54146611726937,7.36676033849093,7.54146611726937,619555.922859702,0.0,1.0
2003-10-31,25.09,25.5,25.02,25.25,99867,7.30561331591848,7.42499559808375,7.28523097506099,7.35220152359273,342977.779092183,0.0,1.0
2003-11-03,25.7,26.0,25.0,25.11,262467,7.48323085767656,7.57058374706578,7.27940744910171,7.31143684187776,901402.35257881,0.0,1.0
2003-11-04,25.46,25.85,25.26,25.7,127000,7.41334854616518,7.52690730237117,7.35511328657237,7.48323085767656,436161.874740478,0.0,1.0
2003-11-05,25.81,26.46,25.4,25.4,174467,7.51526025045261,7.70452484412925,7.39587796828734,7.39587796828734,599179.951183834,0.0,1.0
2003-11-06,26.08,26.58,25.6,26.0,99200,7.5938778509029,7.73946599988494,7.45411322788015,7.57058374706578,340687.070663428,0.0,1.0
2003-11-07,26.16,26.5,25.8,26.19,119200,7.61717195474003,7.71617189604781,7.51234848747297,7.62590724367895,409373.980071377,0.0,1.0
2003-11-10,25.45,26.4,24.86,26.35,137600,7.41043678318554,7.68705426625141,7.23864276738674,7.6724954513532,472565.936726691,0.0,1.0
2003-11-11,23.71,25.5,22.81,25.5,206267,6.90379002472806,7.42499559808375,6.6417313565604,7.42499559808375,708392.137142473,0.0,1.0
2003-11-12,24.59,24.9,23.36,23.551,130400,7.16002516693644,7.2502898193053,6.80187832044064,6.85749299335178,447838.649339829,0.0,1.0
2003-11-13,24.7,25.0,24.65,24.9,71667,7.19205455971249,7.27940744910171,7.17749574481429,7.2502898193053,246129.236826975,0.0,1.0
2003-11-14,24.409,24.9,24.0,24.59,77800,7.10732225700495,7.2502898193053,6.98823115113764,7.16002516693644,267192.077596922,0.0,1.0
2003-11-17,23.46,24.58,23.4,24.38,76267,6.83099595023705,7.1571134039568,6.8135253723592,7.09887814436399,261927.225990803,0.0,1.0
2003-11-18,23.18,23.73,23.18,23.7,63000,6.74946658680711,6.90961355068734,6.74946658680711,6.90087826174842,216363.76463504,0.0,1.0
2003-11-19,22.79,23.41,22.78,22.84,77600,6.63590783060112,6.81643713533884,6.63299606762148,6.65046664549932,266505.208502843,0.0,1.0
2003-11-20,23.46,23.95,22.45,22.9,104667,6.83099595023705,6.97367233623944,6.53690788929334,6.66793722337717,359462.637350091,0.0,1.0
2003-11-21,23.75,24.3,23.3,23.46,83067,6.91543707664663,7.07558404052686,6.7844077425628,6.83099595023705,285280.775189506,0.0,1.0
2003-11-24,24.47,24.91,23.98,24.0,160600,7.12508401118075,7.25320158228494,6.98240762517836,6.98823115113764,551555.882545833,0.0,1.0
2003-11-25,25.53,25.7,24.75,25.24,162267,7.43373088702267,7.48323085767656,7.20661337461069,7.34928976061309,557280.936444985,0.0,1.0
2003-11-26,27.05,27.75,26.26,27.74,322600,7.87631885992805,8.0801422685029,7.64628958453644,8.07723050552326,1107919.84875022,0.0,1.0
2003-11-28,26.51,27.1,26.1,27.04,92467,7.71908365902745,7.89087767482626,7.59970137686219,7.87340709694841,317563.622611242,0.0,1.0
2003-12-01,26.65,27.03,26.3,26.8,166800,7.75984834074242,7.87049533396877,7.657936636455,7.80352478543703,572848.824462297,0.0,1.0
2003-12-02,27.039,27.05,26.65,26.8,108467,7.87311592065045,7.87631885992805,7.75984834074242,7.80352478543703,372513.150137601,0.0,1.0
2003-12-03,26.34,27.1,25.75,27.05,99867,7.66958368837356,7.89087767482626,7.49778967257476,7.87631885992805,342977.779092183,0.0,1.0
2003-12-04,24.82,26.39,24.61,26.32,155400,7.22699571546818,7.68414250327177,7.16584869289572,7.66376016241428,533697.286099765,0.0,1.0
2003-12-05,25.49,25.9,24.25,24.51,101067,7.4220838351041,7.54146611726937,7.06102522562866,7.13673106309932,347098.99365666,0.0,1.0
2003-12-08,25.68,25.79,24.0,24.89,121467,7.47740733171728,7.50943672449332,6.98823115113764,7.24737805632566,417159.641252768,0.0,1.0
2003-12-09,25.4,26.29,25.06,25.72,109000,7.39587796828734,7.65502487347536,7.29687802697956,7.48905438363584,374343.656273323,0.0,1.0
2003-12-10,25.089,26.21,24.55,25.32,64000,7.30532213962051,7.63173076963823,7.14837811501788,7.37258386445021,219798.110105438,0.0,1.0
2003-12-11,25.16,25.87,24.51,24.7,52800,7.32599565677596,7.53273082833045,7.13673106309932,7.19205455971249,181333.440836986,0.0,1.0
2003-12-12,25.58,25.9,24.55,25.73,87000,7.44828970192087,7.54146611726937,7.14837811501788,7.49196614661548,298788.055924579,0.0,1.0
2003-12-15,25.39,26.8,25.2,26.8,101867,7.3929662053077,7.80352478543703,7.33764270869452,7.80352478543703,349846.470032978,0.0,1.0
2003-12-16,24.771,25.23,22.76,25.18,217200,7.21272807686794,7.34637799763345,6.6271725416622,7.33181918273524,745939.836170329,0.0,1.0
2003-12-17,24.13,24.7,24.09,24.44,45067,7.02608406987297,7.19205455971249,7.01443701795441,7.11634872224183,154775.647314402,0.0,1.0
2003-12-18,25.481,25.5,24.14,24.14,69667,7.41946324842243,7.42499559808375,7.02899583285261,7.02899583285261,239260.54588618,0.0,1.0
2003-12-19,25.4,25.86,25.05,25.6,39667,7.39587796828734,7.52981906535081,7.29396626399991,7.45411322788015,136230.181774256,0.0,1.0
2003-12-22,24.96,25.66,24.79,25.66,42200,7.26776039718315,7.471583805758,7.21826042652926,7.471583805758,144929.378850773,0.0,1.0
2003-12-23,25.47,25.488,24.95,24.95,19600,7.41626030914482,7.42150148250818,7.26484863420351,7.26484863420351,67313.1712197903,0.0,1.0
2003-12-24,25.16,25.25,24.76,25.08,23600,7.32599565677596,7.35220152359273,7.20952513759033,7.30270155293884,81050.5531013801,0.0,1.0
2003-12-26,24.79,25.289,24.64,24.88,21467,7.21826042652926,7.36355739921333,7.17458398183465,7.24446629334602,73725.0942130223,0.0,1.0
2003-12-29,25.42,25.699,24.66,24.72,69867,7.40170149424662,7.4829396813786,7.18040750779393,7.19787808567177,239947.414980259,0.0,1.0
2003-12-30,25.01,25.41,24.85,25.1,78867,7.28231921208135,7.39878973126698,7.2357310044071,7.30852507889812,270856.524213837,0.0,1.0
2003-12-31,25.641,25.65,25.0,25.24,60200,7.46605145609668,7.46867204277835,7.27940744910171,7.34928976061309,206747.597317927,0.0,1.0
2004-01-02,26.139,26.45,25.55,25.72,175200,7.61105725248278,7.70161308114961,7.43955441298195,7.48905438363584,601697.326413636,0.0,1.0
2004-01-05,25.55,26.4,25.32,26.2,178467,7.43955441298195,7.68705426625141,7.37258386445021,7.62881900665859,612917.333065424,0.0,1.0
2004-01-06,25.401,25.55,25.05,25.1,56600,7.3961691445853,7.43955441298195,7.29396626399991,7.30852507889812,194383.953624496,0.0,1.0
2004-01-07,25.5,25.55,25.17,25.17,47200,7.42499559808375,7.43955441298195,7.3289074197556,7.3289074197556,162101.10620276,0.0,1.0
2004-01-08,25.93,26.0,25.31,25.55,61000,7.55020140620829,7.57058374706578,7.36967210147057,7.43955441298195,209495.073694245,0.0,1.0
2004-01-09,26.15,26.54,25.85,26.42,129600,7.61426019176039,7.72781894796638,7.52690730237117,7.69287779221069,445091.172963511,0.0,1.0
2004-01-12,28.96,29.11,26.19,26.3,498267,8.43246558903942,8.47614203373403,7.62590724367895,7.657936636455,1711221.01449853,0.0,1.0
2004-01-13,28.6,29.38,27.28,29.3,309067,8.32764212177236,8.55475963418433,7.94328940845979,8.53146553034721,1061442.85149933,0.0,1.0
2004-01-14,27.96,28.7,27.83,28.65,136000,8.14128929107535,8.35675975156876,8.10343637234002,8.34220093667056,467070.983974055,0.0,1.0
2004-01-15,28.63,28.63,27.96,28.1,98867,8.33637741071128,8.33637741071128,8.14128929107535,8.18205397279032,339543.433621786,0.0,1.0
2004-01-16,28.6,28.7,28.19,28.69,71400,8.32764212177236,8.35675975156876,8.20825983960709,8.35384798858912,245212.266586379,0.0,1.0
2004-01-20,29.24,29.75,28.55,28.7,133200,8.51399495246936,8.66249486443104,8.31308330687415,8.35675975156876,457454.816656942,0.0,1.0
2004-01-21,29.61,29.9,29.31,29.5,123800,8.62173018271607,8.70617130912565,8.53437729332684,8.58970078994002,425171.969235206,0.0,1.0
2004-01-22,30.63,31.25,30.11,30.7,194600,8.91873000663942,9.09925931137714,8.7673183316981,8.9391123474969,668323.628539346,0.0,1.0
2004-01-23,30.56,31.25,29.5,30.65,236400,8.89834766578193,9.09925931137714,8.58970078994002,8.9245535325987,811879.26920196,0.0,1.0
2004-01-26,30.9,31.29,29.82,30.8,149000,8.99734760708971,9.1109063632957,8.68287720528852,8.96822997729331,511717.475089222,0.0,1.0
2004-01-27,30.98,31.08,30.42,30.86,105000,9.02064171092684,9.04975934072325,8.85758298406696,8.98570055517115,360606.274391733,0.0,1.0
2004-01-28,29.98,31.05,29.98,31.0,84800,8.72946541296277,9.04102405178432,8.72946541296277,9.02646523688612,291232.495889705,0.0,1.0
2004-01-29,28.77,30.6,26.41,30.5,299667,8.37714209242625,8.90999471770049,7.68996602923105,8.88087708790409,1029160.0040776,0.0,1.0
2004-01-30,29.1,29.28,28.07,28.47,112400,8.47323027075439,8.52564200438792,8.1733186838514,8.28978920303703,386020.430872675,0.0,1.0
2004-02-02,30.18,30.5,28.85,29.28,124067,8.78770067255559,8.88087708790409,8.40043619626337,8.52564200438792,426088.939475802,0.0,1.0
2004-02-03,30.77,30.85,29.75,29.75,152800,8.95949468835439,8.98278879219151,8.66249486443104,8.66249486443104,524767.987876732,0.0,1.0
2004-02-04,29.64,30.41,29.64,30.03,110067,8.63046547165499,8.85467122108732,8.63046547165499,8.74402422786098,378008.102890237,0.0,1.0
2004-02-05,28.5,29.94,28.151,29.84,117800,8.29852449197595,8.71781836104421,8.19690396398649,8.6887007312478,404565.896412821,0.0,1.0
2004-02-06,28.95,29.97,28.31,28.5,93867,8.42955382605978,8.72655364998313,8.24320099536278,8.29852449197595,322371.706269799,0.0,1.0
2004-02-09,30.01,30.38,28.91,29.58,104400,8.73820070190169,8.8459359321484,8.41790677414122,8.61299489377714,358545.667109495,0.0,1.0
2004-02-10,30.5,30.67,29.91,29.91,63867,8.88087708790409,8.93037705855798,8.70908307210529,8.70908307210529,219341.342157875,0.0,1.0
2004-02-11,32.05,32.31,30.6,30.64,553267,9.33220034974839,9.40790618721905,8.90999471770049,8.92164176961906,1900110.01537039,0.0,1.0
2004-02-12,31.941,32.2,31.7,32.05,186600,9.30046213327031,9.375876794443,9.23028864546097,9.33220034974839,640848.864776166,0.0,1.0
2004-02-13,31.85,32.05,31.52,32.05,189000,9.27396509015558,9.33220034974839,9.17787691182744,9.33220034974839,649091.29390512,0.0,1.0
2004-02-17,32.08,32.72,31.55,31.85,322867,9.34093563868731,9.52728846938432,9.18661220076636,9.27396509015558,1108836.81899082,0.0,1.0
2004-02-18,33.079,33.25,32.0,32.08,213867,9.63182076035342,9.68161190730527,9.31764153485019,9.34093563868731,734493.162717494,0.0,1.0
2004-02-19,32.811,33.58,32.31,33.03,99600,9.55378551249905,9.77770008563342,9.40790618721905,9.61755312175318,342060.808851587,0.0,1.0
2004-02-20,33.03,33.04,31.35,32.57,115267,9.61755312175318,9.62046488473282,9.12837694117355,9.48361202468971,395866.699336304,0.0,1.0
2004-02-23,32.12,33.0,31.41,33.0,161400,9.35258269060588,9.60881783281426,9.14584751905139,9.60881783281426,554303.35892215,0.0,1.0
2004-02-24,32.3,32.3,30.85,31.56,140600,9.40499442423941,9.40499442423941,8.98278879219151,9.189523963746,482868.973137883,0.0,1.0
2004-02-25,32.96,33.25,31.91,31.91,90200,9.5971707808957,9.68161190730527,9.29143566803342,9.29143566803342,309777.961429851,0.0,1.0
2004-02-26,34.75,34.9,32.75,32.98,200267,10.1183763542514,10.162052798946,9.53602375832324,9.60299430685498,687786.064320087,0.0,1.0
2004-02-27,33.92,34.95,33.9,34.78,116000,9.8767000269412,10.1766116138442,9.87087650098192,10.1271116431903,398384.074566106,0.0,1.0
2004-03-01,35.58,36.034,33.92,34.52,253400,10.3600526815616,10.4922467208372,9.8767000269412,10.0514058057196,870263.142198713,0.0,1.0
2004-03-02,35.38,36.5,35.05,35.63,127000,10.3018174219687,10.6279348756885,10.2057292436406,10.3746114964598,436161.874740479,0.0,1.0
2004-03-03,35.82,35.86,35.0,35.54,169200,10.4299349930729,10.4415820449915,10.1911704287424,10.348405629643,581091.253591252,0.0,1.0
2004-03-04,36.05,36.36,35.22,35.42,234000,10.4969055416047,10.5871701939735,10.2552292142945,10.3134644738873,803636.840073003,0.0,1.0
2004-03-05,36.04,36.15,35.95,36.05,117000,10.493993778625,10.5260231714011,10.4677879118083,10.4969055416047,401818.420036504,0.0,1.0
2004-03-08,36.0,37.15,35.95,35.95,101000,10.4823467267065,10.8171994693651,10.4677879118083,10.4677879118083,346868.892510142,0.0,1.0
2004-03-09,35.5,36.5,35.23,36.4,86867,10.3367585777244,10.6279348756885,10.2581409772741,10.5988172458921,298331.287977017,0.0,1.0
2004-03-10,34.23,35.45,33.06,35.35,173200,9.96696467931006,10.3221997628262,9.6262884106921,10.2930821330298,594828.635472841,0.0,1.0
2004-03-11,34.02,34.4,31.81,33.24,181867,9.90581765673761,10.016464649964,9.26231803823702,9.67870014432564,624594.107664775,0.0,1.0
2004-03-12,35.02,35.15,34.07,34.23,126400,10.1969939547017,10.234846873437,9.92037647163581,9.96696467931006,434101.267458238,0.0,1.0
2004-03-15,36.27,36.72,35.11,35.65,235600,10.5609643271568,10.6919936612406,10.2231998215184,10.380435022419,809131.792825639,0.0,1.0
2004-03-16,36.18,37.1,35.53,36.28,156600,10.53475846034,10.8026406544669,10.3454938666634,10.5638760901364,537818.500664242,0.0,1.0
2004-03-17,36.2,36.9167,36.0,36.0,126867,10.5405819862993,10.7492680390501,10.4823467267065,10.4823467267065,435705.106792914,0.0,1.0
2004-03-18,36.445,36.88,36.05,36.3,105000,10.6119201793005,10.7385818689148,10.4969055416047,10.5696996160957,360606.274391733,0.0,1.0
2004-03-19,36.27,36.72,36.12,36.55,80800,10.5609643271568,10.6919936612406,10.5172878824622,10.6424936905867,277495.114008114,0.0,1.0
2004-03-22,35.01,36.35,34.78,36.0,133800,10.194082191722,10.5842584309939,10.1271116431903,10.4823467267065,459515.423939182,0.0,1.0
2004-03-23,35.03,35.5,34.76,34.8,104867,10.1999057176813,10.3367585777244,10.121288117231,10.1329351691496,360149.506444171,0.0,1.0
2004-03-24,33.78,35.19,33.26,34.71,138000,9.83593534522623,10.2464939253556,9.68452367028492,10.1067293023328,473939.67491485,0.0,1.0
2004-03-25,34.57,34.9,33.41,33.84,68267,10.0659646206178,10.162052798946,9.72820011497953,9.85340592310408,234452.462227625,0.0,1.0
2004-03-26,34.8,35.49,34.72,35.24,92000,10.1329351691496,10.3338468147448,10.1096410653125,10.2610527402538,315959.783276566,0.0,1.0
2004-03-29,34.55,35.03,33.91,34.81,174200,10.0601410946586,10.1999057176813,9.87378826396156,10.1358469321292,598262.980943236,0.0,1.0
2004-03-30,34.59,34.77,34.0,34.77,144800,10.0717881465771,10.1241998802107,9.89999413077833,10.1241998802107,497293.224113554,0.0,1.0
2004-03-31,33.77,34.71,33.63,34.58,135867,9.83302358224659,10.1067293023328,9.79225890053162,10.0688763835975,466614.216026492,0.0,1.0
2004-04-01,34.83,35.4,33.32,33.32,139267,10.1416704580885,10.307640947928,9.70199424816276,9.70199424816276,478290.990625843,0.0,1.0
2004-04-02,34.85,35.37,33.57,35.01,153267,10.1474939840478,10.2989056589891,9.77478832265378,10.194082191722,526371.827211407,0.0,1.0
2004-04-05,34.98,35.12,34.01,35.11,126600,10.1853469027831,10.2261115844981,9.90290589375797,10.2231998215184,434788.136552319,0.0,1.0
2004-04-06,23.899,24.1,23.0,23.52,140733,10.4382282984507,10.5260179083921,10.0455772569717,10.272694655825,322217.321832213,0.0,1.49999925000037
2004-04-07,23.96,24.45,23.69,24.3,159300,10.4648709163931,10.6788853883895,10.3469445746809,10.6133707541049,364727.671319957,0.0,1.0
2004-04-08,24.73,25.03,24.1,25.03,348000,10.8011793723874,10.9322086409566,10.5260179083921,10.9322086409566,796768.547516288,0.0,1.0
2004-04-12,24.39,24.75,24.05,24.75,240000,10.6526795346756,10.8099146569587,10.5041796969639,10.8099146569587,549495.550011235,0.0,1.0
2004-04-13,23.01,24.44,23.0,24.16,216000,10.0499448992573,10.6745177461038,10.0455772569717,10.5522237621059,494545.995010112,0.0,1.0
2004-04-14,20.48,22.85,19.75,22.75,741200,8.94493140099045,9.9800626226871,8.62609351413874,9.9363861998307,1697025.42361803,0.0,1.0
2004-04-15,21.44,21.98,20.52,21.05,365300,9.36422506041188,9.60007774383643,8.96240197013301,9.19388701127193,836378.018412931,0.0,1.0
2004-04-16,21.67,21.979,21.5,21.95,180900,9.4646808329816,9.59964097960787,9.39043091412572,9.58697481697951,414182.270820967,0.0,1.0
2004-04-19,22.2,22.24,21.32,21.5,145600,9.69616587412051,9.71363644326307,9.3118133529842,9.39043091412572,333360.633673482,0.0,1.0
2004-04-20,21.45,23.76,21.35,22.9,297600,9.36859270269752,10.3775180706803,9.32491627984112,10.0019008341153,681374.482013929,0.0,1.0
2004-04-21,22.17,22.85,21.46,21.82,372400,9.68306294726359,9.9800626226871,9.37296034498316,9.53019546726619,852633.928434097,0.0,1.0
2004-04-22,23.82,23.9,22.11,22.36,283900,10.4037239243942,10.4386650626793,9.65685709354975,9.76604815069075,650007.444367453,0.0,1.0
2004-04-23,24.06,24.48,23.48,23.75,264700,10.5085473392495,10.6919883152464,10.2552240866824,10.3731504283947,606047.800366557,0.0,1.0
2004-04-26,22.95,24.16,22.89,24.06,133800,10.0237390455435,10.5522237621059,9.99753319182966,10.5085473392495,306343.769131262,0.0,1.0
2004-04-27,24.11,24.43,22.56,22.6,232800,10.5303855506777,10.6701501038182,9.85340099640354,9.87087156554611,533010.683510898,0.0,1.0
2004-04-28,23.11,24.2,22.76,24.2,161000,10.0936213221137,10.5696943312485,9.94075384211634,10.5696943312485,368619.93146587,0.0,1.0
2004-04-29,23.011,23.15,21.76,23.1,126600,10.0503816634859,10.1110918912563,9.50398961355236,10.0892536798281,289858.902630926,0.0,1.0
2004-04-30,22.69,23.31,22.451,22.7,94500,9.91018034611686,10.1809741678265,9.80579369549007,9.9145479884025,216363.872816923,0.0,1.0
2004-05-03,22.87,23.13,22.0,22.08,125000,9.98879790725838,10.102356606685,9.60881302840771,9.64375416669283,286195.598964184,0.0,1.0
2004-05-04,22.38,23.19,20.55,23.19,320500,9.77478343526203,10.1285624603989,8.97550489698993,10.1285624603989,733805.515744167,0.0,1.0
2004-05-05,22.336,22.58,22.03,22.03,83200,9.75556580920521,9.86213628097482,9.62191595526463,9.62191595526463,190491.790670561,0.0,1.0
2004-05-06,21.16,22.53,20.41,22.04,209800,9.24193107641396,9.84029806954663,8.91435790499097,9.62628359755027,480350.693301487,0.0,1.0
2004-05-07,21.15,21.58,21.0,21.18,72800,9.23756343412832,9.42537205241084,9.17204879984373,9.25066636098524,166680.316836741,0.0,1.0
2004-05-10,20.17,20.98,18.49,20.59,460600,8.80953449013562,9.16331351527245,8.07577058614812,8.99297546613249,1054573.54306322,0.0,1.0
2004-05-11,20.65,21.5,20.05,20.05,153700,9.01918131984633,9.39043091412572,8.75712278270794,8.75712278270794,351906.108486361,0.0,1.0
2004-05-12,20.46,20.97,19.25,20.97,190300,8.93619611641917,9.15894587298681,8.40771139985675,9.15894587298681,435704.179863074,0.0,1.0
2004-05-13,20.44,20.7,20.08,20.25,97300,8.92746083184789,9.04101953127453,8.77022570956486,8.84447562842074,222774.654233721,0.0,1.0
2004-05-14,20.36,20.63,20.06,20.22,88900,8.89251969356277,9.01044603527505,8.76149042499358,8.83137270156382,203542.309983328,0.0,1.0
2004-05-17,19.78,20.19,19.43,19.81,75900,8.63919644099566,8.8182697747069,8.48632896099827,8.65229936785258,173777.967691053,0.0,1.0
2004-05-18,20.19,20.37,19.51,19.51,118600,8.8182697747069,8.89688733584841,8.52127009928338,8.52127009928338,271542.384297218,0.0,1.0
2004-05-19,19.6,20.6,19.6,19.81,88900,8.56057887985414,8.99734310841813,8.56057887985414,8.65229936785258,203542.309983328,0.0,1.0
2004-05-20,19.9,20.05,19.5,19.55,132300,8.69160814842334,8.75712278270794,8.51690245699774,8.53874066842594,302909.421943692,0.0,1.0
2004-05-21,20.53,20.85,19.86,19.97,85500,8.96676961241865,9.10653416555913,8.67413757928078,8.72218164442282,195757.789691502,0.0,1.0
2004-05-24,19.98,20.5,19.5,20.5,329300,8.72654928670846,8.95366668556173,8.51690245699774,8.95366668556173,753953.685911246,0.0,1.0
2004-05-25,20.24,20.3,19.54,19.9,155700,8.8401079861351,8.86631383984894,8.5343730261403,8.69160814842334,356485.238069787,0.0,1.0
2004-05-26,21.09,21.289,20.02,20.38,84200,9.21135758041448,9.29827366189872,8.74401985585102,8.90125497813405,192781.355462274,0.0,1.0
2004-05-27,20.96,21.42,20.76,21.4,78600,9.15457823070117,9.3554897758406,9.06722538498837,9.34675449126932,179959.792628679,0.0,1.0
2004-05-28,20.6,20.97,20.53,20.74,66500,8.99734310841813,9.15894587298681,8.96676961241865,9.05849010041709,152256.058648946,0.0,1.0
2004-06-01,20.49,20.64,20.25,20.39,151900,8.94929904327609,9.01481367756069,8.84447562842074,8.90562262041969,347784.891861276,0.0,1.0
2004-06-02,20.76,20.9,20.03,20.03,140800,9.06722538498837,9.12837237698733,8.74838749813666,8.74838749813666,322370.722673257,0.0,1.0
2004-06-03,21.2,21.46,20.49,20.49,125100,9.25940164555652,9.37296034498316,8.94929904327609,8.94929904327609,286424.555443355,0.0,1.0
2004-06-04,21.14,21.75,20.77,21.14,178600,9.23319579184268,9.49962197126672,9.07159302727401,9.23319579184268,408916.271800026,0.0,1.0
2004-06-07,22.12,22.14,21.34,21.36,167800,9.66122473583539,9.66996002040667,9.32054863755548,9.32928392212676,384188.972049521,0.0,1.0
2004-06-08,21.78,22.35,21.64,22.15,61400,9.51272489812364,9.76168050840511,9.45157790612468,9.67432766269231,140579.278211207,0.0,1.0
2004-06-09,21.6,22.06,21.5,21.6,38100,9.43410733698212,9.63501888212155,9.39043091412572,9.43410733698212,87232.4185642833,0.0,1.0
2004-06-10,21.97,21.98,21.71,21.89,35100,9.59571010155079,9.60007774383643,9.48215140212416,9.56076896326567,80363.7241891429,0.0,1.0
2004-06-14,21.83,21.9,21.34,21.9,48000,9.53456310955183,9.56513660555131,9.32054863755548,9.56513660555131,109899.110002247,0.0,1.0
2004-06-15,21.95,22.0,21.51,21.82,88100,9.58697481697951,9.60881302840771,9.39479855641136,9.53019546726619,201710.658149957,0.0,1.0
2004-06-16,22.59,22.66,21.72,22.1,90400,9.86650392326047,9.89707741925994,9.48651904440979,9.65248945126411,206976.657170898,0.0,1.0
2004-06-17,22.66,22.85,22.26,22.26,103600,9.89707741925994,9.9800626226871,9.72237172783435,9.72237172783435,237198.912421516,0.0,1.0
2004-06-18,22.7,22.79,22.3,22.69,69200,9.9145479884025,9.95385676897326,9.73984229697691,9.91018034611686,158437.883586572,0.0,1.0
2004-06-21,22.2,22.8,22.0,22.8,61100,9.69616587412051,9.9582244112589,9.60881302840771,9.9582244112589,139892.408773693,0.0,1.0
2004-06-22,22.54,22.6,21.91,22.2,37300,9.84466571183227,9.87087156554611,9.56950424783695,9.69616587412051,85400.7667309125,0.0,1.0
2004-06-23,22.46,22.79,22.2,22.79,54300,9.80972457354715,9.95385676897326,9.69616587412051,9.95385676897326,124323.368190041,0.0,1.0
2004-06-24,22.49,22.79,22.38,22.699,87600,9.82282750040407,9.95385676897326,9.77478343526203,9.91411122417394,200565.8757541,0.0,1.0
2004-06-25,22.42,22.89,21.3,22.73,781300,9.79225400440459,9.99753319182966,9.30307806841292,9.92765091525942,1788836.97176573,0.0,1.0
2004-06-28,21.91,22.66,21.36,22.0,127900,9.56950424783695,9.89707741925994,9.32928392212676,9.60881302840771,292835.336860153,0.0,1.0
2004-06-29,21.58,22.11,21.55,21.66,75700,9.42537205241084,9.65685709354975,9.41226912555392,9.46031319069596,173320.05473271,0.0,1.0
2004-06-30,21.28,21.66,21.12,21.6,134100,9.29434278384164,9.46031319069596,9.2244605072714,9.43410733698212,307030.638568777,0.0,1.0
2004-07-01,21.06,21.4,20.91,21.05,60100,9.19825465355756,9.34675449126932,9.13274001927297,9.19388701127193,137602.84398198,0.0,1.0
2004-07-02,21.42,21.45,20.3,20.67,114800,9.3554897758406,9.36859270269752,8.86631383984894,9.02791660441761,262842.038088707,0.0,1.0
2004-07-06,21.37,21.46,21.09,21.45,139600,9.3336515644124,9.37296034498316,9.21135758041448,9.36859270269752,319623.244923201,0.0,1.0
2004-07-07,20.67,21.4,20.6,21.39,61900,9.02791660441761,9.34675449126932,8.99734310841813,9.34238684898368,141724.060607064,0.0,1.0
2004-07-08,19.51,20.6,19.51,20.52,171400,8.52127009928338,8.99734310841813,8.52127009928338,8.96240197013301,392431.405299689,0.0,1.0
2004-07-09,19.51,19.82,19.27,19.51,74300,8.52127009928338,8.65666701013822,8.41644668442803,8.52127009928338,170114.664024311,0.0,1.0
2004-07-12,17.41,19.29,16.83,19.21,422300,7.60406521929901,8.42518196899931,7.3507419667319,8.39024083071419,966883.211540599,0.0,1.0
2004-07-13,17.4,17.9,17.34,17.34,330600,7.59969757701337,7.81807969129536,7.57349172329953,7.57349172329953,756930.120140474,0.0,1.0
2004-07-14,16.85,17.6,16.77,17.35,335100,7.35947725130318,7.68705042272617,7.32453611301806,7.57785936558517,767233.161703184,0.0,1.0
2004-07-15,19.77,20.34,18.1,18.17,728600,8.63482879871002,8.88378440899149,7.90543253700816,7.93600603300764,1668176.90724244,0.0,1.0
2004-07-16,19.4,20.75,19.309,19.67,269500,8.47322603414135,9.06285774270273,8.43348048934202,8.59115237585362,617037.71136678,0.0,1.0
2004-07-19,20.48,20.67,19.26,19.26,163500,8.94493140099045,9.02791660441761,8.41207904214239,8.41207904214239,374343.843445153,0.0,1.0
2004-07-20,20.56,20.62,20.26,20.52,155200,8.97987253927557,9.00607839298941,8.84884327070638,8.96240197013301,355340.455673931,0.0,1.0
2004-07-21,20.46,20.85,20.36,20.85,113900,8.93619611641917,9.10653416555913,8.89251969356277,9.10653416555913,260781.429776165,0.0,1.0
2004-07-22,19.54,20.44,19.25,20.25,191000,8.5343730261403,8.92746083184789,8.40771139985675,8.84447562842074,437306.875217273,0.0,1.0
2004-07-23,19.27,19.46,19.26,19.35,70200,8.41644668442803,8.49943188785519,8.41207904214239,8.45138782271315,160727.448378286,0.0,1.0
2004-07-26,20.07,20.09,19.19,19.19,108400,8.76585806727922,8.7745933518505,8.38150554614291,8.38150554614291,248188.82342174,0.0,1.0
2004-07-27,19.78,19.97,19.6,19.8,142900,8.63919644099566,8.72218164442282,8.56057887985414,8.64793172556694,327178.808735855,0.0,1.0
2004-07-28,19.96,20.17,19.51,19.51,88900,8.71781400213718,8.80953449013562,8.52127009928338,8.52127009928338,203542.309983328,0.0,1.0
2004-07-29,19.92,20.219,19.74,19.94,78600,8.70034343299462,8.83093593733525,8.6217258718531,8.7090787175659,179959.792628679,0.0,1.0
2004-07-30,20.05,20.34,19.74,20.04,70100,8.75712278270794,8.88378440899149,8.6217258718531,8.7527551404223,160498.491899114,0.0,1.0
2004-08-02,20.0,20.1,19.74,20.1,107500,8.73528457127974,8.77896099413614,8.6217258718531,8.77896099413614,246128.215109198,0.0,1.0
2004-08-03,20.04,20.54,19.61,20.07,187600,8.7527551404223,8.97113725470429,8.56494652213978,8.76585806727922,429522.354925447,0.0,1.0
2004-08-04,20.18,20.44,19.74,20.01,93200,8.81390213242125,8.92746083184789,8.6217258718531,8.73965221356538,213387.438587696,0.0,1.0
2004-08-05,19.41,20.07,19.35,20.01,119000,8.47759367642699,8.76585806727922,8.45138782271315,8.73965221356538,272458.210213903,0.0,1.0
2004-08-06,19.0,19.235,18.52,19.12,137200,8.29852034271575,8.40115993642829,8.08887351300504,8.35093205014343,314128.289423088,0.0,1.0
2004-08-09,19.0,19.14,18.99,19.0,63300,8.29852034271575,8.35966733471471,8.29415270043011,8.29852034271575,144929.451315463,0.0,1.0
2004-08-10,19.41,19.59,19.0,19.0,47700,8.47759367642699,8.5562112375685,8.29852034271575,8.29852034271575,109212.240564733,0.0,1.0
2004-08-11,19.081,19.27,19.0,19.01,50100,8.33389824522943,8.41644668442803,8.29852034271575,8.30288798500139,114707.196064845,0.0,1.0
2004-08-12,19.0,19.3,19.0,19.01,46300,8.29852034271575,8.42954961128495,8.29852034271575,8.30288798500139,106006.849856334,0.0,1.0
2004-08-13,18.84,19.33,18.76,18.9,151500,8.22863806614551,8.44265253814187,8.1936969278604,8.25484391985935,346869.065944591,0.0,1.0
2004-08-16,19.11,19.31,18.69,18.69,128900,8.34656440785779,8.43391725357059,8.16312343186092,8.16312343186092,295124.901651867,0.0,1.0
2004-08-17,19.27,19.6,18.99,19.29,71800,8.41644668442803,8.56057887985414,8.29415270043011,8.42518196899931,164390.752045027,0.0,1.0
2004-08-18,19.2,19.66,19.0,19.13,85300,8.38587318842855,8.58678473356798,8.29852034271575,8.35529969242907,195299.876733159,0.0,1.0
2004-08-19,18.94,19.38,18.82,19.29,76200,8.27231448900191,8.46449074957007,8.21990278157423,8.42518196899931,174464.837128567,0.0,1.0
2004-08-20,18.93,19.08,18.92,19.06,65000,8.26794684671627,8.33346148100087,8.26357920443063,8.32472619642959,148821.711461376,0.0,1.0
2004-08-23,18.11,19.34,18.01,18.94,106100,7.9098001792938,8.44702018042751,7.86612375643741,8.27231448900191,242922.824400799,0.0,1.0
2004-08-24,18.34,18.48,17.9,17.96,123200,8.01025595186352,8.07140294386248,7.81807969129536,7.84428554500921,282074.3823391,0.0,1.0
2004-08-25,18.05,18.44,17.96,18.43,91400,7.88359432557996,8.05393237471992,7.84428554500921,8.04956473243428,209266.221962611,0.0,1.0
2004-08-26,18.39,18.404,18.01,18.01,79200,8.03209416329172,8.03820886249162,7.86612375643741,7.86612375643741,181333.531503707,0.0,1.0
2004-08-27,18.66,18.84,18.16,18.16,51300,8.150020505004,8.22863806614551,7.931638390722,7.931638390722,117454.673814901,0.0,1.0
2004-08-30,18.68,18.862,18.451,18.65,71200,8.15875578957528,8.23824687917392,8.05873678123412,8.14565286271836,163017.013169999,0.0,1.0
2004-08-31,19.24,19.28,18.5,18.52,83500,8.40334375757111,8.42081432671367,8.08013822843376,8.08887351300504,191178.660108075,0.0,1.0
2004-09-01,18.93,20.25,18.88,18.88,82400,8.26794684671627,8.84447562842074,8.24610863528807,8.24610863528807,188660.13883719,0.0,1.0
2004-09-02,19.22,19.24,18.66,18.66,43400,8.39460847299983,8.40334375757111,8.150020505004,8.150020505004,99367.1119603647,0.0,1.0
2004-09-03,19.2,19.47,18.84,19.31,34200,8.38587318842855,8.50379953014082,8.22863806614551,8.43391725357059,78303.1158766007,0.0,1.0
2004-09-07,19.84,19.97,19.01,19.01,88800,8.6654022947095,8.72218164442282,8.30288798500139,8.30288798500139,203313.353504156,0.0,1.0
2004-09-08,19.55,19.97,19.4,19.5,41500,8.53874066842594,8.72218164442282,8.47322603414135,8.51690245699774,95016.9388561091,0.0,1.0
2004-09-09,19.77,19.85,19.3,19.7,75900,8.63482879871002,8.66976993699514,8.42954961128495,8.60425530271054,173777.967691053,0.0,1.0
2004-09-10,19.85,19.91,19.36,19.84,53600,8.66976993699514,8.69597579070898,8.45575546499879,8.6654022947095,122720.672835842,0.0,1.0
2004-09-13,20.0,20.11,19.79,19.98,39700,8.73528457127974,8.78332863642178,8.6435640832813,8.72654928670846,90895.7222310248,0.0,1.0
2004-09-14,19.77,20.14,19.5,20.14,29400,8.63482879871002,8.7964315632787,8.51690245699774,8.7964315632787,67313.2048763761,0.0,1.0
2004-09-15,19.4,19.98,19.4,19.98,31200,8.47322603414135,8.72654928670846,8.47322603414135,8.72654928670846,71434.4215014603,0.0,1.0
2004-09-16,20.07,20.14,19.4,19.4,35600,8.76585806727922,8.7964315632787,8.47322603414135,8.47322603414135,81508.5065849996,0.0,1.0
2004-09-17,20.14,20.33,19.87,20.24,170300,8.7964315632787,8.87941676670585,8.67850522156642,8.8401079861351,389912.884028804,0.0,1.0
2004-09-20,20.15,20.24,19.59,19.81,115500,8.80079920556433,8.8401079861351,8.5562112375685,8.65229936785258,264444.733442906,0.0,1.0
2004-09-21,20.12,20.32,19.76,19.91,22700,8.78769627870742,8.87504912442021,8.63046115642438,8.69597579070898,51973.1207718958,0.0,1.0
2004-09-22,19.7,20.23,19.61,20.23,60900,8.60425530271054,8.83574034384946,8.56494652213978,8.83574034384946,139434.49581535,0.0,1.0
2004-09-23,19.55,20.06,19.51,19.58,30800,8.53874066842594,8.76149042499358,8.52127009928338,8.55184359528286,70518.595584775,0.0,1.0
2004-09-24,19.57,19.78,19.5,19.51,23700,8.54747595299722,8.63919644099566,8.51690245699774,8.52127009928338,54262.6855636093,0.0,1.0
2004-09-27,19.7,19.89,19.507,19.88,47000,8.60425530271054,8.6872405061377,8.51995980659769,8.68287286385206,107609.545210533,0.0,1.0
2004-09-28,19.82,19.93,19.7,19.71,27900,8.65666701013822,8.70471107528026,8.60425530271054,8.60862294499618,63878.8576888059,0.0,1.0
2004-09-29,19.9,20.02,19.61,19.61,36500,8.69160814842334,8.74401985585102,8.56494652213978,8.56494652213978,83569.1148975417,0.0,1.0
2004-09-30,20.03,20.07,19.7,19.7,32600,8.74838749813666,8.76585806727922,8.60425530271054,8.60425530271054,74639.8122098592,0.0,1.0
2004-10-01,20.34,20.59,19.95,19.95,48100,8.88378440899149,8.99297546613249,8.71344635985154,8.71344635985154,110128.066481418,0.0,1.0
2004-10-04,21.61,21.61,20.35,20.45,176000,9.43847497926776,9.43847497926776,8.88815205127713,8.93182847413353,402963.403341571,0.0,1.0
2004-10-05,23.0,23.05,21.28,21.4,143900,10.0455772569717,10.0674154683999,9.29434278384164,9.34675449126932,329468.373527569,0.0,1.0
2004-10-06,22.9,22.99,22.4,22.4,148600,10.0019008341153,10.0412096146861,9.78351871983331,9.78351871983331,340229.328048622,0.0,1.0
2004-10-07,22.34,23.05,21.92,23.05,56300,9.75731286611947,10.0674154683999,9.57387189012259,10.0674154683999,128902.497773468,0.0,1.0
2004-10-08,22.12,22.19,20.51,21.94,121800,9.66122473583539,9.69179823183487,8.95803432784737,9.58260717469387,278868.991630701,0.0,1.0
2004-10-11,21.81,22.2,21.08,22.2,57000,9.52582782498055,9.69616587412051,9.20698993812884,9.69616587412051,130505.193127668,0.0,1.0
2004-10-12,22.08,22.29,21.32,22.0,30100,9.64375416669283,9.73547465469127,9.3118133529842,9.60881302840771,68915.9002305755,0.0,1.0
2004-10-13,21.6,22.33,21.58,22.33,27000,9.43410733698212,9.75294522383383,9.42537205241084,9.75294522383383,61818.2493762637,0.0,1.0
2004-10-14,21.68,22.1,21.38,21.53,63300,9.46904847526724,9.65248945126411,9.33801920669804,9.40353384098264,144929.451315463,0.0,1.0
2004-10-15,21.75,22.04,21.29,22.04,45300,9.49962197126672,9.62628359755027,9.29871042612728,9.62628359755027,103717.28506462,0.0,1.0
2004-10-18,21.86,22.12,21.29,22.12,47200,9.54766603640875,9.66122473583539,9.29871042612728,9.66122473583539,108067.458168876,0.0,1.0
2004-10-19,23.299,23.3,21.58,21.64,183500,10.1761697613123,10.1766065255409,9.42537205241084,9.45157790612468,420135.139279423,0.0,1.0
2004-10-20,24.3,24.45,22.95,23.45,410200,10.6133707541049,10.6788853883895,10.0237390455435,10.2421211598255,939179.477560865,0.0,1.0
2004-10-21,24.0,24.5,23.74,24.38,422900,10.4823414855357,10.7007235998177,10.368782786109,10.64831189239,968256.950415626,0.0,1.0
2004-10-22,23.13,24.1,22.78,24.0,118300,10.102356606685,10.5260179083921,9.94948912668762,10.4823414855357,270855.514859704,0.0,1.0
2004-10-25,23.66,23.66,22.94,23.25,59400,10.3338416478239,10.3338416478239,10.0193714032579,10.1547683141127,136000.148627781,0.0,1.0
2004-10-26,23.77,23.81,23.39,23.79,83700,10.381885712966,10.3993562821085,10.2159153061117,10.3906209975372,191636.573066417,0.0,1.0
2004-10-27,24.1,24.1,23.35,23.9,51100,10.5260179083921,10.5260179083921,10.1984447369691,10.4386650626793,116996.760856558,0.0,1.0
2004-10-28,23.71,24.15,23.5,24.15,105500,10.3556798592521,10.5478561198203,10.2639593712537,10.5478561198203,241549.085525772,0.0,1.0
2004-10-29,23.58,23.97,23.33,23.86,49500,10.2989005095388,10.4692385586788,10.1897094523978,10.4211944935367,113333.457189817,0.0,1.0
2004-11-01,23.88,24.15,23.4,23.4,85500,10.429929778108,10.5478561198203,10.2202829483973,10.2202829483973,195757.789691502,0.0,1.0
2004-11-02,23.4,24.18,23.38,24.18,50800,10.2202829483973,10.5609590466772,10.211547663826,10.5609590466772,116309.891419044,0.0,1.0
2004-11-03,23.92,24.11,23.55,23.55,180800,10.4474003472506,10.5303855506777,10.2857975826819,10.2857975826819,413953.314341794,0.0,1.0
2004-11-04,24.34,24.4,23.67,24.11,122800,10.6308413232474,10.6570471769613,10.3382092901096,10.5303855506777,281158.556422415,0.0,1.0
2004-11-05,23.98,24.5,23.77,24.49,62400,10.4736062009644,10.7007235998177,10.381885712966,10.696355957532,142868.843002921,0.0,1.0
2004-11-08,24.66,24.91,23.85,24.31,89700,10.7706058763879,10.8797969335289,10.4168268512511,10.6177383963905,205373.961816699,0.0,1.0
2004-11-09,24.41,24.699,24.35,24.65,73000,10.6614148192469,10.7876396813019,10.6352089655331,10.7662382341023,167138.229795084,0.0,1.0
2004-11-10,24.92,25.43,24.3,24.3,293500,10.8841645758146,11.1069143323822,10.6133707541049,10.6133707541049,671987.266367901,0.0,1.0
2004-11-11,25.04,25.3,24.93,25.2,148400,10.9365762832422,11.0501349826689,10.8885322181002,11.0064585598125,339771.41509028,0.0,1.0
2004-11-12,25.33,25.33,24.8,25.04,76800,11.0632379095258,11.0632379095258,10.8317528683869,10.9365762832422,175838.576003594,0.0,1.0
2004-11-15,25.29,25.45,25.0,25.26,64600,11.0457673403832,11.1156496169535,10.9191057140997,11.0326644135263,147905.885544691,0.0,1.0
2004-11-16,23.87,25.35,23.05,25.0,151200,10.4255621358224,11.0719731940971,10.0674154683999,10.9191057140997,346182.196507076,0.0,1.0
2004-11-17,24.68,25.25,24.06,24.19,114600,10.7793411609592,11.0282967712407,10.5085473392495,10.5653266889628,262384.125130364,0.0,1.0
2004-11-18,24.97,25.36,24.62,25.25,46100,10.9060027872428,11.0763408363827,10.7531353072454,11.0282967712407,105548.936897991,0.0,1.0
2004-11-19,24.99,25.12,24.75,24.75,58200,10.914738071814,10.9715174215274,10.8099146569587,10.8099146569587,133252.670877724,0.0,1.0
2004-11-22,25.21,25.7,24.69,24.69,114000,11.0108262020981,11.2248406740945,10.7837088032448,10.7837088032448,261010.386255336,0.0,1.0
2004-11-23,25.92,26.23,24.8,24.83,128000,11.3209288043785,11.4563257152334,10.8317528683869,10.8448557952438,293064.293339326,0.0,1.0
2004-11-24,26.03,26.1,25.2,25.29,115500,11.3689728695206,11.3995463655201,11.0064585598125,11.0457673403832,264444.733442906,0.0,1.0
2004-11-26,26.04,26.25,25.65,26.0,59500,11.3733405118062,11.4650609998047,11.2030024626663,11.3558699426637,136229.105106952,0.0,1.0
2004-11-29,25.92,26.16,25.8,26.16,169100,11.3209288043785,11.4257522192339,11.2685170969509,11.4257522192339,387165.40627875,0.0,1.0
2004-11-30,26.04,26.07,25.76,25.95,91400,11.3733405118062,11.3864434386631,11.2510465278083,11.3340317312355,209266.221962612,0.0,1.0
2004-12-01,26.48,26.56,26.17,26.33,170300,11.5655167723744,11.6004579106595,11.4301198615195,11.5000021380898,389912.884028803,0.0,1.0
2004-12-02,26.81,26.909,26.36,26.6,62800,11.7096489678005,11.7528886264283,11.5131050649467,11.6179284798021,143784.668919606,0.0,1.0
2004-12-03,26.76,27.0,26.56,26.98,99800,11.6878107563723,11.7926341712276,11.6004579106595,11.7838988866564,228498.566213004,0.0,1.0
2004-12-06,26.68,26.9,26.6,26.6,95300,11.6528696180872,11.7489577483712,11.6179284798021,11.6179284798021,218195.524650293,0.0,1.0
2004-12-07,25.62,26.857,25.4,26.85,92500,11.1898995358093,11.730176886543,11.0938114055253,11.7271195369431,211784.743233497,0.0,1.0
2004-12-08,26.0,26.06,25.16,25.41,68200,11.3558699426637,11.3820757963775,10.9889879906699,11.0981790478109,156148.318794858,0.0,1.0
2004-12-09,25.79,26.24,25.55,25.64,44200,11.2641494546652,11.460693357519,11.1593260398099,11.1986348203806,101198.763793736,0.0,1.0
2004-12-10,25.78,26.14,25.64,26.14,31800,11.2597818123796,11.4170169346626,11.1986348203806,11.4170169346626,72808.1603764883,0.0,1.0
2004-12-13,25.8,25.88,25.51,25.68,59000,11.2685170969509,11.303458235236,11.1418554706673,11.2161053895232,135084.322711094,0.0,1.0
2004-12-14,25.93,25.94,25.58,25.6,34600,11.3252964466642,11.3296640889498,11.1724289666668,11.1811642512381,79218.941793286,0.0,1.0
2004-12-15,25.54,25.7,25.25,25.62,234900,11.1549583975242,11.2248406740945,11.0282967712407,11.1898995358093,537818.769573496,0.0,1.0
2004-12-16,25.17,25.694,24.51,25.41,137500,10.9933556329556,11.2222200887231,10.7050912421033,11.0981790478109,314815.158860601,0.0,1.0
2004-12-17,25.93,25.95,25.01,25.01,83400,11.3252964466642,11.3340317312355,10.9234733563853,10.9234733563853,190949.703628903,0.0,1.0
2004-12-20,26.09,26.72,25.02,25.02,93800,11.3951787232344,11.6703401872297,10.927840998671,10.927840998671,214761.177462724,0.0,1.0
2004-12-21,26.73,26.8,26.28,26.39,91800,11.6747078295154,11.7052813255149,11.4781639266616,11.5262079918036,210182.047879296,0.0,1.0
2004-12-22,27.155,27.31,26.78,26.8,91300,11.8603326266551,11.9280310820825,11.6965460409436,11.7052813255149,209037.265483439,0.0,1.0
2004-12-23,27.35,27.5,27.3,27.48,61300,11.945501651225,12.0110162855096,11.9236634397968,12.0022810009384,140350.321732036,0.0,1.0
2004-12-27,26.61,27.59,26.15,27.52,138900,11.6222961220877,12.0503250660804,11.4213845769483,12.0197515700809,318020.549569001,0.0,1.0
2004-12-28,27.29,27.52,26.89,26.93,30800,11.9192957975112,12.0197515700809,11.7445901060856,11.7620606752282,70518.595584775,0.0,1.0
2004-12-29,26.79,27.35,26.56,27.29,58100,11.7009136832292,11.945501651225,11.6004579106595,11.9192957975112,133023.714398553,0.0,1.0
2004-12-30,26.79,27.14,26.72,26.84,29300,11.7009136832292,11.8537811632266,11.6703401872297,11.7227518946574,67084.2483972048,0.0,1.0
2004-12-31,26.71,26.98,26.5,26.71,37900,11.6659725449441,11.7838988866564,11.5742520569457,11.6659725449441,86774.5056059405,0.0,1.0
2005-01-03,26.6,27.7,26.38,27.13,115700,11.6179284798021,12.0983691312224,11.521840349518,11.849413520941,264902.646401248,0.0,1.0
2005-01-04,26.64,27.24,26.47,26.88,137900,11.6353990489446,11.897457586083,11.5611491300887,11.7402224638,315730.984777288,0.0,1.0
2005-01-05,25.14,26.699,24.67,26.51,275600,10.9802527060986,11.6611681384299,10.7749735186736,11.5786196992313,631004.056596235,0.0,1.0
2005-01-06,24.5,25.1,23.13,24.54,335300,10.7007235998177,10.9627821369561,10.102356606685,10.7181941689602,767691.074661526,0.0,1.0
2005-01-07,24.54,25.09,24.36,24.83,112500,10.7181941689602,10.9584144946704,10.6395766078187,10.8448557952438,257576.039067767,0.0,1.0
2005-01-10,25.6,26.169,24.5,24.9,140000,11.1811642512381,11.429683097291,10.7007235998177,10.8754292912433,320539.070839885,0.0,1.0
2005-01-11,24.8,25.95,24.5,25.95,125500,10.8317528683869,11.3340317312355,10.7007235998177,11.3340317312355,287340.38136004,0.0,1.0
2005-01-12,24.64,25.18,24.5,25.18,107400,10.7618705918166,10.9977232752412,10.7007235998177,10.9977232752412,245899.258630028,0.0,1.0
2005-01-13,24.43,25.13,24.35,25.13,127000,10.6701501038182,10.975885063813,10.6352089655331,10.975885063813,290774.728547611,0.0,1.0
2005-01-14,24.7,24.89,24.16,24.89,144900,10.7880764455305,10.8710616489576,10.5522237621059,10.8710616489576,331757.938319281,0.0,1.0
2005-01-18,25.15,25.2,24.44,25.09,127600,10.9846203483843,11.0064585598125,10.6745177461038,10.9584144946704,292148.467422638,0.0,1.0
2005-01-19,24.5,25.33,24.45,25.33,105200,10.7007235998177,11.0632379095258,10.6788853883895,11.0632379095258,240862.216088257,0.0,1.0
2005-01-20,24.33,24.75,24.22,24.7,108800,10.6264736809618,10.8099146569587,10.5784296158198,10.7880764455305,249104.649338426,0.0,1.0
2005-01-21,23.46,24.45,23.261,24.11,170200,10.2464888021111,10.6788853883895,10.1595727206269,10.5303855506777,389683.927549634,0.0,1.0
2005-01-24,22.96,23.9,22.61,23.9,171500,10.0281066878291,10.4386650626793,9.87523920783174,10.4386650626793,392660.361778862,0.0,1.0
2005-01-25,24.75,25.39,23.679,23.84,267800,10.8099146569587,11.0894437632396,10.3421401681666,10.4124592089654,613145.451220867,0.0,1.0
2005-01-26,25.355,25.38,24.64,24.78,134000,11.0741570152399,11.085076120954,10.7618705918166,10.8230175838156,306801.682089605,0.0,1.0
2005-01-27,25.23,25.39,25.0,25.35,62400,11.0195614866694,11.0894437632396,10.9191057140997,11.0719731940971,142868.843002921,0.0,1.0
2005-01-28,25.02,25.5,24.34,25.49,81400,10.927840998671,11.1374878283817,10.6308413232474,11.133120186096,186370.574045476,0.0,1.0
2005-01-31,25.92,25.94,25.23,25.4,86700,11.3209288043785,11.3296640889498,11.0195614866694,11.0938114055253,198505.267441559,0.0,1.0
2005-02-01,25.82,26.14,25.25,26.0,196300,11.2772523815221,11.4170169346626,11.0282967712407,11.3558699426637,449441.568613356,0.0,1.0
2005-02-02,25.62,26.1,25.39,26.1,61900,11.1898995358093,11.3995463655201,11.0894437632396,11.3995463655201,141724.060607064,0.0,1.0
2005-02-03,25.15,25.74,24.781,25.72,52200,10.9846203483843,11.242311243237,10.8234543480442,11.2335759586657,119515.282127443,0.0,1.0
2005-02-04,25.43,25.43,25.0,25.21,51400,11.1069143323822,11.1069143323822,10.9191057140997,11.0108262020981,117683.630294072,0.0,1.0
2005-02-07,25.64,25.79,25.31,25.68,77600,11.1986348203806,11.2641494546652,11.0545026249545,11.2161053895232,177670.227836966,0.0,1.0
2005-02-08,26.1,26.1,25.42,25.88,78100,11.3995463655201,11.3995463655201,11.1025466900965,11.303458235236,178815.010232822,0.0,1.0
2005-02-09,26.28,26.69,25.62,26.47,321800,11.4781639266616,11.6572372603728,11.1898995358093,11.5611491300887,736781.949973394,0.0,1.0
2005-02-10,25.95,26.59,25.58,26.55,74700,11.3340317312355,11.6135608375164,11.1724289666668,11.5960902683739,171030.489940996,0.0,1.0
2005-02-11,26.35,26.5,25.74,26.2,54600,11.5087374226611,11.5742520569457,11.242311243237,11.4432227883765,125010.237627555,0.0,1.0
2005-02-14,26.13,26.38,25.88,26.07,36800,11.412649292377,11.521840349518,11.303458235236,11.3864434386631,84255.9843350556,0.0,1.0
2005-02-15,26.55,26.64,26.02,26.63,62300,11.5960902683739,11.6353990489446,11.3646052272349,11.631031406659,142639.886523749,0.0,1.0
2005-02-16,25.95,26.189,25.95,26.09,94700,11.3340317312355,11.4384183818623,11.3340317312355,11.3951787232344,216821.785775265,0.0,1.0
2005-02-17,25.82,26.16,25.62,25.95,92400,11.2772523815221,11.4257522192339,11.1898995358093,11.3340317312355,211555.786754326,0.0,1.0
2005-02-18,25.1,26.11,25.0,26.11,133500,10.9627821369561,11.4039140078057,10.9191057140997,11.4039140078057,305656.899693748,0.0,1.0
2005-02-22,23.78,25.08,23.33,24.91,165400,10.3862533552516,10.9540468523848,10.1897094523978,10.8797969335289,378694.016549409,0.0,1.0
2005-02-23,24.66,24.73,23.94,24.17,61700,10.7706058763879,10.8011793723874,10.4561356318218,10.5565914043916,141266.147648721,0.0,1.0
2005-02-24,25.0,25.0,24.32,24.8,45400,10.9191057140997,10.9191057140997,10.6221060386762,10.8317528683869,103946.241543791,0.0,1.0
2005-02-25,25.22,25.27,24.811,25.1,63100,11.0151938443837,11.0370320558119,10.8365572749011,10.9627821369561,144471.538357121,0.0,1.0
2005-02-28,24.17,25.41,23.96,25.41,78200,10.5565914043916,11.0981790478109,10.4648709163931,11.0981790478109,179043.966711993,0.0,1.0
2005-03-01,23.9,24.41,23.26,24.25,117800,10.4386650626793,10.6614148192469,10.1591359563983,10.5915325426767,269710.732463847,0.0,1.0
2005-03-02,21.7,24.28,20.77,24.0,635800,9.47778375983852,10.6046354695336,9.07159302727401,10.4823414855357,1455705.29457143,0.0,1.0
2005-03-03,21.42,21.58,20.01,20.9,783600,9.3554897758406,9.42537205241084,8.73965221356538,9.12837237698733,1794102.97078668,0.0,1.0
2005-03-04,23.24,23.44,21.71,21.75,260200,10.1504006718271,10.2377535175399,9.48215140212416,9.49962197126672,595744.758803843,0.0,1.0
2005-03-07,22.88,23.67,22.54,23.25,257200,9.99316554954402,10.3382092901096,9.84466571183227,10.1547683141127,588876.064428705,0.0,1.0
2005-03-08,22.69,22.932,22.19,22.59,204700,9.91018034611686,10.0158772894293,9.69179823183487,9.86650392326047,468673.912863748,0.0,1.0
2005-03-09,21.79,22.5,21.22,22.5,445800,9.51709254040927,9.82719514268971,9.2681369301278,9.82719514268971,1020687.98414587,0.0,1.0
2005-03-10,21.2,21.45,20.79,21.35,208000,9.25940164555652,9.36859270269752,9.08032831184529,9.32491627984112,476229.476676402,0.0,1.0
2005-03-11,21.0,21.27,20.79,20.79,124900,9.17204879984373,9.289975141556,9.08032831184529,9.08032831184529,285966.642485013,0.0,1.0
2005-03-14,20.75,21.19,20.5,21.14,112600,9.06285774270273,9.25503400327088,8.95366668556173,9.23319579184268,257804.995546937,0.0,1.0
2005-03-15,20.61,21.1,20.32,20.5,83100,9.00171075070377,9.21572522270012,8.87504912442021,8.95366668556173,190262.83419139,0.0,1.0
2005-03-16,20.16,20.48,20.1,20.44,136900,8.80516684784998,8.94493140099045,8.77896099413614,8.92746083184789,313441.419985574,0.0,1.0
2005-03-17,20.2,20.24,19.85,20.15,356300,8.82263741699254,8.8401079861351,8.66976993699514,8.80079920556433,815771.93528751,0.0,1.0
2005-03-18,21.65,21.7,20.12,20.47,266300,9.45594554841032,9.47778375983852,8.78769627870742,8.94056375870481,609711.104033297,0.0,1.0
2005-03-21,22.24,22.38,21.65,21.85,221900,9.71363644326307,9.77478343526203,9.45594554841032,9.54329839412311,508054.427281219,0.0,1.0
2005-03-22,22.44,22.57,22.06,22.32,219500,9.80098928897587,9.85776863868919,9.63501888212155,9.74857758154819,502559.471781107,0.0,1.0
2005-03-23,21.4,22.49,21.35,22.49,146800,9.34675449126932,9.82282750040407,9.32491627984112,9.82282750040407,336108.111423538,0.0,1.0
2005-03-24,20.75,21.66,20.658,21.66,93800,9.06285774270273,9.46031319069596,9.02267543367484,9.46031319069596,214761.177462724,0.0,1.0
2005-03-28,21.45,21.68,20.82,21.02,128000,9.36859270269752,9.46904847526724,9.09343123870221,9.180784084415,293064.293339324,0.0,1.0
2005-03-29,21.43,21.62,21.32,21.5,143800,9.35985741812624,9.4428426215534,9.3118133529842,9.39043091412572,329239.417048397,0.0,1.0
2005-03-30,21.45,21.84,21.44,21.64,95500,9.36859270269752,9.53893075183747,9.36422506041188,9.45157790612468,218653.437608637,0.0,1.0
2005-03-31,21.17,21.69,20.92,21.62,214000,9.2462987186996,9.47341611755288,9.13710766155861,9.4428426215534,489966.865426683,0.0,1.0
2005-04-01,21.36,21.55,20.92,20.92,176900,9.32928392212676,9.41226912555392,9.13710766155861,9.13710766155861,405024.011654113,0.0,1.0
2005-04-04,22.62,22.94,21.05,21.2,403800,9.87960685011739,10.0193714032579,9.19388701127193,9.25940164555652,924526.262893899,0.0,1.0
2005-04-05,22.73,22.99,22.25,22.75,195700,9.92765091525942,10.0412096146861,9.71800408554871,9.9363861998307,448067.829738327,0.0,1.0
2005-04-06,22.67,23.03,22.52,23.0,142800,9.90144506154558,10.0586801838286,9.83593042726099,10.0455772569717,326949.852256684,0.0,1.0
2005-04-07,22.47,22.84,22.27,22.5,98900,9.81409221583279,9.97569498040146,9.72673937011999,9.82719514268971,226437.957900462,0.0,1.0
2005-04-08,22.28,22.54,21.954,22.3,100000,9.73110701240563,9.84466571183227,9.58872187389377,9.73984229697691,228956.479171347,0.0,1.0
2005-04-11,21.4,22.32,21.4,22.2,97500,9.34675449126932,9.74857758154819,9.34675449126932,9.69616587412051,223232.567192064,0.0,1.0
2005-04-12,21.95,22.26,21.2,21.54,140100,9.58697481697951,9.72237172783435,9.25940164555652,9.40790148326828,320768.027319058,0.0,1.0
2005-04-13,21.35,22.04,21.35,21.95,80100,9.32491627984112,9.62628359755027,9.32491627984112,9.58697481697951,183394.139816249,0.0,1.0
2005-04-14,21.03,21.32,21.01,21.27,179300,9.18515172670065,9.3118133529842,9.17641644212937,9.289975141556,410518.967154225,0.0,1.0
2005-04-15,17.65,20.93,17.48,20.93,822400,7.70888863415437,9.14147530384425,7.63463871529849,9.14147530384425,1882938.08470516,0.0,1.0
2005-04-18,18.21,18.24,17.65,17.69,726500,7.9534766021502,7.96657952900712,7.70888863415437,7.72635920329693,1663368.82117984,0.0,1.0
2005-04-19,19.0,19.08,18.52,18.6,256500,8.29852034271575,8.33346148100087,8.08887351300504,8.12381465129016,587273.369074506,0.0,1.0
2005-04-20,19.56,20.36,19.11,19.28,319500,8.54310831071158,8.89251969356277,8.34656440785779,8.42081432671367,731515.950952455,0.0,1.0
2005-04-21,19.79,19.83,19.35,19.63,171000,8.6435640832813,8.66103465242386,8.45138782271315,8.57368180671106,391515.579383004,0.0,1.0
2005-04-22,19.91,20.44,19.7,19.89,221400,8.69597579070898,8.92746083184789,8.60425530271054,8.6872405061377,506909.644885363,0.0,1.0
2005-04-25,20.68,20.73,19.93,20.2,184600,9.03228424670325,9.05412245813145,8.70471107528026,8.82263741699254,422653.660550307,0.0,1.0
2005-04-26,20.0,20.92,19.97,20.78,197700,8.73528457127974,9.13710766155861,8.72218164442282,9.07596066955965,452646.959321753,0.0,1.0
2005-04-27,20.0,20.25,19.67,19.75,120200,8.73528457127974,8.84447562842074,8.59115237585362,8.62609351413874,275205.687963959,0.0,1.0
2005-04-28,19.11,20.24,19.11,19.9,265300,8.34656440785779,8.8401079861351,8.34656440785779,8.69160814842334,607421.539241584,0.0,1.0
2005-04-29,19.54,19.55,18.84,19.13,223600,8.5343730261403,8.53874066842594,8.22863806614551,8.35529969242907,511946.687427133,0.0,1.0
2005-05-02,20.16,20.16,19.42,19.42,115500,8.80516684784998,8.80516684784998,8.48196131871263,8.48196131871263,264444.733442906,0.0,1.0
2005-05-03,20.25,20.84,19.73,20.29,187400,8.84447562842074,9.10216652327349,8.61735822956746,8.86194619756329,429064.441967104,0.0,1.0
2005-05-04,20.25,20.5,20.1,20.19,72700,8.84447562842074,8.95366668556173,8.77896099413614,8.8182697747069,166451.360357569,0.0,1.0
2005-05-05,20.32,20.35,19.79,20.07,60400,8.87504912442021,8.88815205127713,8.6435640832813,8.76585806727922,138289.713419494,0.0,1.0
2005-05-06,19.92,20.35,19.92,20.16,44300,8.70034343299462,8.88815205127713,8.70034343299462,8.80516684784998,101427.720272907,0.0,1.0
2005-05-09,20.35,20.35,19.9,19.9,92600,8.88815205127713,8.88815205127713,8.69160814842334,8.69160814842334,212013.699712668,0.0,1.0
2005-05-10,19.47,20.168,19.22,20.15,103700,8.50379953014082,8.80866096167849,8.39460847299983,8.80079920556433,237427.868900687,0.0,1.0
2005-05-11,17.44,18.0,16.37,18.0,824600,7.61716814615593,7.86175611415176,7.14983042159247,7.86175611415176,1887975.12724693,0.0,1.0
2005-05-12,17.68,18.34,17.23,17.5,141400,7.72199156101129,8.01025595186352,7.52544765815749,7.64337399986977,323744.461548285,0.0,1.0
2005-05-13,17.51,17.982,17.05,17.72,72900,7.64774164215541,7.85389435803761,7.44683009701598,7.73946213015385,166909.273315912,0.0,1.0
2005-05-16,17.24,17.58,16.61,17.25,176400,7.52981530044313,7.67831513815489,7.25465383644782,7.53418294272877,403879.229258257,0.0,1.0
2005-05-17,17.73,18.26,17.14,17.2,124900,7.74382977243949,7.9753148135784,7.48613887758674,7.51234473130057,285966.642485013,0.0,1.0
2005-05-18,18.19,18.47,18.0,18.0,91300,7.94474131757892,8.06703530157684,7.86175611415176,7.86175611415176,209037.26548344,0.0,1.0
2005-05-19,17.75,18.5,17.65,18.15,99900,7.75256505701077,8.08013822843376,7.70888863415437,7.92727074843636,228727.522692176,0.0,1.0
2005-05-20,17.69,17.98,17.38,17.56,66300,7.72635920329693,7.85302082958049,7.59096229244209,7.66957985358361,151798.145690603,0.0,1.0
2005-05-23,17.8,18.19,17.51,17.51,102900,7.77440326843897,7.94474131757892,7.64774164215541,7.64774164215541,235596.217067316,0.0,1.0
2005-05-24,17.57,17.87,17.53,17.59,48700,7.67394749586925,7.80497676443845,7.65647692672669,7.68268278044053,111501.805356446,0.0,1.0
2005-05-25,17.44,17.74,17.28,17.74,36800,7.61716814615593,7.74819741472513,7.54728586958569,7.74819741472513,84255.9843350558,0.0,1.0
2005-05-26,17.53,17.68,17.19,17.48,75500,7.65647692672669,7.72199156101129,7.50797708901494,7.63463871529849,172862.141774367,0.0,1.0
2005-05-27,17.345,17.62,17.23,17.35,59100,7.57567554444235,7.69578570729745,7.52544765815749,7.57785936558517,135313.279190266,0.0,1.0
2005-05-31,17.4,17.59,17.36,17.47,116400,7.59969757701337,7.68268278044053,7.58222700787081,7.63027107301285,266505.341755448,0.0,1.0
2005-06-01,17.4,17.54,17.23,17.38,126000,7.59969757701337,7.66084456901233,7.52544765815749,7.59096229244209,288485.163755898,0.0,1.0
2005-06-02,17.4,17.5,17.23,17.45,93000,7.59969757701337,7.64337399986977,7.52544765815749,7.62153578844157,212929.525629353,0.0,1.0
2005-06-03,17.7,17.78,17.3,17.5,51500,7.73072684558257,7.76566798386769,7.55602115415697,7.64337399986977,117912.586773244,0.0,1.0
2005-06-06,17.44,17.78,17.381,17.63,104900,7.61716814615593,7.76566798386769,7.59139905667066,7.70015334958309,240175.346650743,0.0,1.0
2005-06-07,16.95,17.64,16.69,17.5,213000,7.40315367415958,7.70452099186873,7.28959497473294,7.64337399986977,487677.300634969,0.0,1.0
2005-06-08,16.91,17.33,16.89,16.89,213600,7.38568310501702,7.56912408101389,7.37694782044574,7.37694782044574,489051.039509998,0.0,1.0
2005-06-09,16.94,16.98,16.85,16.85,81500,7.39878603187394,7.4162566010165,7.35947725130318,7.35947725130318,186599.530524648,0.0,1.0
2005-06-10,17.28,17.28,16.85,17.0,221700,7.54728586958569,7.54728586958569,7.35947725130318,7.42499188558778,507596.514322877,0.0,1.0
2005-06-13,18.18,18.29,17.37,17.37,105600,7.94037367529328,7.98841774043532,7.58659465015645,7.58659465015645,241778.042004943,0.0,1.0
2005-06-14,18.53,18.89,18.21,18.37,88600,8.09324115529068,8.25047627757371,7.9534766021502,8.02335887872044,202855.440545814,0.0,1.0
2005-06-15,18.77,18.91,18.48,18.48,79100,8.19806457014603,8.25921156214499,8.07140294386248,8.07140294386248,181104.575024536,0.0,1.0
2005-06-16,19.08,19.56,18.84,18.93,81100,8.33346148100087,8.54310831071158,8.22863806614551,8.26794684671627,185683.704607963,0.0,1.0
2005-06-17,18.56,19.25,18.524,19.25,176700,8.1063440821476,8.40771139985675,8.09062056991929,8.40771139985675,404566.09869577,0.0,1.0
2005-06-20,18.01,18.65,18.01,18.58,91300,7.86612375643741,8.14565286271836,7.86612375643741,8.11507936671888,209037.26548344,0.0,1.0
2005-06-21,17.8,18.11,17.78,18.0,91600,7.77440326843897,7.9098001792938,7.76566798386769,7.86175611415176,209724.134920954,0.0,1.0
2005-06-22,17.89,18.1,17.81,18.05,163800,7.81371204900973,7.90543253700816,7.77877091072461,7.88359432557996,375030.712882666,0.0,1.0
2005-06-23,17.51,17.99,17.51,17.99,63400,7.64774164215541,7.85738847186612,7.64774164215541,7.85738847186612,145158.407794634,0.0,1.0
2005-06-24,18.19,18.23,17.5,17.64,254100,7.94474131757892,7.96221188672148,7.64337399986977,7.70452099186873,581778.413574393,0.0,1.0
2005-06-27,18.76,18.81,18.15,18.21,164100,8.1936969278604,8.21553513928859,7.92727074843636,7.9534766021502,375717.582320181,0.0,1.0
2005-06-28,19.85,19.97,18.926,18.96,169200,8.66976993699514,8.72218164442282,8.26619978980202,8.28104977357319,387394.36275792,0.0,1.0
2005-06-29,19.79,19.85,19.3101,19.85,88300,8.6435640832813,8.66976993699514,8.43396092999344,8.66976993699514,202168.5711083,0.0,1.0
2005-06-30,21.37,22.57,20.45,20.45,687500,9.3336515644124,9.85776863868919,8.93182847413353,8.93182847413353,1574075.79430301,0.0,1.0
2005-07-01,21.6,22.09,21.45,21.5,215900,9.43410733698212,9.64812180897847,9.36859270269752,9.39043091412572,494317.038530939,0.0,1.0
2005-07-05,21.79,21.89,21.41,21.85,138700,9.51709254040927,9.56076896326567,9.35112213355496,9.54329839412311,317562.636610659,0.0,1.0
2005-07-06,21.78,22.05,21.26,21.95,81200,9.51272489812364,9.63065123983591,9.28560749927036,9.58697481697951,185912.661087134,0.0,1.0
2005-07-07,21.46,22.0,21.25,21.33,83700,9.37296034498316,9.60881302840771,9.28123985698472,9.31618099526984,191636.573066418,0.0,1.0
2005-07-08,21.8,21.96,21.21,21.46,91600,9.52146018269491,9.59134245926515,9.26376928784216,9.37296034498316,209724.134920954,0.0,1.0
2005-07-11,21.71,21.96,21.53,21.96,53700,9.48215140212416,9.59134245926515,9.40353384098264,9.59134245926515,122949.629315013,0.0,1.0
2005-07-12,21.67,22.0,21.49,21.6,84400,9.4646808329816,9.60881302840771,9.38606327184008,9.43410733698212,193239.268420617,0.0,1.0
2005-07-13,21.44,21.99,21.41,21.8,97700,9.36422506041188,9.60444538612207,9.35112213355496,9.52146018269491,223690.480150406,0.0,1.0
2005-07-14,21.06,21.85,21.0,21.55,98800,9.19825465355756,9.54329839412311,9.17204879984373,9.41226912555392,226209.001421291,0.0,1.0
2005-07-15,21.54,22.0,20.9,20.91,150600,9.40790148326828,9.60881302840771,9.12837237698733,9.13274001927297,344808.457632049,0.0,1.0
2005-07-18,21.43,21.86,21.29,21.78,78600,9.35985741812624,9.54766603640875,9.29871042612728,9.51272489812364,179959.792628679,0.0,1.0
2005-07-19,22.09,22.49,21.83,22.06,361500,9.64812180897847,9.82282750040407,9.53456310955183,9.63501888212155,827677.67220442,0.0,1.0
2005-07-20,23.25,23.33,22.12,22.12,248200,10.1547683141127,10.1897094523978,9.66122473583539,9.66122473583539,568269.981303284,0.0,1.0
2005-07-21,22.98,23.75,22.752,23.3,131500,10.0368419724004,10.3731504283947,9.93725972828783,10.1766065255409,301077.770110322,0.0,1.0
2005-07-22,23.85,23.95,23.0,23.0,105600,10.4168268512511,10.4605032741075,10.0455772569717,10.0455772569717,241778.042004942,0.0,1.0
2005-07-25,23.57,23.96,23.17,23.85,110800,10.2945328672532,10.4648709163931,10.1198271758276,10.4168268512511,253683.778921852,0.0,1.0
2005-07-26,23.67,24.34,23.4501,23.57,177500,10.3382092901096,10.6308413232474,10.2421648362483,10.2945328672532,406397.75052914,0.0,1.0
2005-07-27,23.58,24.14,23.49,23.67,77400,10.2989005095388,10.5434884775346,10.2595917289681,10.3382092901096,177212.314878623,0.0,1.0
2005-07-28,23.99,24.0,23.44,23.6,118100,10.47797384325,10.4823414855357,10.2377535175399,10.3076357941101,270397.601901362,0.0,1.0
2005-07-29,23.85,24.37,23.4,24.0,79300,10.4168268512511,10.6439442501044,10.2202829483973,10.4823414855357,181562.487982878,0.0,1.0
2005-08-01,23.81,24.13,23.67,23.85,90200,10.3993562821085,10.539120835249,10.3382092901096,10.4168268512511,206518.744212556,0.0,1.0
2005-08-02,23.93,24.04,23.37,23.93,62800,10.4517679895362,10.4998120546782,10.2071800215404,10.4517679895362,143784.668919606,0.0,1.0
2005-08-03,23.21,23.95,23.17,23.95,88500,10.1372977449701,10.4605032741075,10.1198271758276,10.4605032741075,202626.484066643,0.0,1.0
2005-08-04,22.65,23.4,22.43,23.4,136000,9.8927097769743,10.2202829483973,9.79662164669023,10.2202829483973,311380.811673032,0.0,1.0
2005-08-05,23.05,23.1,22.44,22.65,99200,10.0674154683999,10.0892536798281,9.80098928897587,9.8927097769743,227124.827337976,0.0,1.0
2005-08-08,22.82,23.21,22.54,23.21,82400,9.96695969583018,10.1372977449701,9.84466571183227,10.1372977449701,188660.13883719,0.0,1.0
2005-08-09,23.0,23.1599,22.64,22.64,44500,10.0455772569717,10.1154158571191,9.88834213468866,9.88834213468866,101885.633231249,0.0,1.0
2005-08-10,23.0,23.27,22.64,23.11,96400,10.0455772569717,10.163503598684,9.88834213468866,10.0936213221137,220714.045921179,0.0,1.0
2005-08-11,23.48,23.55,22.87,23.14,73200,10.2552240866824,10.2857975826819,9.98879790725838,10.1067242489707,167596.142753426,0.0,1.0
2005-08-12,23.01,23.5,22.99,23.5,68600,10.0499448992573,10.2639593712537,10.0412096146861,10.2639593712537,157064.144711545,0.0,1.0
2005-08-15,23.44,23.51,22.8,23.0,76600,10.2377535175399,10.2683270135393,9.9582244112589,10.0455772569717,175380.663045251,0.0,1.0
2005-08-16,22.82,23.5,22.8,23.5,38800,9.96695969583018,10.2639593712537,9.9582244112589,10.2639593712537,88835.1139184827,0.0,1.0
2005-08-17,22.77,22.91,22.62,22.75,35000,9.94512148440198,10.0062684764009,9.87960685011739,9.9363861998307,80134.7677099715,0.0,1.0
2005-08-18,22.5,23.0,22.42,22.69,35500,9.82719514268971,10.0455772569717,9.79225400440459,9.91018034611686,81279.5501058282,0.0,1.0
2005-08-19,22.74,22.89,22.43,22.5,59900,9.93201855754506,9.99753319182966,9.79662164669023,9.82719514268971,137144.931023637,0.0,1.0
2005-08-22,23.25,23.49,22.8,22.8,63700,10.1547683141127,10.2595917289681,9.9582244112589,9.9582244112589,145845.277232148,0.0,1.0
2005-08-23,23.21,23.45,23.0,23.37,47700,10.1372977449701,10.2421211598255,10.0455772569717,10.2071800215404,109212.240564733,0.0,1.0
2005-08-24,23.29,23.44,23.01,23.32,65100,10.1722388832553,10.2377535175399,10.0499448992573,10.1853418101122,149050.667940546,0.0,1.0
2005-08-25,23.38,23.45,22.93,23.17,31300,10.211547663826,10.2421211598255,10.0150037609722,10.1198271758276,71663.3779806318,0.0,1.0
2005-08-26,23.36,23.49,23.3,23.35,77000,10.2028123792547,10.2595917289681,10.1766065255409,10.1984447369691,176296.488961938,0.0,1.0
2005-08-29,24.25,24.28,23.31,23.37,201000,10.5915325426767,10.6046354695336,10.1809741678265,10.2071800215404,460202.523134407,0.0,1.0
2005-08-30,23.75,24.29,23.49,24.06,142900,10.3731504283947,10.6090031118192,10.2595917289681,10.5085473392495,327178.808735855,0.0,1.0
2005-08-31,24.0,24.49,23.75,23.81,86100,10.4823414855357,10.696355957532,10.3731504283947,10.3993562821085,197131.52856653,0.0,1.0
2005-09-01,24.28,24.34,23.5,24.18,158200,10.6046354695336,10.6308413232474,10.2639593712537,10.5609590466772,362209.150049071,0.0,1.0
2005-09-02,24.23,24.25,23.9,24.25,192300,10.5827972581054,10.5915325426767,10.4386650626793,10.5915325426767,440283.309446501,0.0,1.0
2005-09-06,24.5,24.7,24.16,24.16,143400,10.7007235998177,10.7880764455305,10.5522237621059,10.5522237621059,328323.591131711,0.0,1.0
2005-09-07,24.69,24.75,23.99,24.39,66000,10.7837088032448,10.8099146569587,10.47797384325,10.6526795346756,151111.27625309,0.0,1.0
2005-09-08,24.33,24.75,23.5,24.75,125800,10.6264736809618,10.8099146569587,10.2639593712537,10.8099146569587,288027.250797555,0.0,1.0
2005-09-09,24.22,24.65,24.04,24.34,211600,10.5784296158198,10.7662382341023,10.4998120546782,10.6308413232474,484471.909926569,0.0,1.0
2005-09-12,24.61,24.75,24.25,24.38,112800,10.7487676649597,10.8099146569587,10.5915325426767,10.64831189239,258262.90850528,0.0,1.0
2005-09-13,25.21,25.34,24.25,24.45,161900,11.0108262020981,11.0676055518114,10.5915325426767,10.6788853883895,370680.539778412,0.0,1.0
2005-09-14,25.55,25.84,25.2,25.41,215200,11.1593260398099,11.2859876660934,11.0064585598125,11.0981790478109,492714.343176738,0.0,1.0
2005-09-15,25.75,25.76,25.4,25.76,275000,11.2466788855227,11.2510465278083,11.0938114055253,11.2510465278083,629630.317721203,0.0,1.0
2005-09-16,25.78,26.14,25.53,25.86,142500,11.2597818123796,11.4170169346626,11.1505907552386,11.2947229506647,326262.982819169,0.0,1.0
2005-09-19,25.27,25.84,24.75,25.84,132900,11.0370320558119,11.2859876660934,10.8099146569587,11.2859876660934,304283.160818722,0.0,1.0
2005-09-20,25.35,25.99,24.8,25.46,99600,11.0719731940971,11.351502300378,10.8317528683869,11.1200172592391,228040.653254661,0.0,1.0
2005-09-21,24.9,25.44,24.59,25.14,116200,10.8754292912433,11.1112819746678,10.7400323803884,10.9802527060986,266047.428797105,0.0,1.0
2005-09-22,23.88,24.82,23.18,24.66,315900,10.429929778108,10.8404881529582,10.1241948181132,10.7706058763879,723273.517702286,0.0,1.0
2005-09-23,23.59,23.9,23.15,23.75,341900,10.3032681518245,10.4386650626793,10.1110918912563,10.3731504283947,782802.202286832,0.0,1.0
2005-09-26,24.79,24.85,23.74,23.82,119600,10.8273852261012,10.8535910798151,10.368782786109,10.4037239243942,273831.949088932,0.0,1.0
2005-09-27,24.2,24.91,24.15,24.69,51500,10.5696943312485,10.8797969335289,10.5478561198203,10.7837088032448,117912.586773244,0.0,1.0
2005-09-28,24.54,25.0,24.0,24.32,83100,10.7181941689602,10.9191057140997,10.4823414855357,10.6221060386762,190262.83419139,0.0,1.0
2005-09-29,25.42,25.79,24.18,24.43,152000,11.1025466900965,11.2641494546652,10.5609590466772,10.6701501038182,348013.848340449,0.0,1.0
2005-09-30,26.32,26.32,25.21,25.6,130500,11.4956344958041,11.4956344958041,11.0108262020981,11.1811642512381,298788.205318609,0.0,1.0
2005-10-03,26.76,27.22,26.05,26.11,217100,11.6878107563723,11.8887223015117,11.3777081540919,11.4039140078057,497064.516280994,0.0,1.0
2005-10-04,26.91,27.5,26.63,26.65,110500,11.7533253906569,12.0110162855096,11.631031406659,11.6397666912303,252996.909484338,0.0,1.0
2005-10-05,25.74,26.74,25.71,26.74,96200,11.242311243237,11.679075471801,11.2292083163801,11.679075471801,220256.132962836,0.0,1.0
2005-10-06,25.95,26.47,25.38,25.74,118000,11.3340317312355,11.5611491300887,11.085076120954,11.242311243237,270168.645422189,0.0,1.0
2005-10-07,25.84,26.45,25.37,26.02,95900,11.2859876660934,11.5524138455175,11.0807084786683,11.3646052272349,219569.263525322,0.0,1.0
2005-10-10,25.11,26.05,24.8,25.68,148100,10.9671497792417,11.3777081540919,10.8317528683869,11.2161053895232,339084.545652766,0.0,1.0
2005-10-11,25.38,26.02,25.03,25.17,125100,11.085076120954,11.3646052272349,10.9322086409566,10.9933556329556,286424.555443355,0.0,1.0
2005-10-12,24.4,25.39,23.89,25.29,225000,10.6570471769613,11.0894437632396,10.4342974203936,11.0457673403832,515152.07813553,0.0,1.0
2005-10-13,24.02,24.6,23.96,24.5,131600,10.491076770107,10.7444000226741,10.4648709163931,10.7007235998177,301306.726589492,0.0,1.0
2005-10-14,24.17,24.25,23.8,24.14,106200,10.5565914043916,10.5915325426767,10.3949886398229,10.5434884775346,243151.78087997,0.0,1.0
2005-10-17,24.49,24.77,23.95,24.35,81800,10.696355957532,10.81864994153,10.4605032741075,10.6352089655331,187286.399962163,0.0,1.0
2005-10-18,24.71,25.57,24.6,24.66,242700,10.7924440878161,11.1680613243811,10.7444000226741,10.7706058763879,555677.37494886,0.0,1.0
2005-10-19,25.83,26.51,24.29,24.65,156700,11.2816200238078,11.5786196992313,10.6090031118192,10.7662382341023,358774.8028615,0.0,1.0
2005-10-20,25.3,26.37,24.75,25.75,141000,11.0501349826689,11.5174727072323,10.8099146569587,11.2466788855227,322828.635631599,0.0,1.0
2005-10-21,25.6,26.1,25.0,25.3,72900,11.1811642512381,11.3995463655201,10.9191057140997,11.0501349826689,166909.273315912,0.0,1.0
2005-10-24,26.35,26.4,25.77,25.99,80100,11.5087374226611,11.5305756340893,11.2554141700939,11.351502300378,183394.139816248,0.0,1.0
2005-10-25,26.11,26.52,25.65,26.34,109400,11.4039140078057,11.5829873415169,11.2030024626663,11.5043697803754,250478.388213454,0.0,1.0
2005-10-26,26.28,26.4899,25.59,26.1,98400,11.4781639266616,11.5698407382372,11.1767966089524,11.3995463655201,225293.175504605,0.0,1.0
2005-10-27,25.7,26.45,25.34,26.45,126200,11.2248406740945,11.5524138455175,11.0676055518114,11.5524138455175,288943.076714239,0.0,1.0
2005-10-28,26.17,26.5,25.6,25.66,187400,11.4301198615195,11.5742520569457,11.1811642512381,11.2073701049519,429064.441967106,0.0,1.0
2005-10-31,26.23,26.512,26.11,26.11,174600,11.4563257152334,11.5794932276884,11.4039140078057,11.4039140078057,399758.012633171,0.0,1.0
2005-11-01,26.81,26.9,25.93,25.93,120800,11.7096489678005,11.7489577483712,11.3252964466642,11.3252964466642,276579.426838987,0.0,1.0
2005-11-02,27.17,27.24,26.87,26.91,104300,11.8668840900835,11.897457586083,11.7358548215143,11.7533253906569,238801.607775716,0.0,1.0
2005-11-03,27.37,27.37,27.0,27.2,244700,11.9542369357963,11.9542369357963,11.7926341712276,11.8799870169404,560256.504532288,0.0,1.0
2005-11-04,27.56,27.96,27.25,27.49,140600,12.0372221392235,12.2119278306491,11.9018252283686,12.006648643224,321912.809714914,0.0,1.0
2005-11-07,27.6,28.0,27.3,27.53,103300,12.054692708366,12.2293983997916,11.9236634397968,12.0241192123666,236512.042984002,0.0,1.0
2005-11-08,27.68,27.91,27.103,27.6,285700,12.0896338466512,12.1900896192209,11.8376208867697,12.054692708366,654128.660992537,0.0,1.0
2005-11-09,27.73,28.29,27.57,27.87,213100,12.1114720580794,12.3560600260752,12.0415897815091,12.1726190500783,487906.257114139,0.0,1.0
2005-11-10,28.5,28.61,27.75,27.9,178200,12.4477805140736,12.4958245792157,12.1202073426506,12.1857219769352,408000.445883342,0.0,1.0
2005-11-11,28.61,29.37,28.54,28.83,143300,12.4958245792157,12.8277653929243,12.4652510832162,12.5919127094997,328094.63465254,0.0,1.0
2005-11-14,27.9,28.85,27.67,28.85,150300,12.1857219769352,12.600647994071,12.0852662043655,12.600647994071,344121.588194536,0.0,1.0
2005-11-15,28.0,28.82,27.7,27.9,198800,12.2293983997916,12.5875450672141,12.0983691312224,12.1857219769352,455165.480592639,0.0,1.0
2005-11-16,27.55,28.05,26.11,28.0,227300,12.0328544969378,12.2512366112198,11.4039140078057,12.2293983997916,520418.077156474,0.0,1.0
2005-11-17,27.77,27.77,27.3601,27.56,71400,12.1289426272219,12.1289426272219,11.9499129699335,12.0372221392235,163474.926128342,0.0,1.0
2005-11-18,27.54,28.3,27.5,27.98,77000,12.0284868546522,12.3604276683608,12.0110162855096,12.2206631152204,176296.488961937,0.0,1.0
2005-11-21,27.49,27.74,26.6,27.55,85000,12.006648643224,12.115839700365,11.6179284798021,12.0328544969378,194613.007295645,0.0,1.0
2005-11-22,27.75,27.89,27.3301,27.39,72600,12.1202073426506,12.1813543346496,11.9368100430766,11.9629722203676,166222.403878399,0.0,1.0
2005-11-23,27.96,28.44,27.79,27.92,43000,12.2119278306491,12.4215746603598,12.1376779117932,12.1944572615065,98451.2860436791,0.0,1.0
2005-11-25,28.62,28.65,27.97,27.97,26800,12.5001922215013,12.5132951483582,12.2162954729347,12.2162954729347,61360.3364179211,0.0,1.0
2005-11-28,28.12,28.62,27.8,28.62,68700,12.2818101072193,12.5001922215013,12.1420455540788,12.5001922215013,157293.101190716,0.0,1.0
2005-11-29,28.9,29.24,28.18,28.39,142500,12.6224862054992,12.770986043211,12.3080159609332,12.3997364489316,326262.98281917,0.0,1.0
2005-11-30,29.0,29.41,28.8,29.0,83400,12.6661626283556,12.8452359620669,12.5788097826428,12.6661626283556,190949.703628904,0.0,1.0
2005-12-01,29.61,29.93,29.15,29.3,67100,12.9325888077797,13.0723533609201,12.7316772626402,12.7971918969248,153629.797523973,0.0,1.0
2005-12-02,29.77,29.92,29.3,29.92,47000,13.0024710843499,13.0679857186345,12.7971918969248,13.0679857186345,107609.545210533,0.0,1.0
2005-12-05,29.55,29.79,29.15,29.79,105700,12.9063829540658,13.0112063689212,12.7316772626402,13.0112063689212,242006.998484114,0.0,1.0
2005-12-06,29.21,29.6,29.21,29.51,41200,12.7578831163541,12.928221165494,12.7578831163541,12.8889123849233,94330.0694185947,0.0,1.0
2005-12-07,28.88,29.45,28.55,29.12,167600,12.6137509209279,12.8627065312094,12.4696187255018,12.7185743357833,383731.059091179,0.0,1.0
2005-12-08,28.6,28.95,28.16,28.75,94500,12.49145693693,12.6443244169274,12.2992806763619,12.5569715712146,216363.872816924,0.0,1.0
2005-12-09,28.76,29.09,28.34,28.61,48300,12.5613392135003,12.7054714089264,12.3778982375034,12.4958245792157,110585.97943976,0.0,1.0
2005-12-12,29.21,29.33,28.75,28.75,98600,12.7578831163541,12.8102948237817,12.5569715712146,12.5569715712146,225751.088462948,0.0,1.0
2005-12-13,29.35,29.4365,28.91,29.35,75100,12.819030108353,12.8568102141238,12.6268538477849,12.819030108353,171946.315857682,0.0,1.0
2005-12-14,29.47,29.5,29.18,29.25,186500,12.8714418157807,12.8845447426376,12.7447801894971,12.7753536854966,427003.833654562,0.0,1.0
2005-12-15,29.49,29.5,29.2,29.5,82100,12.880177100352,12.8845447426376,12.7535154740684,12.8845447426376,187973.269399676,0.0,1.0
2005-12-16,29.25,29.55,29.25,29.5,231600,12.7753536854966,12.9063829540658,12.7753536854966,12.8845447426376,530263.205760841,0.0,1.0
2005-12-19,28.2,29.4,27.52,29.4,97900,12.3167512455044,12.8408683197812,12.0197515700809,12.8408683197812,224148.393108749,0.0,1.0
2005-12-20,28.1,28.61,27.53,28.0,49000,12.273074822648,12.4958245792157,12.0241192123666,12.2293983997916,112188.67479396,0.0,1.0
2005-12-21,28.49,28.76,27.71,27.94,25300,12.443412871788,12.5613392135003,12.1027367735081,12.2031925460778,57925.9892303508,0.0,1.0
2005-12-22,28.75,28.79,28.33,28.65,58700,12.5569715712146,12.5744421403572,12.3735305952177,12.5132951483582,134397.453273581,0.0,1.0
2005-12-23,28.49,28.95,28.0,28.76,189900,12.443412871788,12.6443244169274,12.2293983997916,12.5613392135003,434788.353946388,0.0,1.0
2005-12-27,28.6,28.92,28.21,28.4,191300,12.49145693693,12.6312214900705,12.3211188877901,12.4041040912172,437993.744654788,0.0,1.0
2005-12-28,28.62,28.85,28.18,28.8,67300,12.5001922215013,12.600647994071,12.3080159609332,12.5788097826428,154087.710482317,0.0,1.0
2005-12-29,29.09,29.09,28.58,28.76,48300,12.7054714089264,12.7054714089264,12.4827216523587,12.5613392135003,110585.979439761,0.0,1.0
2005-12-30,29.16,29.34,28.86,29.14,83800,12.7360449049259,12.8146624660674,12.6050156363567,12.7273096203546,191865.529545588,0.0,1.0
2006-01-03,29.03,29.29,28.1,28.92,121900,12.6792655552125,12.7928242546392,12.273074822648,12.6312214900705,279097.948109873,0.0,1.0
2006-01-04,29.03,29.49,28.96,29.28,82800,12.6792655552125,12.880177100352,12.6486920592131,12.7884566123535,189575.964753876,0.0,1.0
2006-01-05,28.77,29.13,28.61,28.89,43700,12.5657068557859,12.7229419780689,12.4958245792157,12.6181185632136,100053.981397879,0.0,1.0
2006-01-06,28.87,29.2,28.5,28.7,73700,12.6093832786423,12.7535154740684,12.4477805140736,12.5351333597864,168740.925149283,0.0,1.0
2006-01-09,28.98,29.09,28.31,29.02,104700,12.6574273437843,12.7054714089264,12.3647953106465,12.6748979129269,239717.433692401,0.0,1.0
2006-01-10,29.52,29.56,28.563,28.62,54700,12.8932800272089,12.9107505963515,12.4752966604732,12.5001922215013,125239.194106727,0.0,1.0
2006-01-11,29.19,29.6,29.1,29.48,35100,12.7491478317828,12.928221165494,12.709839051212,12.8758094580663,80363.7241891427,0.0,1.0
2006-01-12,29.04,29.37,28.99,29.0,50000,12.6836331974982,12.8277653929243,12.66179498607,12.6661626283556,114478.239585673,0.0,1.0
2006-01-13,30.42,30.92,28.87,28.99,153700,13.2863678329165,13.5047499471985,12.6093832786423,12.66179498607,351906.10848636,0.0,1.0
2006-01-17,30.57,30.88,29.95,30.63,119400,13.3518824672011,13.4872793780559,13.0810886454914,13.3780883209149,273374.036130588,0.0,1.0
2006-01-18,31.09,31.4,30.41,30.51,141100,13.5789998660544,13.7143967769092,13.2820001906308,13.3256766134872,323057.59211077,0.0,1.0
2006-01-19,31.45,31.57,30.97,31.405,128600,13.7362349883374,13.7886466957651,13.5265881586267,13.716580598052,294438.032214352,0.0,1.0
2006-01-20,31.44,31.58,31.246,31.58,64400,13.7318673460517,13.7930143380507,13.6471350857103,13.7930143380507,147447.972586348,0.0,1.0
2006-01-23,31.48,31.93,31.4,31.69,104100,13.7493379151943,13.9458818180481,13.7143967769092,13.8410584031927,238343.694817373,0.0,1.0
2006-01-24,32.5,32.67,31.5,31.5,205900,14.1948374283296,14.2690873471855,13.7580731997656,13.7580731997656,471421.390613803,0.0,1.0
2006-01-25,31.85,32.99,31.5,32.17,258300,13.910940679763,14.4088519003259,13.7580731997656,14.0507052329035,591394.585699589,0.0,1.0
2006-01-26,32.37,32.6,31.19,32.27,199700,14.1380580786163,14.238513851186,13.6226762889108,14.0943816557599,457226.088905179,0.0,1.0
2006-01-27,34.0,35.75,33.92,35.35,1298300,14.8499837711756,15.6143211711625,14.8150426328904,15.4396154797369,2972541.96908159,0.0,1.0
2006-01-30,34.86,35.22,34.18,35.22,509400,15.2256010077406,15.3828361300236,14.9286013323171,15.3828361300236,1166304.30489884,0.0,1.0
2006-01-31,34.9,35.19,34.322,35.16,249900,15.2430715768831,15.3697332031667,14.9906218527732,15.3566302763098,572162.241449198,0.0,1.0
2006-02-01,34.69,35.05,34.6114,35.05,232100,15.1513510888847,15.3085862111677,15.1170214205196,15.3085862111677,531407.988156697,0.0,1.0
2006-02-02,34.48,34.75,34.25,34.75,134100,15.0596306008863,15.1775569425985,14.9591748283166,15.1775569425985,307030.638568776,0.0,1.0
2006-02-03,34.67,34.935,34.32,34.62,118000,15.1426158043134,15.2583583248829,14.989748324316,15.1207775928852,270168.64542219,0.0,1.0
2006-02-06,34.64,34.75,34.35,34.75,129000,15.1295128774565,15.1775569425985,15.002851251173,15.1775569425985,295353.858131038,0.0,1.0
2006-02-07,34.74,34.75,34.27,34.48,146700,15.1731893003129,15.1775569425985,14.9679101128878,15.0596306008863,335879.154944366,0.0,1.0
2006-02-08,34.31,34.75,34.25,34.75,196000,14.9853806820304,15.1775569425985,14.9591748283166,15.1775569425985,448754.69917584,0.0,1.0
2006-02-09,33.84,34.96,33.64,34.56,195500,14.7801014946053,15.269277430597,14.6927486488925,15.0945717391714,447609.916779984,0.0,1.0
2006-02-10,33.93,33.99,33.25,33.61,103900,14.8194102751761,14.8456161288899,14.5224105997526,14.6796457220356,237885.781859029,0.0,1.0
2006-02-13,33.85,34.48,33.67,34.04,105600,14.784469136891,15.0596306008863,14.7058515757494,14.8674543403181,241778.042004942,0.0,1.0
2006-02-14,33.93,34.09,33.5,33.85,108200,14.8194102751761,14.8892925517463,14.6316016568936,14.784469136891,247730.910463397,0.0,1.0
2006-02-15,33.99,34.4,33.89,34.0,111300,14.8456161288899,15.0246894626011,14.8019397060335,14.8499837711756,254828.56131771,0.0,1.0
2006-02-16,34.42,34.55,34.13,34.31,171600,15.0334247471724,15.0902040968857,14.9067631208889,14.9853806820304,392889.318258033,0.0,1.0
2006-02-17,33.95,34.6,33.812,34.51,98700,14.8281455597474,15.1120423083139,14.7678720962055,15.0727335277432,225980.044942119,0.0,1.0
2006-02-21,35.23,35.25,34.08,34.18,196100,15.3872037723093,15.3959390568805,14.8849249094607,14.9286013323171,448983.655655011,0.0,1.0
2006-02-22,18.69,18.71,17.1,17.87,293500,16.3262468637218,16.3437174328644,14.9373366168884,15.6099535288769,335993.633183953,0.0,2.0
2006-02-23,18.06,18.75,17.96,18.73,751000,15.7759239357312,16.3786585711495,15.6885710900184,16.361188002007,859731.579288409,0.0,1.0
2006-02-24,17.92,18.11,17.0,18.1,559900,15.6536299517333,15.8196003585876,14.8499837711756,15.8108650740163,640963.663440186,0.0,1.0
2006-02-27,18.05,18.5,17.994,18.0,342800,15.7671886511599,16.1602764568675,15.7182710575608,15.7235122283035,392431.40529969,0.0,1.0
2006-02-28,17.42,18.05,17.26,17.91,323300,15.2168657231693,15.7671886511599,15.0771011700288,15.644894667162,370108.148580483,0.0,1.0
2006-03-01,18.26,18.42,17.75,17.75,581600,15.9506296271568,16.0903941802973,15.5051301140215,15.5051301140215,665805.441430278,0.0,1.0
2006-03-02,18.16,18.35,17.95,18.15,281000,15.863276781444,16.0292471882983,15.6798358054471,15.8545414968727,321683.853235743,0.0,1.0
2006-03-03,18.45,18.52,18.16,18.2,256100,16.1166000340111,16.1777470260101,15.863276781444,15.8982179197291,293178.77157891,0.0,1.0
2006-03-06,18.36,18.64,18.32,18.5,223100,16.0379824728696,16.2825704408654,16.0030413345845,16.1602764568675,255400.952515638,0.0,1.0
2006-03-07,18.15,18.5,17.9,18.43,332400,15.8545414968727,16.1602764568675,15.6361593825907,16.0991294648686,380525.66838278,0.0,1.0
2006-03-08,17.96,18.2,17.46,18.07,232600,15.6885710900184,15.8982179197291,15.2518068614544,15.7846592203025,266276.385276277,0.0,1.0
2006-03-09,17.63,18.28,17.63,17.89,159200,15.4003066991662,15.9681001962994,15.4003066991662,15.6274240980195,182249.357420392,0.0,1.0
2006-03-10,18.05,18.1599,17.52,17.6,151600,15.7671886511599,15.8631894285983,15.3042185688821,15.3741008454523,173549.011211881,0.0,1.0
2006-03-13,18.61,18.67,18.15,18.52,307000,16.2563645871516,16.3087762945793,15.8545414968727,16.1777470260101,351448.195528018,0.0,1.0
2006-03-14,19.04,19.11,18.5,18.65,451800,16.6319818237166,16.6931288157156,16.1602764568675,16.2913057254367,517212.686448074,0.0,1.0
2006-03-15,19.44,19.7,19.0,19.1,398400,16.9813932065678,17.2085106054211,16.5970406854315,16.6843935311443,456081.306509324,0.0,1.0
2006-03-16,19.58,19.79,19.45,19.5,562900,17.1036871905657,17.2871281665626,16.9901284911391,17.0338049139955,644398.010627758,0.0,1.0
2006-03-17,19.93,20.1,19.54,19.68,524000,17.4094221505605,17.5579219882723,17.0687460522806,17.1910400362785,599865.97542893,0.0,1.0
2006-03-20,19.98,20.23,19.92,20.1,560900,17.4530985734169,17.6714806876989,17.4006868659892,17.5579219882723,642108.445836044,0.0,1.0
2006-03-21,19.75,20.06,19.55,20.0,1004700,17.2521870282775,17.5229808499872,17.0774813368519,17.4705691425595,1150162.87311726,0.0,1.0
2006-03-22,19.79,19.94,17.36,19.66,1115800,17.2871281665626,17.4181574351318,15.1644540157416,17.173569467136,1277348.19729695,0.0,1.0
2006-03-23,19.98,20.05,19.8,19.82,326900,17.4530985734169,17.5142455654159,17.2958634511339,17.3133340202764,374229.365205567,0.0,1.0
2006-03-24,20.76,20.86,19.99,19.99,456200,18.1344507699767,18.2218036156895,17.4618338579882,17.4618338579882,522249.728989844,0.0,1.0
2006-03-27,21.0,21.15,20.85,20.88,387200,18.3440975996875,18.4751268682566,18.2130683311183,18.2392741848321,443259.743675727,0.0,1.0
2006-03-28,20.31,20.55,20.0,20.18,664200,17.7413629642691,17.9510097939799,17.4705691425595,17.6278042648425,760364.467328046,0.0,1.0
2006-03-29,20.25,20.37,19.85,20.24,363400,17.6889512568415,17.7937746716968,17.3395398739903,17.6802159722702,416013.922654337,0.0,1.0
2006-03-30,20.12,20.4,20.05,20.11,247200,17.5753925574148,17.8199805254107,17.5142455654159,17.5666572728436,282990.208255786,0.0,1.0
2006-03-31,19.99,20.36,19.65,20.25,333900,17.4618338579882,17.7850393871255,17.1648341825647,17.6889512568415,382242.841976564,0.0,1.0
2006-04-03,19.74,20.17,19.58,20.09,390300,17.2434517437062,17.6190689802712,17.1036871905657,17.549186703701,446808.569102884,0.0,1.0
2006-04-04,19.94,19.99,19.45,19.67,246600,17.4181574351318,17.4618338579882,16.9901284911391,17.1823047517072,282303.338818271,0.0,1.0
2006-04-05,20.13,20.29,19.82,20.0,182900,17.5841278419861,17.7238923951266,17.3133340202764,17.4705691425595,209380.700202197,0.0,1.0
2006-04-06,20.48,20.55,20.05,20.19,275800,17.8898628019809,17.9510097939799,17.5142455654159,17.6365395494138,315730.984777288,0.0,1.0
2006-04-07,20.28,20.7299,20.05,20.58,245600,17.7151571105553,18.1081575634172,17.5142455654159,17.9772156476937,281158.556422415,0.0,1.0
2006-04-10,20.55,20.66,20.16,20.2,267900,17.9510097939799,18.0470979242639,17.6103336957,17.6452748339851,306687.203850019,0.0,1.0
2006-04-11,20.55,20.98,20.48,20.63,359000,17.9510097939799,18.3266270305449,17.8898628019809,18.0208920705501,410976.880112567,0.0,1.0
2006-04-12,20.62,20.85,20.45,20.52,179200,18.0121567859788,18.2130683311183,17.8636569482671,17.924803940266,205145.005337527,0.0,1.0
2006-04-13,20.8,20.97,20.51,20.74,127300,18.1693919082619,18.3178917459736,17.9160686556947,18.1169802008342,145730.798992562,0.0,1.0
2006-04-17,21.8,21.89,21.0,21.0,562100,19.0429203653898,19.1215379265313,18.3440975996875,18.3440975996875,643482.184711072,0.0,1.0
2006-04-18,22.37,22.5,22.1,22.2,463300,19.5408315859528,19.6543902853794,19.3049789025282,19.392331748241,530377.684000425,0.0,1.0
2006-04-19,20.77,22.99,19.85,22.56,1653600,18.143186054548,20.0824192293721,17.3395398739903,19.7068019928071,1893012.1697887,0.0,1.0
2006-04-20,20.53,21.36,20.29,20.9,607000,17.9335392248373,18.6585678442535,17.7238923951266,18.2567447539747,694882.914285039,0.0,1.0
2006-04-21,21.46,21.55,20.5,20.71,711800,18.7459206899663,18.8245382511078,17.9073333711235,18.0907743471203,814856.109370825,0.0,1.0
2006-04-24,21.23,21.99,20.69,21.5,406000,18.5450091448269,19.2088907722441,18.0733037779778,18.7808618282514,464781.652717834,0.0,1.0
2006-04-25,21.07,21.2,20.82,21.17,273200,18.4052445916864,18.518803291113,18.1868624774044,18.4925974373992,312754.55054806,0.0,1.0
2006-04-26,21.31,21.46,21.0,21.12,188400,18.6148914213971,18.7459206899663,18.3440975996875,18.4489210145428,215677.003379409,0.0,1.0
2006-04-27,20.84,21.22,20.05,21.21,304000,18.204333046547,18.5362738602556,17.5142455654159,18.5275385756843,348013.848340447,0.0,1.0
2006-04-28,21.17,21.24,20.54,20.65,207200,18.4925974373992,18.5537444293982,17.9422745094086,18.0383626396927,237198.912421516,0.0,1.0
2006-05-01,20.65,21.02,20.54,20.64,491800,18.0383626396927,18.36156816883,17.9422745094086,18.0296273551214,563003.982282341,0.0,1.0
2006-05-02,20.46,20.65,20.11,20.5,317000,17.8723922328383,18.0383626396927,17.5666572728436,17.9073333711235,362896.019486586,0.0,1.0
2006-05-03,20.17,20.39,19.35,20.31,438000,17.6190689802712,17.8112452408394,16.9027756454263,17.7413629642691,501414.689385251,0.0,1.0
2006-05-04,20.5,20.61,20.04,20.2,301900,17.9073333711235,18.0034215014075,17.5055102808446,17.6452748339851,345609.805309148,0.0,1.0
2006-05-05,20.47,20.74,20.26,20.55,274300,17.8811275174096,18.1169802008342,17.6976865414128,17.9510097939799,314013.811183503,0.0,1.0
2006-05-08,20.68,20.9,20.31,20.31,337100,18.0645684934065,18.2567447539747,17.7413629642691,17.7413629642691,385906.145643306,0.0,1.0
2006-05-09,20.89,21.16,20.76,20.76,297100,18.2480094694034,18.4838621528279,18.1344507699767,18.1344507699767,340114.849809036,0.0,1.0
2006-05-10,20.65,21.1,20.53,20.89,198000,18.0383626396927,18.4314504454002,17.9335392248373,18.2480094694034,226666.914379633,0.0,1.0
2006-05-11,20.07,20.68,20.0,20.54,282300,17.5317161345584,18.0645684934065,17.4705691425595,17.9422745094086,323172.070350357,0.0,1.0
2006-05-12,20.19,20.45,18.56,20.0,1022700,17.6365395494138,17.8636569482671,16.2126881642952,17.4705691425595,1170768.95624268,0.0,1.0
2006-05-15,19.75,20.19,19.55,20.02,290400,17.2521870282775,17.6365395494138,17.0774813368519,17.488039711702,332444.807756796,0.0,1.0
2006-05-16,20.12,20.25,19.25,19.57,350900,17.5753925574148,17.6889512568415,16.8154227997135,17.0949519059944,401704.142706129,0.0,1.0
2006-05-17,20.09,20.5,19.95,19.97,223300,17.549186703701,17.9073333711235,17.4268927197031,17.4443632888456,255629.908994809,0.0,1.0
2006-05-18,20.0,20.45,19.99,20.08,203400,17.4705691425595,17.8636569482671,17.4618338579882,17.5404514191297,232848.73931726,0.0,1.0
2006-05-19,20.36,20.38,19.96,20.0,370100,17.7850393871255,17.8025099562681,17.4356280042744,17.4705691425595,423683.964706579,0.0,1.0
2006-05-22,19.88,20.49,19.39,20.3,314100,17.3657457277041,17.8985980865522,16.9377167837114,17.7326276796979,359576.150538601,0.0,1.0
2006-05-23,20.23,20.59,19.78,19.78,232400,17.6714806876989,17.985950932265,17.2783928819913,17.2783928819913,266047.428797106,0.0,1.0
2006-05-24,20.1,20.5,19.45,20.22,346600,17.5579219882723,17.9073333711235,16.9901284911391,17.6627454031276,396781.578403944,0.0,1.0
2006-05-25,20.62,20.65,19.86,20.1,269400,18.0121567859788,18.0383626396927,17.3482751585616,17.5579219882723,308404.377443805,0.0,1.0
2006-05-26,20.61,20.77,20.15,20.62,149800,18.0034215014075,18.143186054548,17.6015984111287,18.0121567859788,171488.402899339,0.0,1.0
2006-05-30,20.63,20.86,20.3,20.66,307000,18.0208920705501,18.2218036156895,17.7326276796979,18.0470979242639,351448.195528018,0.0,1.0
2006-05-31,21.46,21.65,20.7,20.72,586800,18.7459206899663,18.9118910968206,18.0820390625491,18.0995096316916,671758.309888733,0.0,1.0
2006-06-01,21.97,22.0,21.23,21.5,266900,19.1914202031016,19.2176260568154,18.5450091448269,18.7808618282514,305542.421454163,0.0,1.0
2006-06-02,21.82,22.48,21.54,22.13,368800,19.0603909345324,19.6369197162369,18.8158029665366,19.3311847562421,422195.747591964,0.0,1.0
2006-06-05,20.93,21.87,20.85,21.8,252500,18.2829506076885,19.1040673573888,18.2130683311183,19.0429203653898,289057.554953826,0.0,1.0
2006-06-06,20.91,21.04,19.99,21.0,260600,18.2654800385459,18.3790387379726,17.4618338579882,18.3440975996875,298330.292360266,0.0,1.0
2006-06-07,20.59,21.5,20.5,20.99,278400,17.985950932265,18.7808618282514,17.9073333711235,18.3353623151162,318707.419006515,0.0,1.0
2006-06-08,20.08,20.81,19.969,20.45,555900,17.5404514191297,18.1781271928331,17.4434897603885,17.8636569482671,636384.53385676,0.0,1.0
2006-06-09,20.24,20.65,20.0101,20.05,172700,17.6802159722702,18.0383626396927,17.4793917799765,17.5142455654159,197703.919764458,0.0,1.0
2006-06-12,19.73,20.27,19.73,20.0,284400,17.2347164591349,17.706421825984,17.2347164591349,17.4705691425595,325576.113381656,0.0,1.0
2006-06-13,19.31,19.72,19.19,19.56,448600,16.8678345071412,17.2259811745636,16.7630110922858,17.0862166214232,513549.382781331,0.0,1.0
2006-06-14,19.56,20.0,19.25,19.25,295100,17.0862166214232,17.4705691425595,16.8154227997135,16.8154227997135,337825.285017322,0.0,1.0
2006-06-15,20.2,20.35,19.75,19.75,295900,17.6452748339851,17.7763041025543,17.2521870282775,17.2521870282775,338741.110934008,0.0,1.0
2006-06-16,19.82,20.49,19.66,20.24,438100,17.3133340202764,17.8985980865522,17.173569467136,17.6802159722702,501529.167624837,0.0,1.0
2006-06-19,19.355,19.87,19.25,19.83,296700,16.9071432877119,17.3570104431328,16.8154227997135,17.3220693048477,339656.936850694,0.0,1.0
2006-06-20,18.68,19.35,18.5,19.35,469000,16.3175115791506,16.9027756454263,16.1602764568675,16.9027756454263,536902.943656808,0.0,1.0
2006-06-21,18.6,18.83,17.6,18.59,524500,16.2476293025803,16.4485408477197,15.3741008454523,16.238894018009,600438.366626859,0.0,1.0
2006-06-22,18.66,18.95,18.11,18.6,265100,16.300041010008,16.5533642625751,15.8196003585876,16.2476293025803,303481.813141621,0.0,1.0
2006-06-23,19.04,19.57,18.5,18.56,442200,16.6319818237166,17.0949519059944,16.1602764568675,16.2126881642952,506222.775447849,0.0,1.0
2006-06-26,19.38,19.75,18.96,18.97,560700,16.9289814991401,17.2521870282775,16.5620995471464,16.5708348317177,641879.489356873,0.0,1.0
2006-06-27,18.87,19.74,18.74,19.41,182500,16.4834819860049,17.2434517437062,16.3699232865782,16.955187352854,208922.787243854,0.0,1.0
2006-06-28,19.36,19.42,18.81,18.99,255200,16.9115109299976,16.9639226374253,16.4310702785772,16.5883054008602,292148.467422639,0.0,1.0
2006-06-29,19.85,20.2,19.42,19.89,407500,17.3395398739903,17.6452748339851,16.9639226374253,17.3744810122754,466498.826311619,0.0,1.0
2006-06-30,19.75,19.85,19.5,19.74,783600,17.2521870282775,17.3395398739903,17.0338049139955,17.2434517437062,897051.485393337,0.0,1.0
2006-07-03,20.06,20.09,19.76,19.85,200000,17.5229808499872,17.549186703701,17.2609223128488,17.3395398739903,228956.479171347,0.0,1.0
2006-07-05,19.52,20.19,19.43,20.0,198400,17.051275483138,17.6365395494138,16.9726579219965,17.4705691425595,227124.827337977,0.0,1.0
2006-07-06,19.76,19.791,19.51,19.51,133100,17.2609223128488,17.2880016950197,17.0425401985668,17.0425401985668,152370.536888531,0.0,1.0
2006-07-07,19.57,19.91,19.519,19.86,380500,17.0949519059944,17.391951581418,17.0504019546809,17.3482751585616,435589.701623489,0.0,1.0
2006-07-10,19.74,19.97,19.43,19.68,386800,17.2434517437062,17.4443632888456,16.9726579219965,17.1910400362785,442801.830717386,0.0,1.0
2006-07-11,20.05,20.05,19.61,19.8,297100,17.5142455654159,17.5142455654159,17.1298930442796,17.2958634511339,340114.849809036,0.0,1.0
2006-07-12,19.86,20.07,19.78,20.07,370900,17.3482751585616,17.5317161345584,17.2783928819913,17.5317161345584,424599.790623262,0.0,1.0
2006-07-13,20.72,21.21,19.66,19.82,683700,18.0995096316916,18.5275385756843,17.173569467136,17.3133340202764,782687.724047251,0.0,1.0
2006-07-14,19.93,20.73,19.81,20.67,358600,17.4094221505605,18.1082449162629,17.3045987357052,18.0558332088352,410518.967154226,0.0,1.0
2006-07-17,20.09,20.24,19.67,19.74,228400,17.549186703701,17.6802159722702,17.1823047517072,17.2434517437062,261468.299213678,0.0,1.0
2006-07-18,20.13,20.49,19.54,19.98,164800,17.5841278419861,17.8985980865522,17.0687460522806,17.4530985734169,188660.13883719,0.0,1.0
2006-07-19,19.66,20.71,19.32,20.21,556300,17.173569467136,18.0907743471203,16.8765697917125,17.6540101185564,636842.446815101,0.0,1.0
2006-07-20,19.31,19.9,19.3001,19.7,268000,16.8678345071412,17.3832162968467,16.8591865754156,17.2085106054211,306801.682089605,0.0,1.0
2006-07-21,19.17,19.37,18.76,19.27,218900,16.7455405231433,16.9202462145689,16.3873938557208,16.8328933688561,250592.866453039,0.0,1.0
2006-07-24,19.58,19.69,19.15,19.23,252800,17.1036871905657,17.1997753208498,16.7280699540007,16.7979522305709,289400.989672583,0.0,1.0
2006-07-25,19.73,19.89,19.17,19.49,196800,17.2347164591349,17.3744810122754,16.7455405231433,17.0250696294242,225293.175504606,0.0,1.0
2006-07-26,19.67,19.81,19.37,19.67,228600,17.1823047517072,17.3045987357052,16.9202462145689,17.1823047517072,261697.255692851,0.0,1.0
2006-07-27,18.96,19.96,18.88,19.72,247300,16.5620995471464,17.4356280042744,16.4922172705761,17.2259811745636,283104.686495371,0.0,1.0
2006-07-28,19.05,19.37,18.75,18.97,262700,16.6407171082879,16.9202462145689,16.3786585711495,16.5708348317177,300734.335391565,0.0,1.0
2006-07-31,19.03,19.27,18.35,18.78,384400,16.6232465391453,16.8328933688561,16.0292471882983,16.4048644248633,440054.352967331,0.0,1.0
2006-08-01,18.81,19.2,18.73,18.97,222600,16.4310702785772,16.7717463768571,16.361188002007,16.5708348317177,254828.561317709,0.0,1.0
2006-08-02,18.67,19.1,18.5,18.94,313500,16.3087762945793,16.6843935311443,16.1602764568675,16.5446289780038,358889.281101086,0.0,1.0
2006-08-03,19.1,19.18,18.45,18.5,305600,16.6843935311443,16.7542758077145,16.1166000340111,16.1602764568675,349845.500173819,0.0,1.0
2006-08-04,18.78,19.65,18.6,19.22,236600,16.4048644248633,17.1648341825647,16.2476293025803,16.7892169459997,270855.514859705,0.0,1.0
2006-08-07,18.79,18.96,18.55,18.72,177700,16.4135997094346,16.5620995471464,16.2039528797239,16.3524527174357,203427.831743742,0.0,1.0
2006-08-08,18.15,18.96,18.06,18.88,232800,15.8545414968727,16.5620995471464,15.7759239357312,16.4922172705761,266505.341755449,0.0,1.0
2006-08-09,17.39,18.42,17.3,18.23,551400,15.1906598694555,16.0903941802973,15.1120423083139,15.924423773443,631233.013075403,0.0,1.0
2006-08-10,16.97,17.32,16.2,17.28,629600,14.8237779174617,15.1295128774565,14.1511610054732,15.0945717391714,720754.996431402,0.0,1.0
2006-08-11,16.85,17.25,16.7,16.95,511900,14.7189545026064,15.0683658854575,14.5879252340372,14.8063073483192,586014.108439062,0.0,1.0
2006-08-14,16.94,17.1101,16.85,16.85,325800,14.7975720637479,14.9461592543053,14.7189545026064,14.7189545026064,372970.104570124,0.0,1.0
2006-08-15,17.38,17.59,17.12,17.12,349300,15.1819245848842,15.3653655608811,14.9548071860309,14.9548071860309,399872.490872758,0.0,1.0
2006-08-16,18.1,18.218,17.25,17.45,356200,15.8108650740163,15.9139414319574,15.0683658854575,15.2430715768831,407771.48940417,0.0,1.0
2006-08-17,18.11,18.37,17.94,18.11,97300,15.8196003585876,16.0467177574409,15.6711005208759,15.8196003585876,111387.32711686,0.0,1.0
2006-08-18,18.68,18.74,18.03,18.2,229000,16.3175115791506,16.3699232865782,15.7497180820174,15.8982179197291,262155.168651192,0.0,1.0
2006-08-21,18.24,18.57,18.08,18.57,235400,15.9331590580142,16.2214234488665,15.7933945048738,16.2214234488665,269481.775984676,0.0,1.0
2006-08-22,18.09,18.41,18.07,18.28,141300,15.802129789445,16.081658895726,15.7846592203025,15.9681001962994,161757.752534557,0.0,1.0
2006-08-23,18.2,18.2853,18.03,18.05,141700,15.8982179197291,15.9727298971221,15.7497180820174,15.7671886511599,162215.6654929,0.0,1.0
2006-08-24,17.91,18.59,17.79,18.18,150500,15.644894667162,16.238894018009,15.5400712523067,15.8807473505866,172289.750576439,0.0,1.0
2006-08-25,17.74,18.22,17.66,17.91,109600,15.4963948294503,15.9156884888717,15.42651255288,15.644894667162,125468.150585898,0.0,1.0
2006-08-28,19.23,19.91,18.79,18.8,881200,16.7979522305709,17.391951581418,16.4135997094346,16.4223349940059,1008782.24722896,0.0,1.0
2006-08-29,20.12,20.2,19.29,19.53,783300,17.5753925574148,17.6452748339851,16.8503639379986,17.0600107677093,896708.050674583,0.0,1.0
2006-08-30,20.71,20.83,20.12,20.16,288800,18.0907743471203,18.1955977619757,17.5753925574148,17.6103336957,330613.155923426,0.0,1.0
2006-08-31,20.83,20.94,20.33,20.7,356300,18.1955977619757,18.2916858922598,17.7588335334117,18.0820390625491,407885.967643755,0.0,1.0
2006-09-01,20.89,21.19,20.8,20.87,185100,18.2480094694034,18.5100680065418,18.1693919082619,18.2305389002608,211899.221473082,0.0,1.0
2006-09-05,20.45,21.02,20.42,21.0,307500,17.8636569482671,18.36156816883,17.8374510945532,18.3440975996875,352020.586725946,0.0,1.0
2006-09-06,20.39,20.51,20.09,20.4,382400,17.8112452408394,17.9160686556947,17.549186703701,17.8199805254107,437764.788175616,0.0,1.0
2006-09-07,20.2,20.27,19.79,20.27,261700,17.6452748339851,17.706421825984,17.2871281665626,17.706421825984,299589.552995707,0.0,1.0
2006-09-08,20.04,20.29,20.02,20.29,233800,17.5055102808446,17.7238923951266,17.488039711702,17.7238923951266,267650.124151305,0.0,1.0
2006-09-11,19.77,20.01,19.44,20.01,232600,17.26965759742,17.4793044271308,16.9813932065678,17.4793044271308,266276.385276277,0.0,1.0
2006-09-12,20.57,20.63,19.72,19.72,271900,17.9684803631224,18.0208920705501,17.2259811745636,17.2259811745636,311266.333433447,0.0,1.0
2006-09-13,20.72,20.87,20.4,20.505,312400,18.0995096316916,18.2305389002608,17.8199805254107,17.9117010134091,357630.020465645,0.0,1.0
2006-09-14,20.5,20.71,20.29,20.71,318700,17.9073333711235,18.0907743471203,17.7238923951266,18.0907743471203,364842.149559541,0.0,1.0
2006-09-15,21.16,21.4,20.65,20.65,418200,18.4838621528279,18.6935089825386,18.0383626396927,18.0383626396927,478747.997947288,0.0,1.0
2006-09-18,21.21,21.7,21.05,21.47,305000,18.5275385756843,18.955567519677,18.3877740225439,18.7546559745376,349158.630736305,0.0,1.0
2006-09-19,20.82,21.34,20.15,21.16,273000,18.1868624774044,18.641097275111,17.6015984111287,18.4838621528279,312525.594068889,0.0,1.0
2006-09-20,21.19,21.49,20.86,20.96,184900,18.5100680065418,18.7721265436802,18.2218036156895,18.3091564614023,211670.26499391,0.0,1.0
2006-09-21,21.05,21.62,20.91,21.19,254300,18.3877740225439,18.8856852431068,18.2654800385459,18.5100680065418,291118.163266367,0.0,1.0
2006-09-22,20.88,21.11,20.42,21.04,113200,18.2392741848321,18.4401857299715,17.8374510945532,18.3790387379726,129589.367210982,0.0,1.0
2006-09-25,21.16,21.25,20.28,20.88,209700,18.4838621528279,18.5624797139694,17.7151571105553,18.2392741848321,240060.868411158,0.0,1.0
2006-09-26,21.7,21.96,20.91,21.16,333700,18.955567519677,19.1826849185303,18.2654800385459,18.4838621528279,382013.885497393,0.0,1.0
2006-09-27,21.36,21.74,21.15,21.7,353100,18.6585678442535,18.9905086579621,18.4751268682566,18.955567519677,404222.663977014,0.0,1.0
2006-09-28,20.86,21.5,20.65,21.45,269800,18.2218036156895,18.7808618282514,18.0383626396927,18.737185405395,308862.290402148,0.0,1.0
2006-09-29,20.59,21.05,20.47,20.86,377300,17.985950932265,18.3877740225439,17.8811275174096,18.2218036156895,431926.397956746,0.0,1.0
2006-10-02,20.17,20.5,20.0,20.4,257400,17.6190689802712,17.9073333711235,17.4705691425595,17.8199805254107,294666.988693524,0.0,1.0
2006-10-03,19.66,20.3,19.29,20.12,489100,17.173569467136,17.7326276796979,16.8503639379986,17.5753925574148,559913.069813528,0.0,1.0
2006-10-04,20.18,20.39,19.4,19.66,433800,17.6278042648425,17.8112452408394,16.9464520682827,17.173569467136,496606.603322652,0.0,1.0
2006-10-05,20.08,20.32,19.99,20.24,278500,17.5404514191297,17.7500982488404,17.4618338579882,17.6802159722702,318821.897246101,0.0,1.0
2006-10-06,20.21,20.3,19.92,19.98,287200,17.6540101185564,17.7326276796979,17.4006868659892,17.4530985734169,328781.504090054,0.0,1.0
2006-10-09,20.6,20.67,19.91,20.14,219500,17.9946862168363,18.0558332088352,17.391951581418,17.5928631265574,251279.735890553,0.0,1.0
2006-10-10,20.62,20.68,20.32,20.68,170100,18.0121567859788,18.0645684934065,17.7500982488404,18.0645684934065,194727.485535231,0.0,1.0
2006-10-11,20.21,20.7,20.06,20.6,236400,17.6540101185564,18.0820390625491,17.5229808499872,17.9946862168363,270626.558380532,0.0,1.0
2006-10-12,20.65,20.77,20.2,20.23,244600,18.0383626396927,18.143186054548,17.6452748339851,17.6714806876989,280013.774026557,0.0,1.0
2006-10-13,21.76,22.18,21.2,21.25,649400,19.0079792271047,19.3748611790985,18.518803291113,18.5624797139694,743421.687869365,0.0,1.0
2006-10-16,22.4,22.5,21.5,21.87,321100,19.5670374396666,19.6543902853794,18.7808618282514,19.1040673573888,367589.627309598,0.0,1.0
2006-10-17,22.37,22.86,21.52,22.2,304600,19.5408315859528,19.9688605299455,18.798332397394,19.392331748241,348700.717777961,0.0,1.0
2006-10-18,21.85,22.44,21.0,22.14,520300,19.0865967882462,19.6019785779517,18.3440975996875,19.3399200408133,595630.280564261,0.0,1.0
2006-10-19,21.79,22.5,21.5,21.85,265400,19.0341850808185,19.6543902853794,18.7808618282514,19.0865967882462,303825.247860379,0.0,1.0
2006-10-20,21.42,21.9,21.41,21.9,275700,18.7109795516812,19.1302732111026,18.7022442671099,19.1302732111026,315616.506537702,0.0,1.0
2006-10-23,21.42,21.53,21.25,21.42,199400,18.7109795516812,18.8070676819653,18.5624797139694,18.7109795516812,228269.609733833,0.0,1.0
2006-10-24,21.42,21.5,21.04,21.45,209600,18.7109795516812,18.7808618282514,18.3790387379726,18.737185405395,239946.390171572,0.0,1.0
2006-10-25,21.96,22.02,21.3,21.35,212400,19.1826849185303,19.235096625958,18.6061561368258,18.6498325596822,243151.780879971,0.0,1.0
2006-10-26,22.32,22.45,21.966,21.99,263500,19.4971551630964,19.610713862523,19.1879260892731,19.2088907722441,301650.16130825,0.0,1.0
2006-10-27,22.17,22.43,21.84,22.37,281400,19.3661258945272,19.5932432933805,19.0778615036749,19.5408315859528,322141.766194085,0.0,1.0
2006-10-30,21.88,22.1,21.6,22.1,196100,19.1128026419601,19.3049789025282,18.8682146739642,19.3049789025282,224491.827827506,0.0,1.0
2006-10-31,21.61,22.1,21.41,21.8,159900,18.8769499585355,19.3049789025282,18.7022442671099,19.0429203653898,183050.705097492,0.0,1.0
2006-11-01,21.21,21.76,21.1899,21.67,314900,18.5275385756843,19.0079792271047,18.5099806536961,18.9293616659632,360491.976455287,0.0,1.0
2006-11-02,21.12,21.22,20.76,21.2,267100,18.4489210145428,18.5362738602556,18.1344507699767,18.518803291113,305771.377933334,0.0,1.0
2006-11-03,21.27,21.53,20.91,21.12,391700,18.579950283112,18.8070676819653,18.2654800385459,18.4489210145428,448411.264457083,0.0,1.0
2006-11-06,22.15,22.3,21.61,21.78,361500,19.3486553253846,19.4796845939538,18.8769499585355,19.0254497962473,413838.836102211,0.0,1.0
2006-11-07,22.37,22.74,22.19,22.2,284300,19.5408315859528,19.8640371150901,19.3835964636697,19.392331748241,325461.63514207,0.0,1.0
2006-11-08,21.84,22.07,21.5901,22.06,221600,19.0778615036749,19.2787730488144,18.8595667422387,19.2700377642431,253683.778921853,0.0,1.0
2006-11-09,21.23,21.92,21.141,21.745,223700,18.5450091448269,19.1477437802452,18.4672651121425,18.9948763002478,256087.821953152,0.0,1.0
2006-11-10,21.52,21.69,21.128,21.14,155400,18.798332397394,18.9468322351058,18.4559092421998,18.4663915836854,177899.184316137,0.0,1.0
2006-11-13,21.57,21.69,20.83,21.21,451800,18.8420088202504,18.9468322351058,18.1955977619757,18.5275385756843,517212.686448073,0.0,1.0
2006-11-14,21.49,21.57,21.07,21.54,216900,18.7721265436802,18.8420088202504,18.4052445916864,18.8158029665366,248303.301661325,0.0,1.0
2006-11-15,21.19,21.599,21.09,21.43,282100,18.5100680065418,18.8673411455071,18.422715160829,18.7197148362525,322943.113871185,0.0,1.0
2006-11-16,21.04,21.23,20.86,21.15,282100,18.3790387379726,18.5450091448269,18.2218036156895,18.4751268682566,322943.113871185,0.0,1.0
2006-11-17,21.06,21.18,20.91,21.02,218600,18.3965093071151,18.5013327219705,18.2654800385459,18.36156816883,250249.431734283,0.0,1.0
2006-11-20,20.76,21.04,20.64,21.0,162000,18.1344507699767,18.3790387379726,18.0296273551214,18.3440975996875,185454.748128792,0.0,1.0
2006-11-21,20.88,20.97,20.36,20.7,231500,18.2392741848321,18.3178917459736,17.7850393871255,18.0820390625491,265017.124640834,0.0,1.0
2006-11-22,21.02,21.18,20.94,21.0,327800,18.36156816883,18.5013327219705,18.2916858922598,18.3440975996875,375259.669361838,0.0,1.0
2006-11-24,20.92,21.1185,20.79,20.94,72800,18.2742153231172,18.4476107218571,18.1606566236906,18.2916858922598,83340.1584183704,0.0,1.0
2006-11-27,20.74,21.06,20.5303,20.92,269300,18.1169802008342,18.3965093071151,17.9338012833744,18.2742153231172,308289.899204219,0.0,1.0
2006-11-28,20.57,20.94,20.51,20.73,201700,17.9684803631224,18.2916858922598,17.9160686556947,18.1082449162629,230902.609244304,0.0,1.0
2006-11-29,20.74,20.82,20.28,20.68,154500,18.1169802008342,18.1868624774044,17.7151571105553,18.0645684934065,176868.880159865,0.0,1.0
2006-11-30,20.43,21.25,20.39,20.75,178100,17.8461863791245,18.5624797139694,17.8112452408394,18.1257154854055,203885.744702085,0.0,1.0
2006-12-01,20.28,20.608,19.92,20.54,212900,17.7151571105553,18.0016744444933,17.4006868659892,17.9422745094086,243724.172077899,0.0,1.0
2006-12-04,20.68,20.87,20.1,20.1,208800,18.0645684934065,18.2305389002608,17.5579219882723,17.5579219882723,239030.564254886,0.0,1.0
2006-12-05,20.45,20.85,20.41,20.59,202500,17.8636569482671,18.2130683311183,17.8287158099819,17.985950932265,231818.435160989,0.0,1.0
2006-12-06,20.03,20.36,19.93,20.36,198600,17.4967749962733,17.7850393871255,17.4094221505605,17.7850393871255,227353.783817148,0.0,1.0
2006-12-07,20.93,21.1,20.24,20.24,354200,18.2829506076885,18.4314504454002,17.6802159722702,17.6802159722702,405481.924612456,0.0,1.0
2006-12-08,20.9,20.99,20.56,20.9,156200,18.2567447539747,18.3353623151162,17.9597450785511,18.2567447539747,178815.010232822,0.0,1.0
2006-12-11,20.7,20.9,20.66,20.82,104300,18.0820390625491,18.2567447539747,18.0470979242639,18.1868624774044,119400.803887857,0.0,1.0
2006-12-12,20.96,21.0,20.67,20.75,209200,18.3091564614023,18.3440975996875,18.0558332088352,18.1257154854055,239488.47721323,0.0,1.0
2006-12-13,21.36,21.39,21.03,21.1,256300,18.6585678442535,18.6847736979674,18.3703034534013,18.4314504454002,293407.728058082,0.0,1.0
2006-12-14,21.51,21.75,21.29,21.36,392500,18.7895971128227,18.9992439425334,18.5974208522546,18.6585678442535,449327.090373769,0.0,1.0
2006-12-15,21.69,21.75,21.53,21.56,528600,18.9468322351058,18.9992439425334,18.8070676819653,18.8332735356791,605131.974449869,0.0,1.0
2006-12-18,22.11,22.26,21.61,21.655,389700,19.3137141870995,19.4447434556687,18.8769499585355,18.9162587391063,446121.69966537,0.0,1.0
2006-12-19,21.87,22.25,21.77,22.0,276800,19.1040673573888,19.4360081710974,19.016714511676,19.2176260568154,316875.767173144,0.0,1.0
2006-12-20,22.14,22.36,21.86,21.89,161700,19.3399200408133,19.5320963013815,19.0953320728175,19.1215379265313,185111.313410035,0.0,1.0
2006-12-21,22.74,23.29,22.04,22.12,402700,19.8640371150901,20.3444777665105,19.2525671951005,19.3224494716708,461003.870811508,0.0,1.0
2006-12-22,22.73,23.04,22.55,22.81,128000,19.8553018305188,20.1260956522285,19.6980667082358,19.9251841070891,146532.146669663,0.0,1.0
2006-12-26,23.16,23.4,22.8,23.14,159100,20.2309190670839,20.4405658967946,19.9164488225178,20.2134484979413,182134.879180806,0.0,1.0
2006-12-27,23.53,23.57,23.16,23.16,153700,20.5541245962212,20.5890657345063,20.2309190670839,20.2309190670839,175953.054243181,0.0,1.0
2006-12-28,26.12,26.15,24.75,25.0,1123600,22.8165633001827,22.8427691538965,21.6198293139174,21.8382114281993,1286277.49998463,0.0,1.0
2006-12-29,25.87,26.47,25.74,26.13,2668400,22.5981811859007,23.1222982601775,22.484622486474,22.825298584754,3054737.34510411,0.0,1.0
2007-01-03,25.22,26.15,24.6,26.11,1059700,22.0303876887675,22.8427691538965,21.4888000453482,22.8078280156114,1213125.90488938,0.0,1.0
2007-01-04,24.79,25.01,24.33,25.01,624700,21.6547704522025,21.8469467127706,21.2529473619236,21.8469467127706,715145.562691702,0.0,1.0
2007-01-05,23.65,24.74,23.35,24.65,626700,20.6589480110766,21.6110940293461,20.3968894739382,21.5324764682046,717435.127483416,0.0,1.0
2007-01-08,23.88,24.0,23.55,23.7,367900,20.859859556216,20.9646829710714,20.5715951653638,20.702624433933,421165.443435693,0.0,1.0
2007-01-09,23.68,24.05,23.37,23.98,632000,20.6851538647904,21.0083593939278,20.4143600430807,20.9472124019288,723502.474181458,0.0,1.0
2007-01-10,23.6,23.71,23.33,23.45,399200,20.6152715882202,20.7113597185043,20.3794189047956,20.484242319651,456997.132426009,0.0,1.0
2007-01-11,23.71,24.12,23.39,23.75,401400,20.7113597185043,21.0695063859267,20.4318306122233,20.7463008567894,459515.653696893,0.0,1.0
2007-01-12,23.82,23.88,23.3,23.86,231700,20.8074478487883,20.859859556216,20.3532130510818,20.8423889870735,265246.081120006,0.0,1.0
2007-01-16,23.61,24.23,23.21,23.91,329200,20.6240068727915,21.1655945162108,20.2745954899403,20.8860654099299,376862.364716037,0.0,1.0
2007-01-17,23.17,23.58,23.0501,23.52,276200,20.2396543516552,20.5978010190776,20.1349182896455,20.5453893116499,316188.89773563,0.0,1.0
2007-01-18,22.58,23.19,22.5522,23.01,629800,19.7242725619496,20.2571249207977,19.6999884708415,20.0998897985147,720983.952910574,0.0,1.0
2007-01-19,22.38,22.51,21.9,22.5,382800,19.5495668705241,19.6631255699507,19.1302732111026,19.6543902853794,438222.701133958,0.0,1.0
2007-01-22,22.62,23.05,22.31,22.38,273400,19.7592137002348,20.1348309367998,19.4884198785251,19.5495668705241,312983.507027231,0.0,1.0
2007-01-23,23.52,23.83,22.5201,22.68,534600,20.5453893116499,20.8161831333596,19.6719482073677,19.8116254076624,612000.668825012,0.0,1.0
2007-01-24,23.65,24.23,23.33,24.11,465700,20.6589480110766,21.1655945162108,20.3794189047956,21.0607711013554,533125.161750481,0.0,1.0
2007-01-25,22.71,23.81,22.35,23.67,375700,19.8378312613763,20.7987125642171,19.5233610168102,20.6764185802191,430094.746123375,0.0,1.0
2007-01-26,22.79,22.87,22.13,22.72,304500,19.9077135379465,19.9775958145168,19.3311847562421,19.8465665459476,348586.239538377,0.0,1.0
2007-01-29,22.77,23.32,22.6,22.61,416100,19.890242968804,20.3706836202244,19.7417431310922,19.7504784156635,476343.954915987,0.0,1.0
2007-01-30,23.22,23.34,22.66,22.82,225900,20.2833307745116,20.3881541893669,19.7941548385199,19.9339193916604,258606.343224036,0.0,1.0
2007-01-31,23.48,23.75,22.85,23.31,297100,20.5104481733648,20.7463008567894,19.9601252453742,20.3619483356531,340114.849809037,0.0,1.0
2007-02-01,23.51,23.9,23.23,23.68,267700,20.5366540270787,20.8773301253586,20.2920660590828,20.6851538647904,306458.247370848,0.0,1.0
2007-02-02,23.72,23.75,23.22,23.49,231700,20.7200950030755,20.7463008567894,20.2833307745116,20.5191834579361,265246.081120006,0.0,1.0
2007-02-05,23.43,24.0,23.33,23.96,254300,20.4667717505084,20.9646829710714,20.3794189047956,20.9297418327863,291118.163266368,0.0,1.0
2007-02-06,23.39,23.75,22.98,23.46,260000,20.4318306122233,20.7463008567894,20.0736839448008,20.4929776042223,297643.422922751,0.0,1.0
2007-02-07,23.11,23.49,22.96,23.49,215800,20.1872426442275,20.5191834579361,20.0562133756583,20.5191834579361,247044.041025883,0.0,1.0
2007-02-08,23.49,23.67,23.03,23.03,203000,20.5191834579361,20.6764185802191,20.1173603676572,20.1173603676572,232390.826358917,0.0,1.0
2007-02-09,23.66,23.7299,23.35,23.54,312500,20.6676832956479,20.7287429348011,20.3968894739382,20.5628598807925,357744.498705229,0.0,1.0
2007-02-12,23.54,23.65,23.4,23.65,302000,20.5628598807925,20.6589480110766,20.4405658967946,20.6589480110766,345724.283548734,0.0,1.0
2007-02-13,23.64,23.85,23.56,23.63,203800,20.6502127265053,20.8336537025022,20.5803304499351,20.641477441934,233306.652275603,0.0,1.0
2007-02-14,24.02,24.24,23.64,23.71,183000,20.9821535402139,21.1743298007821,20.6502127265053,20.7113597185043,209495.178441783,0.0,1.0
2007-02-15,23.93,24.15,23.89,24.15,151400,20.9035359790724,21.0957122396406,20.8685948407873,21.0957122396406,173320.05473271,0.0,1.0
2007-02-16,24.15,24.24,23.83,23.95,141800,21.0957122396406,21.1743298007821,20.8161831333596,20.921006548215,162330.143732485,0.0,1.0
2007-02-20,24.62,24.77,24.0,24.14,309300,21.5062706144907,21.6372998830599,20.9646829710714,21.0869769550693,354081.195038489,0.0,1.0
2007-02-21,24.65,24.98,24.52,24.56,216700,21.5324764682046,21.8207408590568,21.4189177687779,21.453858907063,248074.345182154,0.0,1.0
2007-02-22,24.43,24.96,24.09,24.69,206600,21.3403002076364,21.8032702899142,21.0433005322129,21.5674176064897,236512.042984002,0.0,1.0
2007-02-23,24.02,24.55,23.69,24.45,202500,20.9821535402139,21.4451236224918,20.6938891493617,21.357770776779,231818.435160989,0.0,1.0
2007-02-26,23.74,24.15,23.2,24.15,225900,20.7375655722181,21.0957122396406,20.265860205369,21.0957122396406,258606.343224037,0.0,1.0
2007-02-27,22.05,23.38,21.971,23.24,378700,19.2613024796718,20.423095327652,19.1922937315587,20.3008013436541,433529.093310946,0.0,1.0
2007-02-28,22.48,22.62,21.41,22.0,443200,19.6369197162369,19.7592137002348,18.7022442671099,19.2176260568154,507367.557843704,0.0,1.0
2007-03-01,22.16,22.36,21.42,22.14,258100,19.3573906099559,19.5320963013815,18.7109795516812,19.3399200408133,295468.336370624,0.0,1.0
2007-03-02,21.12,22.29,21.09,21.97,375700,18.4489210145428,19.4709493093825,18.422715160829,19.1914202031016,430094.746123376,0.0,1.0
2007-03-05,20.36,20.85,20.16,20.75,338400,17.7850393871255,18.2130683311183,17.6103336957,18.1257154854055,387394.36275792,0.0,1.0
2007-03-06,21.04,21.23,20.31,20.31,200900,18.3790387379726,18.5450091448269,17.7413629642691,17.7413629642691,229986.783327618,0.0,1.0
2007-03-07,21.23,21.45,21.0,21.08,279700,18.5450091448269,18.737185405395,18.3440975996875,18.4139798762577,320195.636121129,0.0,1.0
2007-03-08,20.88,21.56,20.83,21.47,176300,18.2392741848321,18.8332735356791,18.1955977619757,18.7546559745376,201825.136389542,0.0,1.0
2007-03-09,21.49,21.73,21.03,21.09,217800,18.7721265436802,18.9817733733909,18.3703034534013,18.422715160829,249333.605817597,0.0,1.0
2007-03-12,20.75,21.41,20.45,21.41,361400,18.1257154854055,18.7022442671099,17.8636569482671,18.7022442671099,413724.357862623,0.0,1.0
2007-03-13,20.36,21.1497,20.27,20.53,236000,17.7850393871255,18.4748648097195,17.706421825984,17.9335392248373,270168.64542219,0.0,1.0
2007-03-14,20.78,20.89,20.2,20.4,300200,18.1519213391193,18.2480094694034,17.6452748339851,17.8199805254107,343663.675236192,0.0,1.0
2007-03-15,21.3,21.5,20.92,20.95,366400,18.6061561368258,18.7808618282514,18.2742153231172,18.3004211768311,419448.269841909,0.0,1.0
2007-03-16,21.1,21.66,20.68,21.29,471600,18.4314504454002,18.9206263813919,18.0645684934065,18.5974208522546,539879.377886038,0.0,1.0
2007-03-19,21.45,21.72,21.2,21.25,160500,18.737185405395,18.9730380888196,18.518803291113,18.5624797139694,183737.574535007,0.0,1.0
2007-03-20,21.42,21.65,21.26,21.4,160900,18.7109795516812,18.9118910968206,18.5712149985407,18.6935089825386,184195.487493349,0.0,1.0
2007-03-21,22.58,22.89,21.4,21.49,258000,19.7242725619496,19.9950663836593,18.6935089825386,18.7721265436802,295353.858131039,0.0,1.0
2007-03-22,22.63,22.73,22.36,22.69,212600,19.767948984806,19.8553018305188,19.5320963013815,19.8203606922337,243380.737359143,0.0,1.0
2007-03-23,22.69,22.92,22.63,22.63,166000,19.8203606922337,20.0212722373732,19.767948984806,19.767948984806,190033.877712218,0.0,1.0
2007-03-26,22.05,22.66,21.9503,22.64,215800,19.2613024796718,19.7941548385199,19.1742116924962,19.7766842693773,247044.041025884,0.0,1.0
2007-03-27,22.17,22.25,21.71,22.0,235900,19.3661258945272,19.4360081710974,18.9643028042483,19.2176260568154,270054.167182604,0.0,1.0
2007-03-28,21.72,22.0965,21.5,21.97,217400,18.9730380888196,19.3019215529283,18.7808618282514,19.1914202031016,248875.692859254,0.0,1.0
2007-03-29,21.69,21.91,21.37,21.91,205700,18.9468322351058,19.1390084956739,18.6673031288248,19.1390084956739,235481.73882773,0.0,1.0
2007-03-30,22.28,22.31,21.76,21.79,275600,19.4622140248113,19.4884198785251,19.0079792271047,19.0341850808185,315502.028298116,0.0,1.0
2007-04-02,21.88,22.44,21.8,22.28,215100,19.1128026419601,19.6019785779517,19.0429203653898,19.4622140248113,246242.693348783,0.0,1.0
2007-04-03,22.07,22.44,21.93,21.93,218300,19.2787730488144,19.6019785779517,19.1564790648165,19.1564790648165,249905.997015525,0.0,1.0
2007-04-04,21.93,22.05,21.69,22.05,117700,19.1564790648165,19.2613024796718,18.9468322351058,19.2613024796718,134740.887992338,0.0,1.0
2007-04-05,21.69,21.889,21.66,21.88,90600,18.9468322351058,19.1206643980742,18.9206263813919,19.1128026419601,103717.28506462,0.0,1.0
2007-04-09,21.46,21.85,21.41,21.64,113300,18.7459206899663,19.0865967882462,18.7022442671099,18.9031558122494,129703.845450568,0.0,1.0
2007-04-10,21.72,21.83,21.1,21.5,118700,18.9730380888196,19.0691262191037,18.4314504454002,18.7808618282514,135885.670388194,0.0,1.0
2007-04-11,21.78,22.0,21.4,21.77,189500,19.0254497962473,19.2176260568154,18.6935089825386,19.016714511676,216936.264014851,0.0,1.0
2007-04-12,21.79,21.88,21.346,21.78,263000,19.0341850808185,19.1128026419601,18.6463384458537,19.0254497962473,301077.770110322,0.0,1.0
2007-04-13,21.8,21.81,21.51,21.76,347800,19.0429203653898,19.0516556499611,18.7895971128227,19.0079792271047,398155.317278973,0.0,1.0
2007-04-16,22.71,22.72,21.8,21.83,258500,19.8378312613763,19.8465665459476,19.0429203653898,19.0691262191037,295926.249328966,0.0,1.0
2007-04-17,23.05,23.25,22.29,22.72,484700,20.1348309367998,20.3095366282254,19.4709493093825,19.8465665459476,554876.02727176,0.0,1.0
2007-04-18,23.3,25.08,23.04,23.85,821500,20.3532130510818,21.9080937047696,20.1260956522285,20.8336537025022,940438.738196308,0.0,1.0
2007-04-19,24.06,24.1,23.0,23.12,463900,21.017094678499,21.0520358167842,20.0911545139434,20.1959779287988,531064.553437941,0.0,1.0
2007-04-20,24.02,24.32,23.95,24.32,363600,20.9821535402139,21.2442120773523,20.921006548215,21.2442120773523,416242.87913351,0.0,1.0
2007-04-23,24.07,24.5,24.02,24.07,185300,21.0258299630703,21.4014471996354,20.9821535402139,21.0258299630703,212128.177952253,0.0,1.0
2007-04-24,23.45,24.2099,23.31,24.07,208900,20.484242319651,21.1480365942225,20.3619483356531,21.0258299630703,239145.042494472,0.0,1.0
2007-04-25,24.18,24.53,23.32,23.57,309800,21.1219180933544,21.4276530533492,20.3706836202244,20.5890657345063,354653.586236417,0.0,1.0
2007-04-26,23.98,24.26,23.66,24.25,125700,20.9472124019288,21.1918003699246,20.6676832956479,21.1830650853534,143899.147159192,0.0,1.0
2007-04-27,23.68,24.21,23.61,23.95,114200,20.6851538647904,21.1481239470682,20.6240068727915,20.921006548215,130734.149606839,0.0,1.0
2007-04-30,22.98,23.63,22.92,23.49,200100,20.0736839448008,20.641477441934,20.0212722373732,20.5191834579361,229070.957410933,0.0,1.0
2007-05-01,22.89,23.04,22.7001,22.98,249900,19.9950663836593,20.1260956522285,19.8291833296507,20.0736839448008,286081.120724599,0.0,1.0
2007-05-02,23.2,23.3199,22.75,22.86,132300,20.265860205369,20.3705962673786,19.8727723996614,19.9688605299455,151454.710971846,0.0,1.0
2007-05-03,23.05,23.25,22.6,23.18,226400,20.1348309367998,20.3095366282254,19.7417431310922,20.2483896362264,259178.734421965,0.0,1.0
2007-05-04,22.95,23.42,22.82,23.15,116300,20.047478091087,20.4580364659371,19.9339193916604,20.2221837825126,133138.192638138,0.0,1.0
2007-05-07,22.93,23.12,22.76,22.76,140500,20.0300075219444,20.1959779287988,19.8815076842327,19.8815076842327,160841.926617872,0.0,1.0
2007-05-08,22.6,23.07,22.46,22.76,133500,19.7417431310922,20.1523015059424,19.6194491470943,19.8815076842327,152828.449846874,0.0,1.0
2007-05-09,22.56,22.65,22.43,22.47,140600,19.7068019928071,19.7854195539486,19.5932432933805,19.6281844316656,160956.404857457,0.0,1.0
2007-05-10,22.39,22.83,22.28,22.41,262900,19.5583021550953,19.9426546762316,19.4622140248113,19.5757727242379,300963.291870736,0.0,1.0
2007-05-11,22.71,23.23,22.4,22.4,141500,19.8378312613763,20.2920660590828,19.5670374396666,19.5670374396666,161986.709013728,0.0,1.0
2007-05-14,22.78,22.99,22.62,22.62,246700,19.8989782533752,20.0824192293721,19.7592137002348,19.7592137002348,282417.817057857,0.0,1.0
2007-05-15,21.78,22.97,21.73,22.71,213800,19.0254497962473,20.0649486602296,18.9817733733909,19.8378312613763,244754.47623417,0.0,1.0
2007-05-16,21.95,22.24,21.78,21.94,247800,19.173949633959,19.4272728865261,19.0254497962473,19.1652143493877,283677.0776933,0.0,1.0
2007-05-17,21.81,22.07,21.76,21.83,140400,19.0516556499611,19.2787730488144,19.0079792271047,19.0691262191037,160727.448378286,0.0,1.0
2007-05-18,22.02,22.03,21.75,21.85,246700,19.235096625958,19.2438319105293,18.9992439425334,19.0865967882462,282417.817057856,0.0,1.0
2007-05-21,23.19,23.35,21.81,21.88,325800,20.2571249207977,20.3968894739382,19.0516556499611,19.1128026419601,372970.104570125,0.0,1.0
2007-05-22,24.07,24.17,23.19,23.27,384600,21.0258299630703,21.1131828087831,20.2571249207977,20.327007197368,440283.309446501,0.0,1.0
2007-05-23,24.35,24.62,24.09,24.25,278500,21.2704179310662,21.5062706144907,21.0433005322129,21.1830650853534,318821.8972461,0.0,1.0
2007-05-24,24.43,24.56,24.2,24.39,343400,21.3403002076364,21.453858907063,21.139388662497,21.3053590693513,393118.274737203,0.0,1.0
2007-05-25,24.42,24.9,24.34,24.5,282000,21.3315649230651,21.7508585824865,21.2616826464949,21.4014471996354,322828.6356316,0.0,1.0
2007-05-29,24.85,25.22,24.69,24.72,285400,21.7071821596302,22.0303876887675,21.5674176064897,21.5936234602035,326720.895777512,0.0,1.0
2007-05-30,24.92,24.98,24.05,24.74,175100,21.7683291516291,21.8207408590568,21.0083593939278,21.6110940293461,200451.397514515,0.0,1.0
2007-05-31,24.93,25.07,24.68,24.95,199500,21.7770644362004,21.8993584201983,21.5586823219184,21.7945350053429,228384.087973419,0.0,1.0
2007-06-01,25.23,25.45,24.82,24.97,204900,22.0391229733388,22.2312992339069,21.6809763059163,21.8120055744855,234565.912911045,0.0,1.0
2007-06-04,25.38,25.39,24.95,25.39,242000,22.170152241908,22.1788875264793,21.7945350053429,22.1788875264793,277037.33979733,0.0,1.0
2007-06-05,24.96,25.26,24.62,25.17,325400,21.8032702899142,22.0653288270526,21.5062706144907,21.9867112659111,372512.191611782,0.0,1.0
2007-06-06,24.77,24.83,24.35,24.76,223500,21.6372998830599,21.6897115904876,21.2704179310662,21.6285645984886,255858.865473981,0.0,1.0
2007-06-07,24.62,24.78,24.22,24.6,545600,21.5062706144907,21.6460351676312,21.1568592316395,21.4888000453482,624593.275179436,0.0,1.0
2007-06-08,25.58,25.75,24.65,24.65,684200,22.3448579333336,22.4933577710453,21.5324764682046,21.5324764682046,783260.115245178,0.0,1.0
2007-06-11,24.65,25.79,24.32,25.79,578500,21.5324764682046,22.5282989093304,21.2442120773523,22.5282989093304,662256.61600312,0.0,1.0
2007-06-12,24.1,24.68,23.97,24.49,183600,21.0520358167842,21.5586823219184,20.9384771173575,21.3927119150641,210182.047879296,0.0,1.0
2007-06-13,25.16,25.3855,23.99,24.15,358100,21.9779759813398,22.1749566484222,20.9559476865001,21.0957122396406,409946.575956298,0.0,1.0
2007-06-14,25.27,25.38,24.8999,25.11,275900,22.0740641116239,22.170152241908,21.7507712296408,21.9342995584834,315845.463016873,0.0,1.0
2007-06-15,25.03,25.8,25.02,25.61,719700,21.8644172819132,22.5370341939017,21.8556819973419,22.3710637870474,823899.890298092,0.0,1.0
2007-06-18,24.93,25.25,24.55,25.06,200700,21.7770644362004,22.0565935424813,21.4451236224918,21.890623135627,229757.826848447,0.0,1.0
2007-06-19,24.74,25.64,24.59,24.85,184700,21.6110940293461,22.3972696407612,21.4800647607769,21.7071821596302,211441.308514739,0.0,1.0
2007-06-20,24.74,24.77,24.38,24.76,293100,21.6110940293461,21.6372998830599,21.29662378478,21.6285645984886,335535.720225609,0.0,1.0
2007-06-21,24.54,24.69,24.04,24.55,235200,21.4363883379205,21.5674176064897,20.9996241093565,21.4451236224918,269252.819505504,0.0,1.0
2007-06-22,24.6,24.74,24.16,24.44,477700,21.4888000453482,21.6110940293461,21.1044475242118,21.3490354922077,546862.550500762,0.0,1.0
2007-06-25,24.63,25.0,24.47,24.49,233800,21.515005899062,21.8382114281993,21.3752413459215,21.3927119150641,267650.124151305,0.0,1.0
2007-06-26,24.77,24.98,24.498,24.72,229200,21.6372998830599,21.8207408590568,21.3997001427211,21.5936234602035,262384.125130364,0.0,1.0
2007-06-27,24.37,24.71,24.2,24.54,231800,21.2878885002087,21.5848881756322,21.139388662497,21.4363883379205,265360.559359592,0.0,1.0
2007-06-28,23.58,24.42,23.42,24.42,521600,20.5978010190776,21.3315649230651,20.4580364659371,21.3315649230651,597118.497678874,0.0,1.0
2007-06-29,23.44,24.11,23.05,23.62,268700,20.4755070350797,21.0607711013554,20.1348309367998,20.6327421573627,307603.029766705,0.0,1.0
2007-07-02,23.53,23.62,22.38,22.75,281000,20.5541245962212,20.6327421573627,19.5495668705241,19.8727723996614,321683.853235743,0.0,1.0
2007-07-03,23.81,23.84,22.25,23.41,145800,20.7987125642171,20.8249184179309,19.4360081710974,20.4493011813659,166909.273315912,0.0,1.0
2007-07-05,23.09,23.79,23.07,23.79,242300,20.1697720750849,20.7812419950745,20.1523015059424,20.7812419950745,277380.774516087,0.0,1.0
2007-07-06,23.63,23.7,23.02,23.04,252600,20.641477441934,20.702624433933,20.108625083086,20.1260956522285,289172.033193412,0.0,1.0
2007-07-09,23.36,23.59,22.95,23.53,229500,20.4056247585095,20.6065363036489,20.047478091087,20.5541245962212,262727.559849121,0.0,1.0
2007-07-10,22.84,23.31,22.51,23.13,369600,19.9513899608029,20.3619483356531,19.6631255699507,20.20471321337,423111.57350865,0.0,1.0
2007-07-11,22.79,22.95,22.6,22.78,194100,19.9077135379465,20.047478091087,19.7417431310922,19.8989782533752,222202.263035793,0.0,1.0
2007-07-12,23.42,23.48,22.8,22.89,220000,20.4580364659371,20.5104481733648,19.9164488225178,19.9950663836593,251852.127088483,0.0,1.0
2007-07-13,23.26,23.5099,23.13,23.28,168500,20.3182719127967,20.536566674233,20.20471321337,20.3357424819392,192895.83370186,0.0,1.0
2007-07-16,22.29,22.85,21.41,22.38,927400,19.4709493093825,19.9601252453742,18.7022442671099,19.5495668705241,1061671.19391754,0.0,1.0
2007-07-17,22.68,23.23,22.1,22.83,558500,19.8116254076624,20.2920660590828,19.3049789025282,19.9426546762316,639360.968085989,0.0,1.0
2007-07-18,23.7,23.95,22.55,23.66,727300,20.702624433933,20.921006548215,19.6980667082358,20.6676832956479,832600.236506603,0.0,1.0
2007-07-19,24.07,24.4,23.64,23.76,366200,21.0258299630703,21.3140943539226,20.6502127265053,20.7550361413607,419219.313362737,0.0,1.0
2007-07-20,23.46,24.07,23.33,24.02,278200,20.4929776042223,21.0258299630703,20.3794189047956,20.9821535402139,318478.462527343,0.0,1.0
2007-07-23,23.4,23.62,23.28,23.6,289800,20.4405658967946,20.6327421573627,20.3357424819392,20.6152715882202,331757.938319282,0.0,1.0
2007-07-24,22.96,23.83,22.83,23.83,423800,20.0562133756583,20.8161831333596,19.9426546762316,20.8161831333596,485158.779364084,0.0,1.0
2007-07-25,23.3,23.41,22.69,23.08,389100,20.3532130510818,20.4493011813659,19.8203606922337,20.1610367905136,445434.830227856,0.0,1.0
2007-07-26,22.48,23.38,22.35,22.91,607900,19.6369197162369,20.423095327652,19.5233610168102,20.0125369528019,695913.218441308,0.0,1.0
2007-07-27,22.71,22.88,21.9799,22.49,395100,19.8378312613763,19.986331099088,19.2000681348272,19.6456550008081,452303.524602996,0.0,1.0
2007-07-30,22.44,22.7,21.85,22.7,421400,19.6019785779517,19.829095976805,19.0865967882462,19.829095976805,482411.301614029,0.0,1.0
2007-07-31,21.79,22.75,21.72,22.62,522100,19.0341850808185,19.8727723996614,18.9730380888196,19.7592137002348,597690.888876803,0.0,1.0
2007-08-01,21.06,21.79,20.53,21.73,827900,18.3965093071151,19.0341850808185,17.9335392248373,18.9817733733909,947765.345529793,0.0,1.0
2007-08-02,21.6,21.99,20.6,21.12,432300,18.8682146739642,19.2088907722441,17.9946862168363,18.4489210145428,494889.429728868,0.0,1.0
2007-08-03,20.83,21.7199,20.5,21.58,429800,18.1955977619757,18.9729507359739,17.9073333711235,18.8507441048217,492027.473739225,0.0,1.0
2007-08-06,21.24,21.42,19.41,20.96,955500,18.5537444293982,18.7109795516812,16.955187352854,18.3091564614023,1093839.57924111,0.0,1.0
2007-08-07,21.1,21.4,20.44,21.17,502600,18.4314504454002,18.6935089825386,17.8549216636958,18.4925974373992,575367.632157597,0.0,1.0
2007-08-08,21.86,22.31,21.09,21.25,664400,19.0953320728175,19.4884198785251,18.422715160829,18.5624797139694,760593.423807216,0.0,1.0
2007-08-09,21.44,22.5,20.828,21.86,671800,18.7284501208238,19.6543902853794,18.1938507050614,19.0953320728175,769064.813536554,0.0,1.0
2007-08-10,21.36,21.89,20.65,21.13,547700,18.6585678442535,19.1215379265313,18.0383626396927,18.4576562991141,626997.318210735,0.0,1.0
2007-08-13,21.8,22.23,21.17,21.62,360300,19.0429203653898,19.4185376019549,18.4925974373992,18.8856852431068,412465.097227183,0.0,1.0
2007-08-14,20.84,22.04,20.81,22.02,263300,18.204333046547,19.2525671951005,18.1781271928331,19.235096625958,301421.204829078,0.0,1.0
2007-08-15,20.38,21.38,20.32,20.72,267500,17.8025099562681,18.6760384133961,17.7500982488404,18.0995096316916,306229.290891677,0.0,1.0
2007-08-16,21.59,21.59,19.33,20.36,697800,18.859479389393,18.859479389393,16.8853050762837,17.7850393871255,798829.155828828,0.0,1.0
2007-08-17,22.01,22.99,22.0,22.38,516400,19.2263613413867,20.0824192293721,19.2176260568154,19.5495668705241,591165.629220419,0.0,1.0
2007-08-20,21.63,22.2,21.35,22.15,149600,18.8944205276781,19.392331748241,18.6498325596822,19.3486553253846,171259.446420167,0.0,1.0
2007-08-21,22.26,22.55,21.37,21.56,220600,19.4447434556687,19.6980667082358,18.6673031288248,18.8332735356791,252538.996525996,0.0,1.0
2007-08-22,22.19,22.76,22.1,22.47,329900,19.3835964636697,19.8815076842327,19.3049789025282,19.6281844316656,377663.712393138,0.0,1.0
2007-08-23,21.73,22.36,21.66,22.27,201800,18.9817733733909,19.5320963013815,18.9206263813919,19.45347874024,231017.087483889,0.0,1.0
2007-08-24,22.07,22.12,21.4,21.69,127700,19.2787730488144,19.3224494716708,18.6935089825386,18.9468322351058,146188.711950905,0.0,1.0
2007-08-27,22.02,22.1,21.69,22.0,103100,19.235096625958,19.3049789025282,18.9468322351058,19.2176260568154,118027.065012829,0.0,1.0
2007-08-28,21.11,21.79,21.11,21.79,149500,18.4401857299715,19.0341850808185,18.4401857299715,19.0341850808185,171144.968180582,0.0,1.0
2007-08-29,21.25,21.34,20.59,20.75,399700,18.5624797139694,18.641097275111,17.985950932265,18.1257154854055,457569.523623939,0.0,1.0
2007-08-30,21.36,21.49,20.75,20.78,135800,18.6585678442535,18.7721265436802,18.1257154854055,18.1519213391193,155461.449357345,0.0,1.0
2007-08-31,21.42,21.87,21.13,21.67,130000,18.7109795516812,19.1040673573888,18.4576562991141,18.9293616659632,148821.711461376,0.0,1.0
2007-09-04,21.91,22.12,20.53,20.53,298700,19.1390084956739,19.3224494716708,17.9335392248373,17.9335392248373,341946.501642407,0.0,1.0
2007-09-05,21.65,21.9,21.27,21.66,190700,18.9118910968206,19.1302732111026,18.579950283112,18.9206263813919,218310.00288988,0.0,1.0
2007-09-06,21.73,21.9,21.63,21.68,126100,18.9817733733909,19.1302732111026,18.8944205276781,18.9380969505345,144357.060117534,0.0,1.0
2007-09-07,21.16,21.51,20.9,21.37,204200,18.4838621528279,18.7895971128227,18.2567447539747,18.6673031288248,233764.565233946,0.0,1.0
2007-09-10,21.1,21.45,20.9401,21.22,143700,18.4314504454002,18.737185405395,18.2917732451055,18.5362738602556,164505.230284613,0.0,1.0
2007-09-11,21.62,21.67,21.07,21.23,131400,18.8856852431068,18.9293616659632,18.4052445916864,18.5450091448269,150424.406815575,0.0,1.0
2007-09-12,21.45,21.84,21.41,21.57,134900,18.737185405395,19.0778615036749,18.7022442671099,18.8420088202504,154431.145201074,0.0,1.0
2007-09-13,21.86,21.9,21.33,21.57,181000,19.0953320728175,19.1302732111026,18.6323619905397,18.8420088202504,207205.613650069,0.0,1.0
2007-09-14,21.44,21.65,21.11,21.62,471400,18.7284501208238,18.9118910968206,18.4401857299715,18.8856852431068,539650.421406864,0.0,1.0
2007-09-17,20.79,21.35,20.64,21.35,396800,18.1606566236906,18.6498325596822,18.0296273551214,18.6498325596822,454249.654675952,0.0,1.0
2007-09-18,21.49,22.0,20.64,20.93,475800,18.7721265436802,19.2176260568154,18.0296273551214,18.2829506076885,544687.463948634,0.0,1.0
2007-09-19,22.08,22.8,21.5,21.63,568100,19.2875083333857,19.9164488225178,18.7808618282514,18.8944205276781,650350.879086211,0.0,1.0
2007-09-20,22.26,22.44,21.82,22.06,244000,19.4447434556687,19.6019785779517,19.0603909345324,19.2700377642431,279326.904589044,0.0,1.0
2007-09-21,22.93,23.04,22.05,22.46,412300,20.0300075219444,20.1260956522285,19.2613024796718,19.6194491470943,471993.781811733,0.0,1.0
2007-09-24,22.85,23.28,22.58,22.97,229800,19.9601252453742,20.3357424819392,19.7242725619496,20.0649486602296,263070.994567878,0.0,1.0
2007-09-25,22.96,23.03,22.2801,22.66,234300,20.0562133756583,20.1173603676572,19.462301377657,19.7941548385199,268222.515349233,0.0,1.0
2007-09-26,23.74,23.86,23.06,23.1,343900,20.7375655722181,20.8423889870735,20.1435662213711,20.1785073596562,393690.665935132,0.0,1.0
2007-09-27,23.87,24.29,23.8,23.8,240400,20.8511242716447,21.2180062236385,20.7899772796458,20.7899772796458,275205.68796396,0.0,1.0
2007-09-28,23.4499,24.22,23.26,23.83,177700,20.4841549668053,21.1568592316395,20.3182719127967,20.8161831333596,203427.831743742,0.0,1.0
2007-10-01,24.26,24.37,23.44,23.44,265600,21.1918003699246,21.2878885002087,20.4755070350797,20.4755070350797,304054.20433955,0.0,1.0
2007-10-02,24.77,24.81,24.02,24.33,199400,21.6372998830599,21.672241021345,20.9821535402139,21.2529473619236,228269.609733833,0.0,1.0
2007-10-03,24.55,24.82,24.25,24.58,289100,21.4451236224918,21.6809763059163,21.1830650853534,21.4713294762056,330956.590642182,0.0,1.0
2007-10-04,24.13,24.64,23.85,24.55,151100,21.078241670498,21.5237411836333,20.8336537025022,21.4451236224918,172976.620013953,0.0,1.0
2007-10-05,24.54,24.77,24.15,24.35,151500,21.4363883379205,21.6372998830599,21.0957122396406,21.2704179310662,173434.532972295,0.0,1.0
2007-10-08,24.55,24.73,24.091,24.73,196900,21.4451236224918,21.6023587447748,21.04417406067,21.6023587447748,225407.653744191,0.0,1.0
2007-10-09,25.15,25.32,24.65,24.65,389700,21.9692406967685,22.1177405344803,21.5324764682046,21.5324764682046,446121.699665371,0.0,1.0
2007-10-10,24.38,25.33,24.13,25.05,385300,21.29662378478,22.1264758190516,21.078241670498,21.8818878510557,441084.6571236,0.0,1.0
2007-10-11,24.07,24.87,24.02,24.46,196100,21.0258299630703,21.7246527287727,20.9821535402139,21.3665060613502,224491.827827506,0.0,1.0
2007-10-12,24.81,24.99,24.02,24.05,141700,21.672241021345,21.8294761436281,20.9821535402139,21.0083593939278,162215.6654929,0.0,1.0
2007-10-15,23.93,24.84,23.9,24.8,256200,20.9035359790724,21.6984468750589,20.8773301253586,21.6635057367738,293293.249818496,0.0,1.0
2007-10-16,23.92,24.56,23.8,24.0,261900,20.8948006945011,21.453858907063,20.7899772796458,20.9646829710714,299818.50947488,0.0,1.0
2007-10-17,20.99,23.62,20.21,23.28,2188300,18.3353623151162,20.6327421573627,17.6540101185564,20.3357424819392,2505127.31685329,0.0,1.0
2007-10-18,20.7,20.93,19.6,20.88,2096300,18.0820390625491,18.2829506076885,17.1211577597083,18.2392741848321,2399807.33643447,0.0,1.0
2007-10-19,20.15,20.65,19.95,20.65,671200,17.6015984111287,18.0383626396927,17.4268927197031,18.0383626396927,768377.94409904,0.0,1.0
2007-10-22,19.86,20.07,19.37,19.86,1049900,17.3482751585616,17.5317161345584,16.9202462145689,17.3482751585616,1201907.03740998,0.0,1.0
2007-10-23,19.56,20.12,19.04,20.06,604900,17.0862166214232,17.5753925574148,16.6319818237166,17.5229808499872,692478.871253738,0.0,1.0
2007-10-24,18.68,19.4,18.56,19.33,1279800,16.3175115791506,16.9464520682827,16.2126881642952,16.8853050762837,1465092.51021745,0.0,1.0
2007-10-25,18.94,19.1,18.59,18.71,576200,16.5446289780038,16.6843935311443,16.238894018009,16.3437174328644,659623.616492652,0.0,1.0
2007-10-26,19.76,19.88,19.0,19.0,822500,17.2609223128488,17.3657457277041,16.5970406854315,16.5970406854315,941583.520592164,0.0,1.0
2007-10-29,19.62,19.98,19.4,19.97,736600,17.1386283288508,17.4530985734169,16.9464520682827,17.4443632888456,843246.712788074,0.0,1.0
2007-10-30,19.36,19.74,19.33,19.61,259700,16.9115109299976,17.2434517437062,16.8853050762837,17.1298930442796,297299.988203994,0.0,1.0
2007-10-31,19.66,19.84,19.27,19.48,385500,17.173569467136,17.330804589419,16.8328933688561,17.0163343448529,441313.613602771,0.0,1.0
2007-11-01,19.1,19.6,19.0,19.45,476300,16.6843935311443,17.1211577597083,16.5970406854315,16.9901284911391,545259.855146563,0.0,1.0
2007-11-02,19.0,19.462,18.65,19.37,376700,16.5970406854315,17.0006108326246,16.2913057254367,16.9202462145689,431239.528519232,0.0,1.0
2007-11-05,18.55,19.09,18.29,18.92,330100,16.2039528797239,16.675658246573,15.9768354808706,16.5271584088613,377892.668872309,0.0,1.0
2007-11-06,18.59,19.12,18.15,19.12,210900,16.238894018009,16.7018641002869,15.8545414968727,16.7018641002869,241434.607286186,0.0,1.0
2007-11-07,16.68,19.08,16.66,18.38,1409900,14.5704546648946,16.6669229620017,14.552984095752,16.0554530420122,1614028.69991841,0.0,1.0
2007-11-08,17.15,17.42,16.4801,16.79,706500,14.9810130397448,15.2168657231693,14.3958363263147,14.6665427951787,808788.762672781,0.0,1.0
2007-11-09,16.91,17.28,16.53,16.82,350400,14.771366210034,15.0945717391714,14.4394253963254,14.6927486488925,401131.751508201,0.0,1.0
2007-11-12,16.7,17.19,16.63,16.74,371400,14.5879252340372,15.0159541780299,14.5267782420382,14.6228663723223,425172.181821191,0.0,1.0
2007-11-13,17.1,17.15,16.68,16.75,291100,14.9373366168884,14.9810130397448,14.5704546648946,14.6316016568936,333246.155433895,0.0,1.0
2007-11-14,16.57,17.26,16.4601,17.22,438600,14.4743665346105,15.0771011700288,14.3783657571722,15.0421600317437,502101.558822765,0.0,1.0
2007-11-15,16.25,16.63,16.09,16.49,396300,14.1948374283296,14.5267782420382,14.0550728751891,14.4044842580403,453677.263478024,0.0,1.0
2007-11-16,16.8,16.86,16.0,16.24,396400,14.67527807975,14.7276897871776,13.9764553140476,14.1861021437583,453791.741717609,0.0,1.0
2007-11-19,16.17,16.7,16.11,16.7,248300,14.1249551517593,14.5879252340372,14.0725434443317,14.5879252340372,284249.468891228,0.0,1.0
2007-11-20,16.48,16.5,16.04,16.14,257100,14.395748973469,14.4132195426116,14.0113964523327,14.0987492980455,294323.553974767,0.0,1.0
2007-11-21,16.1,16.5,16.01,16.37,293700,14.0638081597604,14.4132195426116,13.9851905986189,14.2996608431849,336222.589663123,0.0,1.0
2007-11-23,16.76,16.98,16.22,16.22,129300,14.6403369414648,14.832513202033,14.1686315746157,14.1686315746157,148020.363784276,0.0,1.0
2007-11-26,16.08,16.95,16.0,16.79,239400,14.0463375906178,14.8063073483192,13.9764553140476,14.6665427951787,274060.905568103,0.0,1.0
2007-11-27,16.01,16.5,15.77,16.05,334600,13.9851905986189,14.4132195426116,13.7755437689081,14.020131736904,383044.189653663,0.0,1.0
2007-11-28,16.67,16.8,16.02,16.13,349600,14.5617193803233,14.67527807975,13.9939258831901,14.0900140134742,400215.925591516,0.0,1.0
2007-11-29,16.64,16.85,16.33,16.66,163700,14.5355135266095,14.7189545026064,14.2647197048998,14.552984095752,187400.878201747,0.0,1.0
2007-11-30,17.0,17.15,16.74,16.84,454900,14.8499837711756,14.9810130397448,14.6228663723223,14.7102192180351,520761.511875228,0.0,1.0
2007-12-03,16.4,17.12,16.4,16.97,305700,14.3258666968988,14.9548071860309,14.3258666968988,14.8237779174617,349959.978413403,0.0,1.0
2007-12-04,16.38,16.74,16.11,16.3,424500,14.3083961277562,14.6228663723223,14.0725434443317,14.238513851186,485960.127041185,0.0,1.0
2007-12-05,16.01,16.66,15.89,16.66,295500,13.9851905986189,14.552984095752,13.8803671837635,14.552984095752,338283.197975665,0.0,1.0
2007-12-06,16.45,16.56,15.97,16.01,245100,14.3695431197552,14.4656312500392,13.9502494603337,13.9851905986189,280586.165224485,0.0,1.0
2007-12-07,16.36,16.5,16.16,16.48,135000,14.2909255586137,14.4132195426116,14.1162198671881,14.395748973469,154545.623440659,0.0,1.0
2007-12-10,16.97,17.0,16.31,16.43,256000,14.8237779174617,14.8499837711756,14.2472491357573,14.3520725506126,293064.293339325,0.0,1.0
2007-12-11,16.16,17.2,16.14,16.99,294700,14.1162198671881,15.0246894626011,14.0987492980455,14.8412484866043,337367.372058979,0.0,1.0
2007-12-12,16.06,16.84,15.82,16.6,216800,14.0288670214753,14.7102192180351,13.8192201917645,14.5005723883244,248188.82342174,0.0,1.0
2007-12-13,16.25,16.29,15.93,16.06,243000,14.1948374283296,14.2297785666147,13.9153083220486,14.0288670214753,278182.122193186,0.0,1.0
2007-12-14,15.95,16.55,15.9,16.08,238800,13.9327788911912,14.456895965468,13.8891024683348,14.0463375906178,273374.036130588,0.0,1.0
2007-12-17,15.02,15.83,15.02,15.83,357000,13.1203974260622,13.8279554763358,13.1203974260622,13.8279554763358,408687.315320854,0.0,1.0
2007-12-18,14.9,15.26,14.06,15.26,800100,13.0155740112068,13.3300442557729,12.2818101072193,13.3300442557729,915940.394924975,0.0,1.0
2007-12-19,14.56,14.9,14.39,14.77,335800,12.7185743357833,13.0155740112068,12.5700744980715,12.9020153117802,384417.928528692,0.0,1.0
2007-12-20,14.49,14.8204,14.1,14.74,329900,12.6574273437843,12.9460411460194,12.3167512455044,12.8758094580663,377663.712393138,0.0,1.0
2007-12-21,15.42,15.43,14.55,14.75,1043900,13.4698088089134,13.4785440934846,12.709839051212,12.8845447426376,1195038.34303484,0.0,1.0
2007-12-24,15.68,15.95,15.44,15.49,192200,13.6969262077666,13.9327788911912,13.4872793780559,13.5309558009123,220027.176483665,0.0,1.0
2007-12-26,15.76,15.83,15.46,15.68,245600,13.7668084843369,13.8279554763358,13.5047499471985,13.6969262077666,281158.556422414,0.0,1.0
2007-12-27,14.46,15.8,14.4,15.75,507000,12.6312214900705,13.801749622622,12.5788097826428,13.7580731997656,580404.674699365,0.0,1.0
2007-12-28,14.43,14.89,14.16,14.59,459100,12.6050156363567,13.0068387266355,12.3691629529321,12.7447801894971,525569.597937826,0.0,1.0
2007-12-31,14.68,14.85,14.0,14.3,529800,12.8233977506387,12.9718975883504,12.2293983997916,12.49145693693,606505.713324897,0.0,1.0
2008-01-02,14.16,14.81,13.92,14.68,362200,12.3691629529321,12.9369564500653,12.1595161232214,12.8233977506387,414640.18377931,0.0,1.0
2008-01-03,13.91,14.24,13.82,14.16,378300,12.1507808386501,12.4390452295023,12.0721632775086,12.3691629529321,433071.180352604,0.0,1.0
2008-01-04,12.96,13.86,12.94,13.8,916400,11.3209288043785,12.1071044157937,11.303458235236,12.054692708366,1049078.58756312,0.0,1.0
2008-01-07,13.44,13.58,12.86,12.99,739500,11.7402224638,11.8625164477979,11.2335759586657,11.3471346580924,846566.581736054,0.0,1.0
2008-01-08,13.09,14.0,13.09,13.49,416400,11.4344875038052,12.2293983997916,11.4344875038052,11.7838988866564,476687.389634744,0.0,1.0
2008-01-09,13.26,13.34,12.8,13.09,246300,11.5829873415169,11.6528696180872,11.1811642512381,11.4344875038052,281959.904099515,0.0,1.0
2008-01-10,13.58,13.75,13.1291,13.26,299600,11.8625164477979,12.0110162855096,11.4686424664789,11.5829873415169,342976.805798678,0.0,1.0
2008-01-11,13.23,13.56,13.0656,13.5,215100,11.5567814878031,11.8450458786553,11.4131734094513,11.7926341712276,246242.693348784,0.0,1.0
2008-01-14,13.63,13.73,13.18,13.35,291000,11.9061928706543,11.9935457163671,11.5131050649467,11.6616049026584,333131.67719431,0.0,1.0
2008-01-15,13.41,13.56,13.12,13.5,330000,11.7140166100861,11.8450458786553,11.460693357519,11.7926341712276,377778.190632724,0.0,1.0
2008-01-16,13.68,13.96,13.33,13.38,383100,11.9498692935107,12.1944572615065,11.6441343335159,11.6878107563723,438566.135852715,0.0,1.0
2008-01-17,13.4,13.84,13.26,13.7,332400,11.7052813255149,12.0896338466512,11.5829873415169,11.9673398626532,380525.668382777,0.0,1.0
2008-01-18,13.66,13.79,13.28,13.31,393500,11.9323987243681,12.0459574237948,11.6004579106595,11.6266637643733,450471.872769626,0.0,1.0
2008-01-22,14.08,14.49,12.87,12.87,531200,12.2992806763619,12.6574273437843,11.242311243237,11.242311243237,608108.408679097,0.0,1.0
2008-01-23,9.28,10.77,8.51,10.07,4321200,8.1063440821476,9.40790148326828,7.43372717015906,8.7964315632787,4946833.68897612,0.0,1.0
2008-01-24,10.31,10.39,9.25,9.39,1288100,9.00607839298941,9.07596066955965,8.08013822843376,8.20243221243167,1474594.20410306,0.0,1.0
2008-01-25,9.95,10.41,9.83,10.25,728200,8.69160814842334,9.09343123870221,8.58678473356798,8.95366668556173,833630.540662875,0.0,1.0
2008-01-28,9.52,9.99,9.33,9.95,582700,8.31599091185831,8.72654928670846,8.150020505004,8.69160814842334,667064.70206572,0.0,1.0
2008-01-29,9.69,9.73,9.33,9.55,958300,8.46449074957007,8.49943188785519,8.150020505004,8.34219676557215,1097044.96994951,0.0,1.0
2008-01-30,10.19,10.5993,9.59,9.59,772300,8.90125497813405,9.25879017563653,8.37713790385727,8.37713790385727,884115.444320158,0.0,1.0
2008-01-31,10.01,10.14,9.69,9.98,585600,8.74401985585102,8.85757855527766,8.46449074957007,8.71781400213718,670384.571013705,0.0,1.0
2008-02-01,10.15,10.28,9.81,10.05,768000,8.86631383984894,8.97987253927557,8.56931416442542,8.77896099413614,879192.880017973,0.0,1.0
2008-02-04,9.76,10.44,9.62,10.14,568100,8.52563774156902,9.11963709241605,8.40334375757111,8.85757855527766,650350.879086212,0.0,1.0
2008-02-05,9.31,9.99,9.29,9.84,906300,8.13254993586144,8.72654928670846,8.11507936671888,8.59552001813926,1037516.28536496,0.0,1.0
2008-02-06,9.5,9.8,9.37,9.5,497100,8.29852034271575,8.56057887985414,8.18496164328911,8.29852034271575,569071.328980383,0.0,1.0
2008-02-07,9.56,9.83,9.31,9.72,520900,8.35093205014343,8.58678473356798,8.13254993586144,8.49069660328391,596317.150001774,0.0,1.0
2008-02-08,9.57,9.6699,9.34,9.52,425700,8.35966733471471,8.44693282758179,8.15875578957528,8.31599091185831,487333.865916212,0.0,1.0
2008-02-11,9.18,9.68,9.16,9.62,320300,8.0189912364348,8.45575546499879,8.00152066729224,8.40334375757111,366673.801392912,0.0,1.0
2008-02-12,9.12,9.36,9.01,9.28,385800,7.96657952900712,8.17622635871783,7.87049139872304,8.1063440821476,441657.048321529,0.0,1.0
2008-02-13,9.44,9.56,9.04,9.17,420900,8.24610863528807,8.35093205014343,7.89669725243688,8.01025595186352,481838.9104161,0.0,1.0
2008-02-14,9.0,9.53,8.99,9.51,495800,7.86175611415176,8.32472619642959,7.85302082958049,8.30725562728703,567583.11186577,0.0,1.0
2008-02-15,8.91,9.06,8.73,8.95,233000,7.78313855301025,7.91416782157944,7.62590343072721,7.81807969129536,266734.298234619,0.0,1.0
2008-02-19,9.16,9.22,8.94,9.09,298900,8.00152066729224,8.05393237471992,7.80934440672409,7.94037367529328,342175.458121578,0.0,1.0
2008-02-20,9.15,9.21,9.05,9.08,293700,7.99278538272096,8.04519709014864,7.90543253700816,7.931638390722,336222.589663123,0.0,1.0
2008-02-21,9.07,9.22,9.01,9.2,609200,7.92290310615072,8.05393237471992,7.87049139872304,8.03646180557736,697401.435555924,0.0,1.0
2008-02-22,9.18,9.22,9.02,9.06,343300,8.0189912364348,8.05393237471992,7.87922668329432,7.91416782157944,393003.796497617,0.0,1.0
2008-02-25,9.39,9.47,9.18,9.19,437600,8.20243221243167,8.27231448900191,8.0189912364348,8.02772652100608,500956.776426908,0.0,1.0
2008-02-26,9.74,9.82,9.28,9.28,298100,8.50816717242646,8.5780494489967,8.1063440821476,8.1063440821476,341259.632204893,0.0,1.0
2008-02-27,9.53,9.82,9.49,9.6,253400,8.32472619642959,8.5780494489967,8.28978505814447,8.38587318842855,290087.859110097,0.0,1.0
2008-02-28,9.4,9.53,9.35,9.41,261200,8.21116749700295,8.32472619642959,8.16749107414656,8.21990278157423,299017.16179778,0.0,1.0
2008-02-29,9.35,9.58,9.22,9.26,288400,8.16749107414656,8.36840261928599,8.05393237471992,8.08887351300504,330155.242965082,0.0,1.0
2008-03-03,9.08,9.34,8.97,9.34,413700,7.931638390722,8.15875578957528,7.83555026043793,8.15875578957528,473596.477165932,0.0,1.0
2008-03-04,8.68,9.03,8.64,8.9,543400,7.58222700787081,7.8879619678656,7.54728586958569,7.77440326843897,622074.753908551,0.0,1.0
2008-03-05,8.49,8.7901,8.49,8.78,485900,7.4162566010165,7.6784024910006,7.4162566010165,7.66957985358361,556249.766146788,0.0,1.0
2008-03-06,8.06,8.54,8.04,8.43,484200,7.04063936445147,7.4599330238729,7.02316879530891,7.36384489358882,554303.636073831,0.0,1.0
2008-03-07,7.78,8.19,7.75,7.99,569300,6.79605139645564,7.15419806387811,6.7698455427418,6.97949237245251,651724.617961239,0.0,1.0
2008-03-10,7.54,7.98,7.54,7.79,321400,6.58640456674492,6.97075708788123,6.58640456674492,6.80478668102692,367933.062028355,0.0,1.0
2008-03-11,8.0499,8.07,7.73,7.78,483400,7.03181672703448,7.04937464902275,6.75237497359924,6.79605139645564,553387.810157146,0.0,1.0
2008-03-12,8.23,8.57,8.07,8.07,398600,7.18913920216322,7.48613887758674,7.04937464902275,7.04937464902275,456310.262988495,0.0,1.0
2008-03-13,8.53,8.68,8.03,8.14,485300,7.45119773930162,7.58222700787081,7.01443351073763,7.11052164102171,555562.896709274,0.0,1.0
2008-03-14,8.22,8.73,8.11,8.55,421100,7.18040391759195,7.62590343072721,7.08431578730787,7.46866830844418,482067.866895271,0.0,1.0
2008-03-17,9.31,9.89,8.19,8.64,1366600,8.13254993586144,8.63919644099566,7.15419806387811,7.54728586958569,1564459.62217781,0.0,1.0
2008-03-18,10.4,10.55,9.16,9.24,999200,9.08469595413093,9.21572522270012,8.00152066729224,8.07140294386248,1143866.56994005,0.0,1.0
2008-03-19,9.94,10.85,9.94,10.22,592500,8.68287286385206,9.47778375983852,8.68287286385206,8.92746083184789,678283.569545116,0.0,1.0
2008-03-20,10.34,10.48,10.01,10.04,847800,9.03228424670325,9.15457823070117,8.74401985585102,8.77022570956486,970546.515207341,0.0,1.0
2008-03-24,10.97,11.28,10.02,10.5,769800,9.58260717469387,9.85340099640354,8.7527551404223,9.17204879984373,881253.488330516,0.0,1.0
2008-03-25,10.92,11.29,10.78,11.16,503600,9.53893075183747,9.86213628097482,9.41663676783956,9.74857758154819,576512.414553453,0.0,1.0
2008-03-26,10.8,10.9499,10.54,10.54,416300,9.43410733698212,9.5650492527056,9.20698993812884,9.20698993812884,476572.911395159,0.0,1.0
2008-03-27,10.63,11.0,10.61,10.79,371500,9.28560749927036,9.60881302840771,9.2681369301278,9.42537205241084,425286.660060778,0.0,1.0
2008-03-28,10.46,10.83,10.45,10.67,314200,9.13710766155861,9.46031319069596,9.12837237698733,9.32054863755548,359690.628778186,0.0,1.0
2008-03-31,10.33,10.74,10.3,10.44,539400,9.02354896213197,9.38169562955444,8.99734310841813,9.11963709241605,617495.624325123,0.0,1.0
2008-04-01,11.21,11.3,10.59,10.59,463800,9.79225400440459,9.87087156554611,9.25066636098524,9.25066636098524,530950.075198354,0.0,1.0
2008-04-02,12.11,12.36,11.16,11.22,579700,10.5784296158198,10.7968117301018,9.74857758154819,9.80098928897587,663630.354878148,0.0,1.0
2008-04-03,11.77,11.88,11.56,11.85,605000,10.2814299403963,10.3775180706803,10.0979889643994,10.3513122169665,692593.349493322,0.0,1.0
2008-04-04,11.97,12.5399,11.78,12.01,586800,10.4561356318218,10.9539594995391,10.2901652249675,10.491076770107,671758.309888736,0.0,1.0
2008-04-07,12.6,12.71,12.1,12.11,804900,11.0064585598125,11.1025466900965,10.5696943312485,10.5784296158198,921435.350425084,0.0,1.0
2008-04-08,12.82,12.85,12.37,12.5,736900,11.1986348203806,11.2248406740945,10.805547014673,10.9191057140997,843590.147506831,0.0,1.0
2008-04-09,12.82,12.91,12.43,12.83,775400,11.1986348203806,11.2772523815221,10.8579587221007,11.2073701049519,887664.269747315,0.0,1.0
2008-04-10,13.12,13.61,12.77,12.84,680500,11.460693357519,11.8887223015117,11.1549583975242,11.2161053895232,779024.42038051,0.0,1.0
2008-04-11,13.34,13.72,13.0,13.0,772500,11.6528696180872,11.9848104317958,11.3558699426637,11.3558699426637,884344.400799326,0.0,1.0
2008-04-14,12.63,13.4,12.58,13.4,355900,11.0326644135263,11.7052813255149,10.9889879906699,11.7052813255149,407428.054685413,0.0,1.0
2008-04-15,12.79,13.05,12.69,12.79,549500,11.1724289666668,11.3995463655201,11.085076120954,11.1724289666668,629057.926523276,0.0,1.0
2008-04-16,12.78,13.39,12.5,12.9,634500,11.1636936820955,11.6965460409436,10.9191057140997,11.2685170969509,726364.430171099,0.0,1.0
2008-04-17,13.27,13.42,12.88,12.88,350600,11.5917226260882,11.7227518946574,11.2510465278083,11.2510465278083,401360.707987372,0.0,1.0
2008-04-18,13.24,13.7,13.2,13.62,392800,11.5655167723744,11.9673398626532,11.5305756340893,11.897457586083,449670.525092525,0.0,1.0
2008-04-21,12.98,13.18,12.87,13.1,315600,11.3383993735211,11.5131050649467,11.242311243237,11.4432227883765,361293.324132386,0.0,1.0
2008-04-22,14.22,14.6,13.25,13.45,1017600,12.4215746603598,12.7535154740684,11.5742520569457,11.7489577483712,1164930.56602381,0.0,1.0
2008-04-23,15.18,15.32,14.29,14.43,758100,13.2601619792026,13.3824559632006,12.4827216523587,12.6050156363567,867859.534298994,0.0,1.0
2008-04-24,15.58,15.98,14.86,15.29,627000,13.6095733620538,13.958984744905,12.9806328729217,13.3562501094867,717778.562202175,0.0,1.0
2008-04-25,16.01,16.344,15.6,15.68,408300,13.9851905986189,14.2769491032996,13.6270439311964,13.6969262077666,467414.652228304,0.0,1.0
2008-04-28,15.72,16.19,15.65,15.97,552300,13.7318673460517,14.1424257209019,13.6707203540528,13.9502494603337,632263.317231677,0.0,1.0
2008-04-29,15.86,16.0,15.53,15.8,346500,13.8541613300497,13.9764553140476,13.5658969391974,13.801749622622,396667.100164358,0.0,1.0
2008-04-30,14.84,15.99,14.76,15.97,757500,12.9631623037791,13.9677200294763,12.8932800272089,13.9502494603337,867172.66486148,0.0,1.0
2008-05-01,15.52,15.57,14.66,14.77,527900,13.5571616546262,13.6008380774826,12.8059271814961,12.9020153117802,604330.626772769,0.0,1.0
2008-05-02,15.85,15.98,15.4,15.55,479600,13.8454260454784,13.958984744905,13.4523382397708,13.58336750834,549037.63705289,0.0,1.0
2008-05-05,15.24,15.78,15.1,15.69,285900,13.3125736866303,13.7842790534794,13.1902797026324,13.7056614923379,327293.286975441,0.0,1.0
2008-05-06,15.5,15.64,15.1,15.12,262000,13.5396910854836,13.6619850694815,13.1902797026324,13.207750271775,299932.987714465,0.0,1.0
2008-05-07,15.01,15.74,14.94,15.5,268300,13.1116621414909,13.7493379151943,13.0505151494919,13.5396910854836,307145.116808362,0.0,1.0
2008-05-08,15.0,15.15,14.83,15.04,484600,13.1029268569196,13.2339561254888,12.9544270192079,13.1378679952047,554761.549032175,0.0,1.0
2008-05-09,15.08,15.13,14.9,14.94,262100,13.1728091334898,13.2164855563462,13.0155740112068,13.0505151494919,300047.465954052,0.0,1.0
2008-05-12,16.59,16.7,15.0856,15.13,735300,14.4918371037531,14.5879252340372,13.1777008928498,13.2164855563462,841758.495673457,0.0,1.0
2008-05-13,14.98,16.02,14.92,15.91,720500,13.085456287777,13.9939258831901,13.0330445803494,13.8978377529061,824815.716214781,0.0,1.0
2008-05-14,14.94,15.23,14.87,14.96,355800,13.0505151494919,13.303838402059,12.989368157493,13.0679857186345,407313.576445828,0.0,1.0
2008-05-15,15.45,15.5,14.79,14.94,328200,13.4960146626272,13.5396910854836,12.9194858809227,13.0505151494919,375717.582320181,0.0,1.0
2008-05-16,15.05,15.48,14.8801,15.48,316000,13.146603279776,13.522220516341,12.99819079491,13.522220516341,361751.237090729,0.0,1.0
2008-05-19,15.27,15.86,15.0,15.05,377200,13.3387795403442,13.8541613300497,13.1029268569196,13.146603279776,431811.919717159,0.0,1.0
2008-05-20,15.47,15.49,15.02,15.13,199800,13.5134852317698,13.5309558009123,13.1203974260622,13.2164855563462,228727.522692175,0.0,1.0
2008-05-21,15.2,15.7699,15.06,15.5,203200,13.2776325483452,13.7754564160624,13.1553385643473,13.5396910854836,232619.782838089,0.0,1.0
2008-05-22,15.39,15.67,15.0,15.19,223300,13.4436029551995,13.6881909231954,13.1029268569196,13.2688972637739,255629.908994809,0.0,1.0
2008-05-23,15.07,15.45,15.0,15.29,114000,13.1640738489186,13.4960146626272,13.1029268569196,13.3562501094867,130505.193127668,0.0,1.0
2008-05-27,15.45,15.71,15.01,15.04,163300,13.4960146626272,13.7231320614805,13.1116621414909,13.1378679952047,186942.965243405,0.0,1.0
2008-05-28,15.3,15.5,15.13,15.5,142300,13.364985394058,13.5396910854836,13.2164855563462,13.5396910854836,162902.534930414,0.0,1.0
2008-05-29,15.15,15.44,15.08,15.22,231100,13.2339561254888,13.4872793780559,13.1728091334898,13.2951031174878,264559.211682492,0.0,1.0
2008-05-30,15.39,15.47,15.12,15.2,267800,13.4436029551995,13.5134852317698,13.207750271775,13.2776325483452,306572.725610434,0.0,1.0
2008-06-02,15.21,15.38,14.94,15.26,167400,13.2863678329165,13.4348676706282,13.0505151494919,13.3300442557729,191636.573066417,0.0,1.0
2008-06-03,14.98,15.37,14.88,15.28,324300,13.085456287777,13.426132386057,12.9981034420643,13.3475148249154,371252.930976341,0.0,1.0
2008-06-04,15.01,15.34,14.87,14.87,379800,13.1116621414909,13.3999265323431,12.989368157493,12.989368157493,434788.353946388,0.0,1.0
2008-06-05,16.88,16.95,15.51,15.61,848300,14.7451603563202,14.8063073483192,13.5484263700549,13.6357792157677,971118.906405269,0.0,1.0
2008-06-06,16.61,16.95,16.17,16.73,400400,14.5093076728956,14.8063073483192,14.1249551517593,14.614131087751,458370.871301039,0.0,1.0
2008-06-09,16.47,16.88,16.17,16.6,156000,14.3870136888977,14.7451603563202,14.1249551517593,14.5005723883244,178586.053753651,0.0,1.0
2008-06-10,16.18,16.64,16.06,16.31,167900,14.1336904363306,14.5355135266095,14.0288670214753,14.2472491357573,192208.964264346,0.0,1.0
2008-06-11,15.72,16.13,15.5,16.13,354900,13.7318673460517,14.0900140134742,13.5396910854836,14.0900140134742,406283.272289557,0.0,1.0
2008-06-12,16.3,16.44,15.8,15.8,190800,14.238513851186,14.3608078351839,13.801749622622,13.801749622622,218424.481129465,0.0,1.0
2008-06-13,16.03,16.5,15.7,16.5,206100,14.0026611677614,14.4132195426116,13.7143967769092,14.4132195426116,235939.651786074,0.0,1.0
2008-06-16,16.43,16.53,15.75,15.94,222600,14.3520725506126,14.4394253963254,13.7580731997656,13.9240436066199,254828.56131771,0.0,1.0
2008-06-17,16.46,16.73,16.35,16.5,126300,14.3782784043264,14.614131087751,14.2821902740424,14.4132195426116,144586.016596706,0.0,1.0
2008-06-18,16.4,16.49,16.15,16.36,108400,14.3258666968988,14.4044842580403,14.1074845826168,14.2909255586137,124094.41171087,0.0,1.0
2008-06-19,16.25,16.4,15.54,16.4,206000,14.1948374283296,14.3258666968988,13.5746322237687,14.3258666968988,235825.173546487,0.0,1.0
2008-06-20,16.22,16.47,15.86,16.14,335400,14.1686315746157,14.3870136888977,13.8541613300497,14.0987492980455,383960.01557035,0.0,1.0
2008-06-23,15.84,16.48,15.75,16.38,126100,13.8366907609071,14.395748973469,13.7580731997656,14.3083961277562,144357.060117534,0.0,1.0
2008-06-24,15.74,16.2,15.73,15.74,117400,13.7493379151943,14.1511610054732,13.740602630623,13.7493379151943,134397.453273581,0.0,1.0
2008-06-25,16.13,16.18,15.76,15.76,228900,14.0900140134742,14.1336904363306,13.7668084843369,13.7668084843369,262040.690411607,0.0,1.0
2008-06-26,15.76,16.07,15.72,15.72,202300,13.7668084843369,14.0376023060465,13.7318673460517,13.7318673460517,231589.478681817,0.0,1.0
2008-06-27,15.92,16.1,15.7,15.7,507600,13.9065730374773,14.0638081597604,13.7143967769092,13.7143967769092,581091.544136881,0.0,1.0
2008-06-30,14.99,15.98,14.96,15.83,375200,13.0941915723483,13.958984744905,13.0679857186345,13.8279554763358,429522.354925448,0.0,1.0
2008-07-01,15.47,15.83,15.0,15.0,263300,13.5134852317698,13.8279554763358,13.1029268569196,13.1029268569196,301421.204829078,0.0,1.0
2008-07-02,15.05,15.46,15.0,15.46,265200,13.146603279776,13.5047499471985,13.1029268569196,13.5047499471985,303596.291381207,0.0,1.0
2008-07-03,15.0,15.17,14.89,15.01,165500,13.1029268569196,13.2514266946314,13.0068387266355,13.1116621414909,189461.48651429,0.0,1.0
2008-07-07,15.35,15.61,14.99,15.0,405900,13.4086618169144,13.6357792157677,13.0941915723483,13.1029268569196,464667.174478249,0.0,1.0
2008-07-08,16.67,16.7,15.39,15.39,295300,14.5617193803233,14.5879252340372,13.4436029551995,13.4436029551995,338054.241496495,0.0,1.0
2008-07-09,16.57,16.96,16.24,16.71,389100,14.4743665346105,14.8150426328904,14.1861021437583,14.5966605186084,445434.830227857,0.0,1.0
2008-07-10,16.54,16.87,16.21,16.52,223800,14.4481606808967,14.7364250717489,14.1598962900445,14.4306901117541,256202.300192737,0.0,1.0
2008-07-11,17.81,17.95,16.01,16.12,465900,15.5575418214492,15.6798358054471,13.9851905986189,14.0812787289029,533354.118229654,0.0,1.0
2008-07-14,18.02,18.35,17.86,17.94,430600,15.7409827974461,16.0292471882983,15.6012182443056,15.6711005208759,492943.29965591,0.0,1.0
2008-07-15,18.28,19.02,17.47,17.75,419900,15.9681001962994,16.6145112545741,15.2605421460257,15.5051301140215,480694.128020242,0.0,1.0
2008-07-16,19.89,20.0,18.0,18.28,358900,17.3744810122754,17.4705691425595,15.7235122283035,15.9681001962994,410862.401872983,0.0,1.0
2008-07-17,19.23,19.97,18.85,19.92,581400,16.7979522305709,17.4443632888456,16.4660114168623,17.4006868659892,665576.484951108,0.0,1.0
2008-07-18,18.89,19.3899,18.4,19.3,568900,16.5009525551474,16.9376294308657,16.0729236111547,16.8590992225699,651266.705002898,0.0,1.0
2008-07-21,18.5,19.2,18.02,19.08,410400,16.1602764568675,16.7717463768571,15.7409827974461,16.6669229620017,469818.695259605,0.0,1.0
2008-07-22,18.95,19.16,18.01,18.75,674400,16.5533642625751,16.736805238572,15.7322475128748,16.3786585711495,772041.247765783,0.0,1.0
2008-07-23,18.7,19.2,18.46,18.52,401100,16.3349821482931,16.7717463768571,16.1253353185824,16.1777470260101,459172.218978137,0.0,1.0
2008-07-24,18.56,19.1,18.45,18.75,337700,16.2126881642952,16.6843935311443,16.1166000340111,16.3786585711495,386593.01508082,0.0,1.0
2008-07-25,18.8,19.31,18.45,18.69,362500,16.4223349940059,16.8678345071412,16.1166000340111,16.3262468637218,414983.618498067,0.0,1.0
2008-07-28,19.07,19.22,18.57,18.8,359800,16.6581876774305,16.7892169459997,16.2214234488665,16.4223349940059,411892.706029253,0.0,1.0
2008-07-29,19.35,19.46,18.97,19.06,343800,16.9027756454263,16.9988637757104,16.5708348317177,16.6494523928592,393576.187695546,0.0,1.0
2008-07-30,19.28,19.59,19.0,19.5,347900,16.8416286534273,17.112422475137,16.5970406854315,17.0338049139955,398269.795518559,0.0,1.0
2008-07-31,19.07,19.44,18.03,19.02,283200,16.6581876774305,16.9813932065678,15.7497180820174,16.6145112545741,324202.374506627,0.0,1.0
2008-08-01,19.33,19.5,18.36,19.14,250100,16.8853050762837,17.0338049139955,16.0379824728696,16.7193346694294,286310.07720377,0.0,1.0
2008-08-04,19.01,19.39,18.82,19.28,205900,16.6057759700028,16.9377167837114,16.4398055631485,16.8416286534273,235710.695306902,0.0,1.0
2008-08-05,19.39,19.45,18.96,19.28,323900,16.9377167837114,16.9901284911391,16.5620995471464,16.8416286534273,370795.018017997,0.0,1.0
2008-08-06,19.16,19.46,19.0,19.38,281100,16.736805238572,16.9988637757104,16.5970406854315,16.9289814991401,321798.331475328,0.0,1.0
2008-08-07,19.01,19.5,18.95,19.03,355700,16.6057759700028,17.0338049139955,16.5533642625751,16.6232465391453,407199.098206241,0.0,1.0
2008-08-08,19.33,19.5,18.65,18.92,208800,16.8853050762837,17.0338049139955,16.2913057254367,16.5271584088613,239030.564254887,0.0,1.0
2008-08-11,19.83,19.91,19.07,19.44,535200,17.3220693048477,17.391951581418,16.6581876774305,16.9813932065678,612687.538262526,0.0,1.0
2008-08-12,19.4,19.86,19.25,19.75,286600,16.9464520682827,17.3482751585616,16.8154227997135,17.2521870282775,328094.63465254,0.0,1.0
2008-08-13,19.05,19.46,18.9,19.42,391500,16.6407171082879,16.9988637757104,16.5096878397187,16.9639226374253,448182.307977912,0.0,1.0
2008-08-14,19.05,19.1,18.6,18.87,391900,16.6407171082879,16.6843935311443,16.2476293025803,16.4834819860049,448640.220936255,0.0,1.0
2008-08-15,19.02,19.48,18.71,19.22,299700,16.6145112545741,17.0163343448529,16.3437174328644,16.7892169459997,343091.284038263,0.0,1.0
2008-08-18,18.2,19.16,18.07,19.16,276500,15.8982179197291,16.736805238572,15.7846592203025,16.736805238572,316532.332454388,0.0,1.0
2008-08-19,17.0,18.44,16.87,18.06,514700,14.8499837711756,16.1078647494398,14.7364250717489,15.7759239357312,589219.49914746,0.0,1.0
2008-08-20,18.08,18.13,17.16,17.16,355400,15.7933945048738,15.8370709277302,14.989748324316,14.989748324316,406855.663487483,0.0,1.0
2008-08-21,17.63,18.04,17.58,17.96,190700,15.4003066991662,15.7584533665886,15.3566302763098,15.6885710900184,218310.002889879,0.0,1.0
2008-08-22,18.05,18.43,17.77,17.84,217200,15.7671886511599,16.0991294648686,15.5226006831641,15.5837476751631,248646.736380083,0.0,1.0
2008-08-25,17.63,18.01,17.544,18.01,148500,15.4003066991662,15.7322475128748,15.3251832518532,15.7322475128748,170000.185784725,0.0,1.0
2008-08-26,17.76,17.92,17.31,17.6,145300,15.5138653985928,15.6536299517333,15.1207775928852,15.3741008454523,166336.882117984,0.0,1.0
2008-08-27,18.12,18.3,17.4,17.73,142900,15.8283356431589,15.9855707654419,15.1993951540267,15.487659544879,163589.404367927,0.0,1.0
2008-08-28,18.82,18.84,17.99,18.16,224500,16.4398055631485,16.457276132291,15.7147769437322,15.863276781444,257003.647869837,0.0,1.0
2008-08-29,18.53,18.93,18.4,18.74,169600,16.1864823105814,16.5358936934325,16.0729236111547,16.3699232865782,194155.094337302,0.0,1.0
2008-09-02,18.34,19.08,18.03,18.89,217900,16.020511903727,16.6669229620017,15.7497180820174,16.5009525551474,249448.084057183,0.0,1.0
2008-09-03,18.77,18.95,18.2,18.23,158500,16.3961291402921,16.5533642625751,15.8982179197291,15.924423773443,181448.009743292,0.0,1.0
2008-09-04,17.81,18.56,17.81,18.56,171300,15.5575418214492,16.2126881642952,15.5575418214492,16.2126881642952,196101.224410259,0.0,1.0
2008-09-05,18.04,18.22,17.48,17.7,204800,15.7584533665886,15.9156884888717,15.269277430597,15.4614536911651,234451.43467146,0.0,1.0
2008-09-08,18.24,18.34,17.9,18.25,256400,15.9331590580142,16.020511903727,15.6361593825907,15.9418943425855,293522.206297668,0.0,1.0
2008-09-09,17.64,18.81,17.63,18.21,237300,15.4090419837375,16.4310702785772,15.4003066991662,15.9069532043004,271656.862536803,0.0,1.0
2008-09-10,18.44,18.74,17.82,17.83,203800,16.1078647494398,16.3699232865782,15.5662771060205,15.5750123905918,233306.652275603,0.0,1.0
2008-09-11,18.35,18.43,17.74,18.12,277900,16.0292471882983,16.0991294648686,15.4963948294503,15.8283356431589,318135.027808587,0.0,1.0
2008-09-12,18.01,18.52,17.9,18.26,414800,15.7322475128748,16.1777470260101,15.6361593825907,15.9506296271568,474855.737801374,0.0,1.0
2008-09-15,17.34,18.18,17.3,17.64,314800,15.1469834465991,15.8807473505866,15.1120423083139,15.4090419837375,360377.4982157,0.0,1.0
2008-09-16,17.84,17.85,17.05,17.85,284100,15.5837476751631,15.5924829597343,14.893660194032,15.5924829597343,325232.678662898,0.0,1.0
2008-09-17,17.29,18.05,16.85,17.59,265800,15.1033070237427,15.7671886511599,14.7189545026064,15.3653655608811,304283.16081872,0.0,1.0
2008-09-18,17.1,18.02,15.06,17.65,773900,14.9373366168884,15.7409827974461,13.1553385643473,15.4177772683087,885947.096153525,0.0,1.0
2008-09-19,16.45,18.0,15.25,17.5,854800,14.3695431197552,15.7235122283035,13.3213089712016,15.2867479997395,978559.991978336,0.0,1.0
2008-09-22,15.78,16.2,15.592,16.2,355500,13.7842790534794,14.1511610054732,13.6200557035394,14.1511610054732,406970.14172707,0.0,1.0
2008-09-23,15.55,16.06,15.31,15.92,440100,13.58336750834,14.0288670214753,13.3737206786293,13.9065730374773,503818.732416549,0.0,1.0
2008-09-24,14.98,15.8,14.98,15.6,569800,13.085456287777,13.801749622622,13.085456287777,13.6270439311964,652297.009159171,0.0,1.0
2008-09-25,15.0,15.36,14.98,15.08,212800,13.1029268569196,13.4173971014857,13.085456287777,13.1728091334898,243609.693838314,0.0,1.0
2008-09-26,15.35,15.35,14.88,15.0,203600,13.4086618169144,13.4086618169144,12.9981034420643,13.1029268569196,233077.695796431,0.0,1.0
2008-09-29,14.73,15.16,14.04,14.94,314700,12.8670741734951,13.2426914100601,12.2643395380768,13.0505151494919,360263.019976114,0.0,1.0
2008-09-30,15.0,15.78,14.65,15.215,493100,13.1029268569196,13.7842790534794,12.7971918969248,13.2907354752021,564492.199396957,0.0,1.0
2008-10-01,15.63,16.33,15.34,15.34,368800,13.6532497849102,14.2647197048998,13.3999265323431,13.3999265323431,422195.747591965,0.0,1.0
2008-10-02,15.08,15.56,14.9299,15.42,190600,13.1728091334898,13.5921027929113,13.0416925120749,13.4698088089134,218195.524650295,0.0,1.0
2008-10-03,16.12,16.83,15.3,15.41,303900,14.0812787289029,14.7014839334638,13.364985394058,13.4610735243421,347899.370100863,0.0,1.0
2008-10-06,15.81,15.9299,15.22,15.75,454900,13.8104849071933,13.9152209692029,13.2951031174878,13.7580731997656,520761.511875228,0.0,1.0
2008-10-07,15.74,16.4,15.74,15.89,339300,13.7493379151943,14.3258666968988,13.7493379151943,13.8803671837635,388424.666914191,0.0,1.0
2008-10-08,15.07,15.84,14.72,15.26,513800,13.1640738489186,13.8366907609071,12.8583388889238,13.3300442557729,588189.19499119,0.0,1.0
2008-10-09,14.84,15.36,14.72,15.33,536700,12.9631623037791,13.4173971014857,12.8583388889238,13.3911912477718,614404.711856312,0.0,1.0
2008-10-10,15.18,15.75,13.5,14.21,662800,13.2601619792026,13.7580731997656,11.7926341712276,12.4128393757885,758761.771973847,0.0,1.0
2008-10-13,16.6,16.64,14.78,15.48,251200,14.5005723883244,14.5355135266095,12.9107505963515,13.522220516341,287569.337839211,0.0,1.0
2008-10-14,15.77,16.96,15.48,16.96,405900,13.7755437689081,14.8150426328904,13.522220516341,14.8150426328904,464667.174478251,0.0,1.0
2008-10-15,14.53,15.73,14.5,15.46,359200,12.6923684820695,13.740602630623,12.6661626283556,13.5047499471985,411205.836591738,0.0,1.0
2008-10-16,15.31,15.39,14.13,14.69,306800,13.3737206786293,13.4436029551995,12.3429570992183,12.8321330352099,351219.239048846,0.0,1.0
2008-10-17,14.77,15.5,14.47,14.92,278400,12.9020153117802,13.5396910854836,12.6399567746418,13.0330445803494,318707.419006515,0.0,1.0
2008-10-20,15.1,15.38,14.39,14.77,245600,13.1902797026324,13.4348676706282,12.5700744980715,12.9020153117802,281158.556422414,0.0,1.0
2008-10-21,15.86,16.19,14.8001,14.9,354900,13.8541613300497,14.1424257209019,12.9283085183397,13.0155740112068,406283.272289555,0.0,1.0
2008-10-22,15.32,16.21,15.16,15.59,474500,13.3824559632006,14.1598962900445,13.2426914100601,13.6183086466251,543199.24683402,0.0,1.0
2008-10-23,15.03,15.96,14.53,15.18,596300,13.1291327106334,13.9415141757625,12.6923684820695,13.2601619792026,682633.742649374,0.0,1.0
2008-10-24,14.75,15.29,14.1,14.1,357900,12.8845447426376,13.3562501094867,12.3167512455044,12.3167512455044,409717.619477126,0.0,1.0
2008-10-27,13.54,15.12,13.5,14.62,372500,11.8275753095128,13.207750271775,11.7926341712276,12.770986043211,426431.442456633,0.0,1.0
2008-10-28,14.43,14.53,13.09,13.79,315600,12.6050156363567,12.6923684820695,11.4344875038052,12.0459574237948,361293.324132385,0.0,1.0
2008-10-29,14.43,15.05,14.0,14.6,213700,12.6050156363567,13.146603279776,12.2293983997916,12.7535154740684,244639.997994584,0.0,1.0
2008-10-30,15.12,15.29,14.65,14.78,136800,13.207750271775,13.3562501094867,12.7971918969248,12.9107505963515,156606.231753201,0.0,1.0
2008-10-31,15.37,15.42,14.75,15.13,167900,13.426132386057,13.4698088089134,12.8845447426376,13.2164855563462,192208.964264345,0.0,1.0
2008-11-03,15.34,15.9,14.95,15.36,195500,13.3999265323431,13.8891024683348,13.0592504340632,13.4173971014857,223804.958389992,0.0,1.0
2008-11-04,16.03,16.04,15.03,15.63,212000,14.0026611677614,14.0113964523327,13.1291327106334,13.6532497849102,242693.867921628,0.0,1.0
2008-11-05,15.12,16.23,15.04,15.81,229000,13.207750271775,14.177366859187,13.1378679952047,13.8104849071933,262155.168651192,0.0,1.0
2008-11-06,14.93,15.43,14.77,15.04,231600,13.0417798649206,13.4785440934846,12.9020153117802,13.1378679952047,265131.602880421,0.0,1.0
2008-11-07,15.11,15.35,14.93,15.06,152500,13.1990149872037,13.4086618169144,13.0417798649206,13.1553385643473,174579.315368152,0.0,1.0
2008-11-10,14.16,15.47,14.06,15.39,167700,12.3691629529321,13.5134852317698,12.2818101072193,13.4436029551995,191980.007785175,0.0,1.0
2008-11-11,14.05,14.5,13.83,14.09,136900,12.273074822648,12.6661626283556,12.0808985620799,12.3080159609332,156720.709992788,0.0,1.0
2008-11-12,13.66,14.35,13.66,13.9,141800,11.9323987243681,12.5351333597864,11.9323987243681,12.1420455540788,162330.143732485,0.0,1.0
2008-11-13,14.59,14.61,13.04,13.7,314100,12.7447801894971,12.7622507586397,11.3908110809488,11.9673398626532,359576.150538602,0.0,1.0
2008-11-14,13.78,14.44,13.75,14.41,212800,12.0372221392235,12.6137509209279,12.0110162855096,12.5875450672141,243609.693838313,0.0,1.0
2008-11-17,13.44,13.96,13.43,13.65,249600,11.7402224638,12.1944572615065,11.7314871792287,11.9236634397968,285737.686005841,0.0,1.0
2008-11-18,13.1,13.71,12.754,13.45,327800,11.4432227883765,11.9760751472245,11.1409819422102,11.7489577483712,375259.669361837,0.0,1.0
2008-11-19,12.45,13.18,12.44,13.11,221900,10.8754292912433,11.5131050649467,10.866694006672,11.4519580729477,254027.213640609,0.0,1.0
2008-11-20,12.3,13.27,12.25,12.32,221100,10.7444000226741,11.5917226260882,10.7007235998177,10.7618705918166,253111.387723924,0.0,1.0
2008-11-21,13.89,13.96,12.36,12.52,558600,12.1333102695076,12.1944572615065,10.7968117301018,10.9365762832422,639475.44632557,0.0,1.0
2008-11-24,14.6,14.75,13.89,14.04,415700,12.7535154740684,12.8845447426376,12.1333102695076,12.2643395380768,475886.041957646,0.0,1.0
2008-11-25,15.06,15.49,14.22,14.8,398700,13.1553385643473,13.5309558009123,12.4215746603598,12.928221165494,456424.74122808,0.0,1.0
2008-11-26,15.36,15.37,14.62,14.73,227100,13.4173971014857,13.426132386057,12.770986043211,12.8670741734951,259980.082099064,0.0,1.0
2008-11-28,15.42,15.45,15.035,15.24,57700,13.4698088089134,13.4960146626272,13.1335003529191,13.3125736866303,66053.9442409334,0.0,1.0
2008-12-01,13.99,15.45,13.85,15.08,207400,12.2206631152204,13.4960146626272,12.0983691312224,13.1728091334898,237427.868900686,0.0,1.0
2008-12-02,14.6,14.82,13.95,14.23,101800,12.7535154740684,12.9456917346366,12.1857219769352,12.4303099449311,116538.847898216,0.0,1.0
2008-12-03,15.69,15.78,14.25,14.25,211000,13.7056614923379,13.7842790534794,12.4477805140736,12.4477805140736,241549.085525771,0.0,1.0
2008-12-04,16.12,16.58,15.56,15.56,249400,14.0812787289029,14.4831018191818,13.5921027929113,13.5921027929113,285508.729526671,0.0,1.0
2008-12-05,17.36,17.41,15.5101,15.87,273900,15.1644540157416,15.208130438598,13.5485137229006,13.8628966146209,313555.898225161,0.0,1.0
2008-12-08,17.94,18.24,17.0,17.0,268000,15.6711005208759,15.9331590580142,14.8499837711756,14.8499837711756,306801.682089604,0.0,1.0
2008-12-09,17.18,18.04,17.05,17.73,296700,15.0072188934586,15.7584533665886,14.893660194032,15.487659544879,339656.936850693,0.0,1.0
2008-12-10,17.62,17.92,17.065,17.21,107900,15.3915714145949,15.6536299517333,14.9067631208889,15.0334247471724,123522.020512942,0.0,1.0
2008-12-11,16.84,17.63,16.53,17.42,181200,14.7102192180351,15.4003066991662,14.4394253963254,15.2168657231693,207434.57012924,0.0,1.0
2008-12-12,17.93,17.97,16.0,16.48,196600,15.6623652363046,15.6973063745897,13.9764553140476,14.395748973469,225064.219025434,0.0,1.0
2008-12-15,17.52,17.97,17.38,17.97,136200,15.3042185688821,15.6973063745897,15.1819245848842,15.6973063745897,155919.362315687,0.0,1.0
2008-12-16,18.45,18.48,17.495,17.86,177500,16.1166000340111,16.142805887725,15.2823803574539,15.6012182443056,203198.875264571,0.0,1.0
2008-12-17,18.96,19.0,17.95,18.34,214000,16.5620995471464,16.5970406854315,15.6798358054471,16.020511903727,244983.432713341,0.0,1.0
2008-12-18,18.84,19.09,18.6,18.96,333200,16.457276132291,16.675658246573,16.2476293025803,16.5620995471464,381441.494299465,0.0,1.0
2008-12-19,18.06,19.15,17.9,19.07,344800,15.7759239357312,16.7280699540007,15.6361593825907,16.6581876774305,394720.970091403,0.0,1.0
2008-12-22,18.05,18.64,17.5,18.22,162000,15.7671886511599,16.2825704408654,15.2867479997395,15.9156884888717,185454.748128792,0.0,1.0
2008-12-23,17.82,18.45,17.66,18.2,105200,15.5662771060205,16.1166000340111,15.42651255288,15.8982179197291,120431.108044129,0.0,1.0
2008-12-24,17.67,18.02,17.5,17.92,32300,15.4352478374513,15.7409827974461,15.2867479997395,15.6536299517333,36976.4713861726,0.0,1.0
2008-12-26,18.05,18.07,17.52,17.9,65600,15.7671886511599,15.7846592203025,15.3042185688821,15.6361593825907,75097.725168202,0.0,1.0
2008-12-29,18.0,18.61,17.9,18.15,216400,15.7235122283035,16.2563645871516,15.6361593825907,15.8545414968727,247730.910463398,0.0,1.0
2008-12-30,18.0,18.25,17.8101,18.21,255900,15.7235122283035,15.9418943425855,15.5576291742949,15.9069532043004,292949.815099739,0.0,1.0
2008-12-31,19.06,19.3,17.71,18.0,357800,16.6494523928592,16.8590992225699,15.4701889757364,15.7235122283035,409603.14123754,0.0,1.0
2009-01-02,19.21,19.5,18.8701,19.31,292200,16.7804816614284,17.0338049139955,16.4835693388506,16.8678345071412,334505.416069338,0.0,1.0
2009-01-05,18.13,18.88,16.77,18.61,537600,15.8370709277302,16.4922172705761,14.6490722260361,16.2563645871516,615435.01601258,0.0,1.0
2009-01-06,18.45,18.49,17.64,18.19,191200,16.1166000340111,16.1515411722962,15.4090419837375,15.8894826351578,218882.394087808,0.0,1.0
2009-01-07,15.68,18.28,15.35,18.28,778200,13.6969262077666,15.9681001962994,13.4086618169144,15.9681001962994,890869.660455714,0.0,1.0
2009-01-08,16.34,16.44,15.28,16.24,438900,14.2734549894711,14.3608078351839,13.3475148249154,14.1861021437583,502444.993541521,0.0,1.0
2009-01-09,16.42,16.88,15.7901,16.5,278000,14.3433372660413,14.7451603563202,13.7931016908964,14.4132195426116,318249.506048173,0.0,1.0
2009-01-12,16.32,16.72,16.03,16.26,188400,14.2559844203285,14.6053958031797,14.0026611677614,14.2035727129009,215677.00337941,0.0,1.0
2009-01-13,17.15,17.28,16.05,16.23,202700,14.9810130397448,15.0945717391714,14.020131736904,14.177366859187,232047.39164016,0.0,1.0
2009-01-14,16.43,16.99,16.42,16.86,304400,14.3520725506126,14.8412484866043,14.3433372660413,14.7276897871776,348471.761298791,0.0,1.0
2009-01-15,16.78,17.0396,15.86,16.41,182500,14.6578075106074,14.8845754980778,13.8541613300497,14.3346019814701,208922.787243854,0.0,1.0
2009-01-16,16.98,17.0,16.19,16.75,233800,14.832513202033,14.8499837711756,14.1424257209019,14.6316016568936,267650.124151305,0.0,1.0
2009-01-20,16.37,16.9,16.35,16.76,201300,14.2996608431849,14.7626309254628,14.2821902740424,14.6403369414648,230444.696285961,0.0,1.0
2009-01-21,15.61,16.4,14.57,16.4,897400,13.6357792157677,14.3258666968988,12.7273096203546,14.3258666968988,1027327.72204183,0.0,1.0
2009-01-22,15.0,15.65,14.91,15.31,236500,13.1029268569196,13.6707203540528,13.0243092957781,13.3737206786293,270741.036620118,0.0,1.0
2009-01-23,15.5,15.7,14.625,14.78,312800,13.5396910854836,13.7143967769092,12.7753536854966,12.9107505963515,358087.933423987,0.0,1.0
2009-01-26,15.24,15.5,14.78,15.47,301500,13.3125736866303,13.5396910854836,12.9107505963515,13.5134852317698,345151.892350806,0.0,1.0
2009-01-27,16.75,16.92,15.46,15.46,461900,14.6316016568936,14.7801014946053,13.5047499471985,13.5047499471985,528774.988646225,0.0,1.0
2009-01-28,18.18,18.24,16.85,16.85,382400,15.8807473505866,15.9331590580142,14.7189545026064,14.7189545026064,437764.788175615,0.0,1.0
2009-01-29,17.14,18.2,17.01,17.87,202900,14.9722777551735,15.8982179197291,14.8587190557468,15.6099535288769,232276.348119331,0.0,1.0
2009-01-30,16.82,17.61,16.77,17.22,162900,14.6927486488925,15.3828361300236,14.6490722260361,15.0421600317437,186485.052285063,0.0,1.0
2009-02-02,17.65,17.74,16.75,16.75,260100,15.4177772683087,15.4963948294503,14.6316016568936,14.6316016568936,297757.901162338,0.0,1.0
2009-02-03,17.27,17.8,17.22,17.67,159800,15.0858364546001,15.5488065368779,15.0421600317437,15.4352478374513,182936.226857907,0.0,1.0
2009-02-04,16.89,17.54,16.8,17.32,149300,14.7538956408915,15.3216891380247,14.67527807975,15.1295128774565,170916.01170141,0.0,1.0
2009-02-05,16.78,17.26,16.61,16.8,201000,14.6578075106074,15.0771011700288,14.5093076728956,14.67527807975,230101.261567204,0.0,1.0
2009-02-06,17.09,17.37,16.58,16.72,175500,14.9286013323171,15.1731893003129,14.4831018191818,14.6053958031797,200909.310472857,0.0,1.0
2009-02-09,17.08,17.36,16.67,17.16,105300,14.9198660477458,15.1644540157416,14.5617193803233,14.989748324316,120545.586283714,0.0,1.0
2009-02-10,16.74,17.23,16.65,16.93,292600,14.6228663723223,15.050895316315,14.5442488111808,14.7888367791766,334963.329027681,0.0,1.0
2009-02-11,16.66,16.99,16.3445,16.72,100100,14.552984095752,14.8412484866043,14.2773858675282,14.6053958031797,114592.71782526,0.0,1.0
2009-02-12,16.74,16.88,16.17,16.51,235500,14.6228663723223,14.7451603563202,14.1249551517593,14.4219548271828,269596.254224261,0.0,1.0
2009-02-13,16.34,16.77,16.11,16.6,229900,14.2734549894711,14.6490722260361,14.0725434443317,14.5005723883244,263185.472807463,0.0,1.0
2009-02-17,16.0,16.29,15.5,16.1,333900,13.9764553140476,14.2297785666147,13.5396910854836,14.0638081597604,382242.841976564,0.0,1.0
2009-02-18,16.36,16.37,15.85,16.0,245100,14.2909255586137,14.2996608431849,13.8454260454784,13.9764553140476,280586.165224485,0.0,1.0
2009-02-19,16.21,16.62,16.05,16.46,196900,14.1598962900445,14.5180429574669,14.020131736904,14.3782784043264,225407.653744191,0.0,1.0
2009-02-20,16.0,16.24,15.8,15.96,298900,13.9764553140476,14.1861021437583,13.801749622622,13.9415141757625,342175.458121578,0.0,1.0
2009-02-23,15.79,16.27,15.73,16.02,193700,13.7930143380507,14.2123079974721,13.740602630623,13.9939258831901,221744.35007745,0.0,1.0
2009-02-24,16.38,16.49,15.5,15.91,350100,14.3083961277562,14.4044842580403,13.5396910854836,13.8978377529061,400788.316789444,0.0,1.0
2009-02-25,15.9,16.53,15.82,16.33,220500,13.8891024683348,14.4394253963254,13.8192201917645,14.2647197048998,252424.51828641,0.0,1.0
2009-02-26,14.12,16.19,14.09,16.05,401800,12.334221814647,14.1424257209019,12.3080159609332,14.020131736904,459973.566655236,0.0,1.0
2009-02-27,13.66,14.52,13.14,14.1,511600,11.9323987243681,12.6836331974982,11.4781639266616,12.3167512455044,585670.673720307,0.0,1.0
2009-03-02,13.37,13.81,13.26,13.45,453900,11.679075471801,12.0634279929373,11.5829873415169,11.7489577483712,519616.729479373,0.0,1.0
2009-03-03,12.78,13.44,12.74,13.44,231600,11.1636936820955,11.7402224638,11.1287525438104,11.7402224638,265131.60288042,0.0,1.0
2009-03-04,13.53,13.7,12.49,13.04,375200,11.8188400249415,11.9673398626532,10.9103704295284,11.3908110809488,429522.354925447,0.0,1.0
2009-03-05,12.45,13.608,12.41,13.32,320000,10.8754292912433,11.8869752445975,10.8404881529582,11.6353990489446,366330.366674155,0.0,1.0
2009-03-06,11.72,12.79,11.5,12.52,258500,10.2377535175399,11.1724289666668,10.0455772569717,10.9365762832422,295926.249328965,0.0,1.0
2009-03-09,11.34,11.82,11.26,11.64,338100,9.90581270383122,10.3251063632527,9.83593042726099,10.1678712409696,387050.928039163,0.0,1.0
2009-03-10,12.56,12.59,11.55,11.55,270400,10.9715174215274,10.9977232752412,10.0892536798281,10.0892536798281,309549.15983966,0.0,1.0
2009-03-11,12.95,13.125,12.4532,12.58,183600,11.3121935198073,11.4650609998047,10.8782245823061,10.9889879906699,210182.047879296,0.0,1.0
2009-03-12,14.18,14.26,12.69,12.86,209700,12.3866335220747,12.4565157986449,11.085076120954,11.2335759586657,240060.868411157,0.0,1.0
2009-03-13,14.08,14.255,13.82,14.21,207900,12.2992806763619,12.4521481563593,12.0721632775086,12.4128393757885,238000.260098615,0.0,1.0
2009-03-16,14.18,14.5699,14.06,14.17,175200,12.3866335220747,12.7272222675089,12.2818101072193,12.3778982375034,200565.8757541,0.0,1.0
2009-03-17,14.43,14.43,13.99,14.13,174800,12.6050156363567,12.6050156363567,12.2206631152204,12.3429570992183,200107.962795757,0.0,1.0
2009-03-18,14.39,14.5,14.09,14.42,251700,12.5700744980715,12.6661626283556,12.3080159609332,12.5962803517854,288141.729037141,0.0,1.0
2009-03-19,14.01,14.545,13.9,14.48,125600,12.2381336843629,12.7054714089264,12.1420455540788,12.6486920592131,143784.668919606,0.0,1.0
2009-03-20,13.49,14.18,13.48,14.13,238400,11.7838988866564,12.3866335220747,11.7751636020851,12.3429570992183,272916.123172245,0.0,1.0
2009-03-23,13.89,14.03,13.62,13.74,200600,12.1333102695076,12.2556042535055,11.897457586083,12.0022810009384,229643.34860886,0.0,1.0
2009-03-24,13.93,14.16,13.7,13.7,198500,12.1682514077927,12.3691629529321,11.9673398626532,11.9673398626532,227239.305577562,0.0,1.0
2009-03-25,14.45,14.94,13.96,14.05,207000,12.6224862054992,13.0505151494919,12.1944572615065,12.273074822648,236969.955942345,0.0,1.0
2009-03-26,15.2,15.32,14.49,14.65,239900,13.2776325483452,13.3824559632006,12.6574273437843,12.7971918969248,274633.296766031,0.0,1.0
2009-03-27,14.76,15.41,14.75,14.99,151900,12.8932800272089,13.4610735243421,12.8845447426376,13.0941915723483,173892.445930638,0.0,1.0
2009-03-30,14.61,14.76,14.29,14.54,217500,12.7622507586397,12.8932800272089,12.4827216523587,12.7011037666407,248990.17109884,0.0,1.0
2009-03-31,14.92,15.36,14.61,14.76,255100,13.0330445803494,13.4173971014857,12.7622507586397,12.8932800272089,292033.989183053,0.0,1.0
2009-04-01,15.4,15.7195,14.66,14.74,239000,13.4523382397708,13.7314305818232,12.8059271814961,12.8758094580663,273602.99260976,0.0,1.0
2009-04-02,16.03,16.25,15.05,15.64,415200,14.0026611677614,14.1948374283296,13.146603279776,13.6619850694815,475313.650759718,0.0,1.0
2009-04-03,16.13,16.14,15.55,16.07,171500,14.0900140134742,14.0987492980455,13.58336750834,14.0376023060465,196330.18088943,0.0,1.0
2009-04-06,16.61,16.66,15.66,15.8,329000,14.5093076728956,14.552984095752,13.6794556386241,13.801749622622,376633.408236867,0.0,1.0
2009-04-07,16.13,16.74,15.97,16.38,171600,14.0900140134742,14.6228663723223,13.9502494603337,14.3083961277562,196444.659129016,0.0,1.0
2009-04-08,16.27,16.33,15.86,16.17,74400,14.2123079974721,14.2647197048998,13.8541613300497,14.1249551517593,85171.8102517414,0.0,1.0
2009-04-09,17.38,17.38,16.54,16.72,215200,15.1819245848842,15.1819245848842,14.4481606808967,14.6053958031797,246357.171588369,0.0,1.0
2009-04-13,17.42,17.5,17.04,17.36,89900,15.2168657231693,15.2867479997395,14.8849249094607,15.1644540157416,102915.937387521,0.0,1.0
2009-04-14,16.68,17.41,16.55,17.39,284000,14.5704546648946,15.208130438598,14.456895965468,15.1906598694555,325118.200423313,0.0,1.0
2009-04-15,17.22,17.25,16.6,16.68,192400,15.0421600317437,15.0683658854575,14.5005723883244,14.5704546648946,220256.132962836,0.0,1.0
2009-04-16,17.39,17.49,16.77,17.26,181600,15.1906598694555,15.2780127151683,14.6490722260361,15.0771011700288,207892.483087583,0.0,1.0
2009-04-17,18.01,18.19,17.08,17.45,426700,15.7322475128748,15.8894826351578,14.9198660477458,15.2430715768831,488478.64831207,0.0,1.0
2009-04-20,17.63,18.0,17.05,17.66,419700,15.4003066991662,15.7235122283035,14.893660194032,15.42651255288,480465.171541071,0.0,1.0
2009-04-21,17.83,18.1,17.58,17.83,338500,15.5750123905918,15.8108650740163,15.3566302763098,15.5750123905918,387508.840997504,0.0,1.0
2009-04-22,17.4,18.1,17.33,17.67,282600,15.1993951540267,15.8108650740163,15.1382481620278,15.4352478374513,323515.505069115,0.0,1.0
2009-04-23,17.4,17.8,17.1,17.4,220600,15.1993951540267,15.5488065368779,14.9373366168884,15.1993951540267,252538.996525997,0.0,1.0
2009-04-24,17.06,17.48,16.92,17.48,181200,14.9023954786032,15.269277430597,14.7801014946053,15.269277430597,207434.570129241,0.0,1.0
2009-04-27,16.08,16.79,15.99,16.79,463000,14.0463375906178,14.6665427951787,13.9677200294763,14.6665427951787,530034.24928167,0.0,1.0
2009-04-28,16.37,16.66,15.88,16.03,241900,14.2996608431849,14.552984095752,13.8716318991922,14.0026611677614,276922.861557745,0.0,1.0
2009-04-29,16.9,17.07,16.24,16.53,170500,14.7626309254628,14.9111307631745,14.1861021437583,14.4394253963254,195185.398493573,0.0,1.0
2009-04-30,16.44,17.0,16.43,16.96,219400,14.3608078351839,14.8499837711756,14.3520725506126,14.8150426328904,251165.257650968,0.0,1.0
2009-05-01,15.98,16.75,15.82,16.46,239200,13.958984744905,14.6316016568936,13.8192201917645,14.3782784043264,273831.949088932,0.0,1.0
2009-05-04,16.45,16.51,15.94,16.1,188600,14.3695431197552,14.4219548271828,13.9240436066199,14.0638081597604,215905.95985858,0.0,1.0
2009-05-05,16.8,16.85,16.29,16.35,224300,14.67527807975,14.7189545026064,14.2297785666147,14.2821902740424,256774.691390665,0.0,1.0
2009-05-06,16.9,16.9892,16.65,16.88,256100,14.7626309254628,14.8405496638386,14.5442488111808,14.7451603563202,293178.771578909,0.0,1.0
2009-05-07,16.7,17.0,16.5401,16.99,247900,14.5879252340372,14.8499837711756,14.4482480337424,14.8412484866043,283791.555932884,0.0,1.0
2009-05-08,16.85,16.97,16.7,16.81,162000,14.7189545026064,14.8237779174617,14.5879252340372,14.6840133643212,185454.748128791,0.0,1.0
2009-05-11,16.37,16.75,16.25,16.72,192800,14.2996608431849,14.6316016568936,14.1948374283296,14.6053958031797,220714.045921179,0.0,1.0
2009-05-12,16.09,16.4,15.8,16.4,221900,14.0550728751891,14.3258666968988,13.801749622622,14.3258666968988,254027.21364061,0.0,1.0
2009-05-13,15.14,16.08,15.1,15.98,331100,13.2252208409175,14.0463375906178,13.1902797026324,13.958984744905,379037.451268166,0.0,1.0
2009-05-14,15.19,15.5,15.06,15.34,219300,13.2688972637739,13.5396910854836,13.1553385643473,13.3999265323431,251050.779411383,0.0,1.0
2009-05-15,14.79,15.45,14.75,15.22,196300,12.9194858809227,13.4960146626272,12.8845447426376,13.2951031174878,224720.784306678,0.0,1.0
2009-05-18,14.75,15.17,14.6,15.01,274300,12.8845447426376,13.2514266946314,12.7535154740684,13.1116621414909,314013.811183503,0.0,1.0
2009-05-19,14.47,15.0,14.32,14.89,278200,12.6399567746418,13.1029268569196,12.5089275060726,13.0068387266355,318478.462527344,0.0,1.0
2009-05-20,14.54,14.927,14.425,14.51,166500,12.7011037666407,13.0391592795493,12.600647994071,12.6748979129269,190606.268910147,0.0,1.0
2009-05-21,14.36,14.87,14.12,14.42,173600,12.5438686443577,12.989368157493,12.334221814647,12.5962803517854,198734.223920729,0.0,1.0
2009-05-22,14.33,14.63,14.27,14.55,208100,12.5176627906439,12.7797213277823,12.4652510832162,12.709839051212,238229.216577786,0.0,1.0
2009-05-26,15.1,15.22,14.0,14.16,238800,13.1902797026324,13.2951031174878,12.2293983997916,12.3691629529321,273374.036130589,0.0,1.0
2009-05-27,15.3,15.31,14.83,14.93,289300,13.364985394058,13.3737206786293,12.9544270192079,13.0417798649206,331185.547121354,0.0,1.0
2009-05-28,14.97,15.68,14.83,15.34,348900,13.0767210032058,13.6969262077666,12.9544270192079,13.3999265323431,399414.577914414,0.0,1.0
2009-05-29,15.11,15.16,14.76,14.9,414500,13.1990149872037,13.2426914100601,12.8932800272089,13.0155740112068,474512.303082617,0.0,1.0
2009-06-01,15.93,15.99,15.05,15.23,312000,13.9153083220486,13.9677200294763,13.146603279776,13.303838402059,357172.107507302,0.0,1.0
2009-06-02,16.24,16.32,15.22,15.81,166300,14.1861021437583,14.2559844203285,13.2951031174878,13.8104849071933,190377.312430975,0.0,1.0
2009-06-03,16.3,16.43,15.86,16.04,152800,14.238513851186,14.3520725506126,13.8541613300497,14.0113964523327,174922.750086909,0.0,1.0
2009-06-04,16.8,16.82,16.15,16.3,155300,14.67527807975,14.6927486488925,14.1074845826168,14.238513851186,177784.706076551,0.0,1.0
2009-06-05,16.82,16.88,16.61,16.88,123300,14.6927486488925,14.7451603563202,14.5093076728956,14.7451603563202,141151.669409136,0.0,1.0
2009-06-08,16.78,16.92,16.42,16.72,142200,14.6578075106074,14.7801014946053,14.3433372660413,14.6053958031797,162788.056690828,0.0,1.0
2009-06-09,17.0,17.05,16.71,16.81,137500,14.8499837711756,14.893660194032,14.5966605186084,14.6840133643212,157407.579430301,0.0,1.0
2009-06-10,17.05,17.07,16.75,16.98,187500,14.893660194032,14.9111307631745,14.6316016568936,14.832513202033,214646.699223137,0.0,1.0
2009-06-11,16.97,17.15,16.72,17.02,107800,14.8237779174617,14.9810130397448,14.6053958031797,14.8674543403181,123407.542273356,0.0,1.0
2009-06-12,16.17,16.78,15.95,16.78,235900,14.1249551517593,14.6578075106074,13.9327788911912,14.6578075106074,270054.167182605,0.0,1.0
2009-06-15,16.08,16.1,15.67,15.89,178600,14.0463375906178,14.0638081597604,13.6881909231954,13.8803671837635,204458.135900013,0.0,1.0
2009-06-16,15.49,16.09,15.35,16.09,243100,13.5309558009123,14.0550728751891,13.4086618169144,14.0550728751891,278296.600432773,0.0,1.0
2009-06-17,16.25,16.33,15.6,15.74,296800,14.1948374283296,14.2647197048998,13.6270439311964,13.7493379151943,339771.415090279,0.0,1.0
2009-06-18,16.19,16.33,16.09,16.18,121800,14.1424257209019,14.2647197048998,14.0550728751891,14.1336904363306,139434.49581535,0.0,1.0
2009-06-19,16.62,16.67,16.24,16.38,319600,14.5180429574669,14.5617193803233,14.1861021437583,14.3083961277562,365872.453715813,0.0,1.0
2009-06-22,16.27,16.59,16.14,16.46,127500,14.2123079974721,14.4918371037531,14.0987492980455,14.3782784043264,145959.755471734,0.0,1.0
2009-06-23,16.12,16.49,16.02,16.33,89200,14.0812787289029,14.4044842580403,13.9939258831901,14.2647197048998,102114.589710421,0.0,1.0
2009-06-24,16.52,16.78,16.11,16.3,170500,14.4306901117541,14.6578075106074,14.0725434443317,14.238513851186,195185.398493574,0.0,1.0
2009-06-25,17.08,17.08,16.46,16.46,201300,14.9198660477458,14.9198660477458,14.3782784043264,14.3782784043264,230444.696285961,0.0,1.0
2009-06-26,17.37,17.42,16.99,17.0,905200,15.1731893003129,15.2168657231693,14.8412484866043,14.8499837711756,1036257.02472952,0.0,1.0
2009-06-29,17.67,17.89,17.22,17.32,224200,15.4352478374513,15.6274240980195,15.0421600317437,15.1295128774565,256660.21315108,0.0,1.0
2009-06-30,17.52,17.705,17.4502,17.51,189100,15.3042185688821,15.4658213334508,15.2432462825746,15.2954832843108,216478.351056509,0.0,1.0
2009-07-01,17.56,17.71,17.5,17.58,167500,15.3391597071672,15.4701889757364,15.2867479997395,15.3566302763098,191751.051306004,0.0,1.0
2009-07-02,17.24,17.56,16.93,17.4,169900,15.0596306008863,15.3391597071672,14.7888367791766,15.1993951540267,194498.529056059,0.0,1.0
2009-07-06,17.31,17.36,17.14,17.23,149600,15.1207775928852,15.1644540157416,14.9722777551735,15.050895316315,171259.446420168,0.0,1.0
2009-07-07,17.24,17.49,17.17,17.31,202400,15.0596306008863,15.2780127151683,14.9984836088873,15.1207775928852,231703.956921403,0.0,1.0
2009-07-08,17.05,17.39,16.85,17.36,277700,14.893660194032,15.1906598694555,14.7189545026064,15.1644540157416,317906.071329415,0.0,1.0
2009-07-09,16.93,17.23,16.75,17.09,60200,14.7888367791766,15.050895316315,14.6316016568936,14.9286013323171,68915.9002305755,0.0,1.0
2009-07-10,16.76,16.97,16.55,16.83,134200,14.6403369414648,14.8237779174617,14.456895965468,14.7014839334638,153629.797523974,0.0,1.0
2009-07-13,17.09,17.09,16.69,16.77,175000,14.9286013323171,14.9286013323171,14.5791899494659,14.6490722260361,200336.919274928,0.0,1.0
2009-07-14,16.8,17.17,16.7,17.12,89900,14.67527807975,14.9984836088873,14.5879252340372,14.9548071860309,102915.93738752,0.0,1.0
2009-07-15,17.12,17.135,16.87,17.09,143100,14.9548071860309,14.9679101128878,14.7364250717489,14.9286013323171,163818.360847099,0.0,1.0
2009-07-16,17.27,17.35,16.97,17.09,116200,15.0858364546001,15.1557187311703,14.8237779174617,14.9286013323171,133023.714398553,0.0,1.0
2009-07-17,16.5,17.4,16.5,17.32,274700,14.4132195426116,15.1993951540267,14.4132195426116,15.1295128774565,314471.724141845,0.0,1.0
2009-07-20,16.86,16.88,16.28,16.67,246300,14.7276897871776,14.7451603563202,14.2210432820434,14.5617193803233,281959.904099515,0.0,1.0
2009-07-21,16.99,17.43,16.87,17.43,201300,14.8412484866043,15.2256010077406,14.7364250717489,15.2256010077406,230444.696285961,0.0,1.0
2009-07-22,18.24,18.41,16.76,17.13,247100,15.9331590580142,16.081658895726,14.6403369414648,14.9635424706022,282875.7300162,0.0,1.0
2009-07-23,18.58,19.0,17.696,17.99,255400,16.2301587334378,16.5970406854315,15.4579595773366,15.7147769437322,292377.42390181,0.0,1.0
2009-07-24,18.5,18.74,18.2,18.26,107600,16.1602764568675,16.3699232865782,15.8982179197291,15.9506296271568,123178.585794185,0.0,1.0
2009-07-27,18.45,18.5,18.12,18.33,115800,16.1166000340111,16.1602764568675,15.8283356431589,16.0117766191558,132565.80144021,0.0,1.0
2009-07-28,18.61,18.61,18.0,18.21,140000,16.2563645871516,16.2563645871516,15.7235122283035,15.9069532043004,160269.535419943,0.0,1.0
2009-07-29,18.6,18.67,18.21,18.35,142400,16.2476293025803,16.3087762945793,15.9069532043004,16.0292471882983,163017.013169999,0.0,1.0
2009-07-30,18.99,19.18,18.55,18.62,256700,16.5883054008602,16.7542758077145,16.2039528797239,16.2650998717229,293865.641016425,0.0,1.0
2009-07-31,18.79,19.14,18.59,18.87,293700,16.4135997094346,16.7193346694294,16.238894018009,16.4834819860049,336222.589663124,0.0,1.0
2009-08-03,19.19,19.19,18.65,19.0,185100,16.7630110922858,16.7630110922858,16.2913057254367,16.5970406854315,211899.221473082,0.0,1.0
2009-08-04,18.96,19.2,18.84,19.11,128800,16.5620995471464,16.7717463768571,16.457276132291,16.6931288157156,147447.972586347,0.0,1.0
2009-08-05,18.93,19.05,18.6,18.94,179900,16.5358936934325,16.6407171082879,16.2476293025803,16.5446289780038,205946.353014627,0.0,1.0
2009-08-06,18.81,19.14,18.62,19.06,176300,16.4310702785772,16.7193346694294,16.2650998717229,16.6494523928592,201825.136389542,0.0,1.0
2009-08-07,19.48,19.85,18.81,19.1,170900,17.0163343448529,17.3395398739903,16.4310702785772,16.6843935311443,195643.311451917,0.0,1.0
2009-08-10,19.26,19.64,19.05,19.45,111200,16.8241580842848,17.1560988979934,16.6407171082879,16.9901284911391,127299.802419269,0.0,1.0
2009-08-11,19.1,19.35,18.77,19.23,125200,16.6843935311443,16.9027756454263,16.3961291402921,16.7979522305709,143326.755961263,0.0,1.0
2009-08-12,18.91,19.4,18.89,19.17,111000,16.51842312429,16.9464520682827,16.5009525551474,16.7455405231433,127070.845940098,0.0,1.0
2009-08-13,18.74,19.06,18.44,19.06,239000,16.3699232865782,16.6494523928592,16.1078647494398,16.6494523928592,273602.99260976,0.0,1.0
2009-08-14,18.41,18.96,18.2611,18.66,114500,16.081658895726,16.5620995471464,15.9515905084596,16.300041010008,131077.584325596,0.0,1.0
2009-08-17,17.88,18.24,17.6,18.24,233700,15.6186888134482,15.9331590580142,15.3741008454523,15.9331590580142,267535.645911719,0.0,1.0
2009-08-18,17.51,18.02,17.44,18.02,182500,15.2954832843108,15.7409827974461,15.2343362923119,15.7409827974461,208922.787243855,0.0,1.0
2009-08-19,17.48,17.72,17.36,17.47,124300,15.269277430597,15.4789242603077,15.1644540157416,15.2605421460257,142296.451804992,0.0,1.0
2009-08-20,18.3,18.31,17.5,17.5,183800,15.9855707654419,15.9943060500132,15.2867479997395,15.2867479997395,210411.004358468,0.0,1.0
2009-08-21,18.94,19.17,18.27,18.49,191000,16.5446289780038,16.7455405231433,15.9593649117281,16.1515411722962,218653.437608637,0.0,1.0
2009-08-24,19.3,19.42,18.96,19.0,271500,16.8590992225699,16.9639226374253,16.5620995471464,16.5970406854315,310808.420475104,0.0,1.0
2009-08-25,19.06,19.48,18.86,19.33,224600,16.6494523928592,17.0163343448529,16.4747467014336,16.8853050762837,257118.126109423,0.0,1.0
2009-08-26,19.27,19.36,19.0,19.0,79100,16.8328933688561,16.9115109299976,16.5970406854315,16.5970406854315,90552.2875122676,0.0,1.0
2009-08-27,19.24,19.34,19.05,19.11,73600,16.8066875151422,16.894040360855,16.6407171082879,16.6931288157156,84255.9843350558,0.0,1.0
2009-08-28,19.03,19.39,19.0,19.28,153300,16.6232465391453,16.9377167837114,16.5970406854315,16.8416286534273,175495.141284838,0.0,1.0
2009-08-31,18.79,19.35,18.75,19.0,186800,16.4135997094346,16.9027756454263,16.3786585711495,16.5970406854315,213845.351546039,0.0,1.0
2009-09-01,18.14,18.79,18.05,18.78,156400,15.8458062123014,16.4135997094346,15.7671886511599,16.4048644248633,179043.966711994,0.0,1.0
2009-09-02,18.05,18.27,17.8,18.15,97600,15.7671886511599,15.9593649117281,15.5488065368779,15.8545414968727,111730.761835618,0.0,1.0
2009-09-03,17.9,18.07,17.46,18.07,114400,15.6361593825907,15.7846592203025,15.2518068614544,15.7846592203025,130963.106086011,0.0,1.0
2009-09-04,17.93,18.02,17.69,18.02,70300,15.6623652363046,15.7409827974461,15.4527184065939,15.7409827974461,80478.2024287284,0.0,1.0
2009-09-08,17.84,18.04,17.66,17.97,89300,15.5837476751631,15.7584533665886,15.42651255288,15.6973063745897,102229.067950006,0.0,1.0
2009-09-09,17.82,17.99,17.75,17.86,128300,15.5662771060205,15.7147769437322,15.5051301140215,15.6012182443056,146875.581388419,0.0,1.0
2009-09-10,17.97,18.01,17.75,17.89,35160,15.6973063745897,15.7322475128748,15.5051301140215,15.6274240980195,40250.5490383228,0.0,1.0
2009-09-11,17.82,18.02,17.75,18.02,23031,15.5662771060205,15.7409827974461,15.5051301140215,15.7409827974461,26365.4833589765,0.0,1.0
2009-09-14,17.59,17.84,17.48,17.84,119900,15.3653655608811,15.5837476751631,15.269277430597,15.5837476751631,137259.409263222,0.0,1.0
2009-09-15,17.69,17.72,17.45,17.54,96300,15.4527184065939,15.4789242603077,15.2430715768831,15.3216891380247,110242.544721003,0.0,1.0
2009-09-16,17.61,17.78,17.49,17.78,71200,15.3828361300236,15.5313359677354,15.2780127151683,15.5313359677354,81508.5065849997,0.0,1.0
2009-09-17,17.64,17.76,17.5,17.5,107700,15.4090419837375,15.5138653985928,15.2867479997395,15.2867479997395,123293.06403377,0.0,1.0
2009-09-18,17.76,17.84,17.0,17.6,208200,15.5138653985928,15.5837476751631,14.8499837711756,15.3741008454523,238343.694817373,0.0,1.0
2009-09-21,17.62,17.68,17.49,17.56,190300,15.3915714145949,15.4439831220226,15.2780127151683,15.3391597071672,217852.089931537,0.0,1.0
2009-09-22,17.58,17.78,17.37,17.68,66500,15.3566302763098,15.5313359677354,15.1731893003129,15.4439831220226,76128.0293244728,0.0,1.0
2009-09-23,17.41,17.77,17.27,17.49,215900,15.208130438598,15.5226006831641,15.0858364546001,15.2780127151683,247158.51926547,0.0,1.0
2009-09-24,17.36,17.54,17.21,17.34,180900,15.1644540157416,15.3216891380247,15.0334247471724,15.1469834465991,207091.135410484,0.0,1.0
2009-09-25,17.35,17.41,17.11,17.2,318300,15.1557187311703,15.208130438598,14.9460719014596,15.0246894626011,364384.2366012,0.0,1.0
2009-09-28,17.56,17.68,17.15,17.31,155800,15.3391597071672,15.4439831220226,14.9810130397448,15.1207775928852,178357.09727448,0.0,1.0
2009-09-29,17.18,17.65,17.12,17.52,126400,15.0072188934586,15.4177772683087,14.9548071860309,15.3042185688821,144700.494836291,0.0,1.0
2009-09-30,17.13,17.4,16.55,17.18,422700,14.9635424706022,15.1993951540267,14.456895965468,15.0072188934586,483899.518728642,0.0,1.0
2009-10-01,17.14,17.51,17.08,17.5,322000,14.9722777551735,15.2954832843108,14.9198660477458,15.2867479997395,368619.931465868,0.0,1.0
2009-10-02,17.1,17.4,17.03,17.05,148500,14.9373366168884,15.1993951540267,14.8761896248894,14.893660194032,170000.185784725,0.0,1.0
2009-10-05,17.4,17.53,17.1,17.12,181900,15.1993951540267,15.3129538534534,14.9373366168884,14.9548071860309,208235.917806341,0.0,1.0
2009-10-06,17.65,17.69,16.91,17.41,317700,15.4177772683087,15.4527184065939,14.771366210034,15.208130438598,363697.367163686,0.0,1.0
2009-10-07,17.95,17.99,17.41,17.54,467300,15.6798358054471,15.7147769437322,15.208130438598,15.3216891380247,534956.813583854,0.0,1.0
2009-10-08,18.05,18.2,17.87,17.97,225800,15.7671886511599,15.8982179197291,15.6099535288769,15.6973063745897,258491.864984451,0.0,1.0
2009-10-09,17.75,18.04,17.58,17.99,457000,15.5051301140215,15.7584533665886,15.3566302763098,15.7147769437322,523165.55490653,0.0,1.0
2009-10-12,17.51,17.81,17.29,17.71,224500,15.2954832843108,15.5575418214492,15.1033070237427,15.4701889757364,257003.647869838,0.0,1.0
2009-10-13,17.29,17.46,17.08,17.44,177100,15.1033070237427,15.2518068614544,14.9198660477458,15.2343362923119,202740.962306228,0.0,1.0
2009-10-14,17.3,17.5,17.09,17.49,212400,15.1120423083139,15.2867479997395,14.9286013323171,15.2780127151683,243151.780879972,0.0,1.0
2009-10-15,17.18,17.42,16.98,17.3,410900,15.0072188934586,15.2168657231693,14.832513202033,15.1120423083139,470391.086457533,0.0,1.0
2009-10-16,17.1,17.23,17.0,17.15,447700,14.9373366168884,15.050895316315,14.8499837711756,14.9810130397448,512519.078625059,0.0,1.0
2009-10-19,17.37,17.64,17.11,17.2,440200,15.1731893003129,15.4090419837375,14.9460719014596,15.0246894626011,503933.210656135,0.0,1.0
2009-10-20,18.32,18.74,17.4,17.8,966700,16.0030413345845,16.3699232865782,15.1993951540267,15.5488065368779,1106661.14207471,0.0,1.0
2009-10-21,18.31,18.58,18.21,18.32,404900,15.9943060500132,16.2301587334378,15.9069532043004,16.0030413345845,463522.392082392,0.0,1.0
2009-10-22,18.55,18.67,18.23,18.28,243300,16.2039528797239,16.3087762945793,15.924423773443,15.9681001962994,278525.556911944,0.0,1.0
2009-10-23,18.29,18.7,18.06,18.7,278300,15.9768354808706,16.3349821482931,15.7759239357312,16.3349821482931,318592.94076693,0.0,1.0
2009-10-26,18.2,18.72,18.14,18.29,179200,15.8982179197291,16.3524527174357,15.8458062123014,15.9768354808706,205145.005337527,0.0,1.0
2009-10-27,18.21,18.65,18.19,18.24,197000,15.9069532043004,16.2913057254367,15.8894826351578,15.9331590580142,225522.131983777,0.0,1.0
2009-10-28,17.71,18.32,17.65,18.19,168700,15.4701889757364,16.0030413345845,15.4177772683087,15.8894826351578,193124.790181032,0.0,1.0
2009-10-29,17.55,17.91,17.46,17.91,113900,15.3304244225959,15.644894667162,15.2518068614544,15.644894667162,130390.714888083,0.0,1.0
2009-10-30,17.18,17.53,17.18,17.4,198100,15.0072188934586,15.3129538534534,15.0072188934586,15.1993951540267,226781.392619219,0.0,1.0
2009-11-02,17.33,17.46,17.04,17.33,246900,15.1382481620278,15.2518068614544,14.8849249094607,15.1382481620278,282646.773537028,0.0,1.0
2009-11-03,17.52,17.52,17.06,17.18,162600,15.3042185688821,15.3042185688821,14.9023954786032,15.0072188934586,186141.617566305,0.0,1.0
2009-11-04,17.3,17.75,17.24,17.55,244500,15.1120423083139,15.5051301140215,15.0596306008863,15.3304244225959,279899.295786973,0.0,1.0
2009-11-05,18.22,18.38,17.35,17.48,309400,15.9156884888717,16.0554530420122,15.1557187311703,15.269277430597,354195.673278074,0.0,1.0
2009-11-06,18.26,18.39,17.9379,18.13,130500,15.9506296271568,16.0641883265834,15.6692661111159,15.8370709277302,149394.102659304,0.0,1.0
2009-11-09,18.57,18.68,18.28,18.45,185200,16.2214234488665,16.3175115791506,15.9681001962994,16.1166000340111,212013.699712667,0.0,1.0
2009-11-10,18.25,18.63,18.09,18.54,127000,15.9418943425855,16.2738351562942,15.802129789445,16.1952175951526,145387.364273806,0.0,1.0
2009-11-11,17.98,18.45,17.88,18.45,143900,15.706041659161,16.1166000340111,15.6186888134482,16.1166000340111,164734.186763784,0.0,1.0
2009-11-12,17.45,17.99,17.43,17.9,115500,15.2430715768831,15.7147769437322,15.2256010077406,15.6361593825907,132222.366721453,0.0,1.0
2009-11-13,17.4,17.62,17.19,17.46,79800,15.1993951540267,15.3915714145949,15.0159541780299,15.2518068614544,91353.6351893678,0.0,1.0
2009-11-16,18.08,18.1877,17.61,17.61,219800,15.7933945048738,15.8874735197064,15.3828361300236,15.3828361300236,251623.17060931,0.0,1.0
2009-11-17,18.21,18.3,17.97,18.06,219200,15.9069532043004,15.9855707654419,15.6973063745897,15.7759239357312,250936.301171797,0.0,1.0
2009-11-18,18.4,18.42,17.99,18.25,92200,16.0729236111547,16.0903941802973,15.7147769437322,15.9418943425855,105548.936897991,0.0,1.0
2009-11-19,18.38,18.44,18.1,18.21,207400,16.0554530420122,16.1078647494398,15.8108650740163,15.9069532043004,237427.868900686,0.0,1.0
2009-11-20,18.75,18.8,18.19,18.24,188300,16.3786585711495,16.4223349940059,15.8894826351578,15.9331590580142,215562.525139824,0.0,1.0
2009-11-23,19.0,19.3381,18.88,18.91,178300,16.5970406854315,16.8923806567865,16.4922172705761,16.51842312429,204114.701181256,0.0,1.0
2009-11-24,19.17,19.24,18.74,19.06,203400,16.7455405231433,16.8066875151422,16.3699232865782,16.6494523928592,232848.73931726,0.0,1.0
2009-11-25,19.1,19.27,18.91,19.27,105800,16.6843935311443,16.8328933688561,16.51842312429,16.8328933688561,121117.977481643,0.0,1.0
2009-11-27,19.01,19.16,18.58,18.64,106800,16.6057759700028,16.736805238572,16.2301587334378,16.2825704408654,122262.759877499,0.0,1.0
2009-11-30,19.1,19.16,18.78,18.8,231000,16.6843935311443,16.736805238572,16.4048644248633,16.4223349940059,264444.733442906,0.0,1.0
2009-12-01,19.79,19.89,19.13,19.3,350000,17.2871281665626,17.3744810122754,16.7105993848581,16.8590992225699,400673.838549858,0.0,1.0
2009-12-02,20.52,20.59,19.5,19.79,479900,17.924803940266,17.985950932265,17.0338049139955,17.2871281665626,549381.071771648,0.0,1.0
2009-12-03,20.28,20.71,20.23,20.52,206500,17.7151571105553,18.0907743471203,17.6714806876989,17.924803940266,236397.564744416,0.0,1.0
2009-12-04,21.24,21.3,20.6,20.6,533200,18.5537444293982,18.6061561368258,17.9946862168363,17.9946862168363,610397.97347081,0.0,1.0
2009-12-07,21.53,21.53,21.24,21.27,349400,18.8070676819653,18.8070676819653,18.5537444293982,18.579950283112,399986.969112343,0.0,1.0
2009-12-08,20.93,21.6,20.92,21.35,176900,18.2829506076885,18.8682146739642,18.2742153231172,18.6498325596822,202512.005827056,0.0,1.0
2009-12-09,20.87,21.11,20.75,21.02,131600,18.2305389002608,18.4401857299715,18.1257154854055,18.36156816883,150653.363294747,0.0,1.0
2009-12-10,20.75,20.97,20.55,20.88,146600,18.1257154854055,18.3178917459736,17.9510097939799,18.2392741848321,167825.099232597,0.0,1.0
2009-12-11,21.5,21.52,20.68,20.88,203900,18.7808618282514,18.798332397394,18.0645684934065,18.2392741848321,233421.130515189,0.0,1.0
2009-12-14,21.54,21.83,21.2,21.53,181100,18.8158029665366,19.0691262191037,18.518803291113,18.8070676819653,207320.091889654,0.0,1.0
2009-12-15,21.46,21.72,21.15,21.55,268900,18.7459206899663,18.9730380888196,18.4751268682566,18.8245382511078,307831.986245877,0.0,1.0
2009-12-16,21.92,22.25,21.49,21.61,260400,19.1477437802452,19.4360081710974,18.7721265436802,18.8769499585355,298101.335881094,0.0,1.0
2009-12-17,21.6,21.89,21.4,21.86,353800,18.8682146739642,19.1215379265313,18.6935089825386,19.0953320728175,405024.011654114,0.0,1.0
2009-12-18,21.94,21.95,21.57,21.75,286500,19.1652143493877,19.173949633959,18.8420088202504,18.9992439425334,327980.156412956,0.0,1.0
2009-12-21,22.18,22.43,21.96,21.99,189100,19.3748611790985,19.5932432933805,19.1826849185303,19.2088907722441,216478.351056508,0.0,1.0
2009-12-22,21.95,22.33,21.95,22.11,172000,19.173949633959,19.5058904476677,19.173949633959,19.3137141870995,196902.572087359,0.0,1.0
2009-12-23,22.14,22.35,21.7601,21.94,92800,19.3399200408133,19.5233610168102,19.0080665799504,19.1652143493877,106235.806335505,0.0,1.0
2009-12-24,22.3,22.5,22.1,22.1,34000,19.4796845939538,19.6543902853794,19.3049789025282,19.3049789025282,38922.6014591291,0.0,1.0
2009-12-28,22.66,22.7,22.28,22.3,61000,19.7941548385199,19.829095976805,19.4622140248113,19.4796845939538,69831.7261472608,0.0,1.0
2009-12-29,22.68,22.89,22.5,22.64,49800,19.8116254076624,19.9950663836593,19.6543902853794,19.7766842693773,57010.1633136656,0.0,1.0
2009-12-30,22.38,22.66,22.35,22.66,132300,19.5495668705241,19.7941548385199,19.5233610168102,19.7941548385199,151454.710971846,0.0,1.0
2009-12-31,22.19,22.49,22.19,22.35,123200,19.3835964636697,19.6456550008081,19.3835964636697,19.5233610168102,141037.19116955,0.0,1.0
2010-01-04,22.69,22.93,22.35,22.35,145700,19.8203606922337,20.0300075219444,19.5233610168102,19.5233610168102,166794.795076327,0.0,1.0
2010-01-05,21.87,22.71,21.03,22.6,473700,19.1040673573888,19.8378312613763,18.3703034534013,19.7417431310922,542283.420917336,0.0,1.0
2010-01-06,21.69,21.85,21.11,21.78,253400,18.9468322351058,19.0865967882462,18.4401857299715,19.0254497962473,290087.859110096,0.0,1.0
2010-01-07,22.04,22.045,21.36,21.57,79600,19.2525671951005,19.2569348373862,18.6585678442535,18.8420088202504,91124.6787101964,0.0,1.0
2010-01-08,21.75,22.14,21.6251,22.03,108300,18.9992439425334,19.3399200408133,18.8901402382381,19.2438319105293,123979.933471285,0.0,1.0
2010-01-11,21.95,21.95,21.6,21.77,92800,19.173949633959,19.173949633959,18.8682146739642,19.016714511676,106235.806335505,0.0,1.0
2010-01-12,22.82,22.95,21.95,21.95,208600,19.9339193916604,20.047478091087,19.173949633959,19.173949633959,238801.607775715,0.0,1.0
2010-01-13,22.86,23.07,22.85,22.99,142500,19.9688605299455,20.1523015059424,19.9601252453742,20.0824192293721,163131.491409585,0.0,1.0
2010-01-14,23.0,23.09,22.6101,22.72,144700,20.0911545139434,20.1697720750849,19.7505657685092,19.8465665459476,165650.01268047,0.0,1.0
2010-01-15,22.99,23.1,22.7,23.1,192600,20.0824192293721,20.1785073596562,19.829095976805,20.1785073596562,220485.089442008,0.0,1.0
2010-01-19,23.06,23.15,22.81,23.09,177000,20.1435662213711,20.2221837825126,19.9251841070891,20.1697720750849,202626.484066642,0.0,1.0
2010-01-20,22.99,23.06,22.47,22.98,155900,20.0824192293721,20.1435662213711,19.6281844316656,20.0736839448008,178471.575514065,0.0,1.0
2010-01-21,22.7,23.31,22.7,23.07,158300,19.829095976805,20.3619483356531,19.829095976805,20.1523015059424,181219.053264121,0.0,1.0
2010-01-22,21.94,22.79,21.85,22.75,141300,19.1652143493877,19.9077135379465,19.0865967882462,19.8727723996614,161757.752534557,0.0,1.0
2010-01-25,21.82,22.34,21.25,22.03,129600,19.0603909345324,19.5146257322389,18.5624797139694,19.2438319105293,148363.798503033,0.0,1.0
2010-01-26,21.8,22.13,21.52,21.69,249400,19.0429203653898,19.3311847562421,18.798332397394,18.9468322351058,285508.72952667,0.0,1.0
2010-01-27,23.23,23.43,21.58,21.8,401500,20.2920660590828,20.4667717505084,18.8507441048217,19.0429203653898,459630.13193648,0.0,1.0
2010-01-28,22.76,23.42,22.62,23.34,386800,19.8815076842327,20.4580364659371,19.7592137002348,20.3881541893669,442801.830717385,0.0,1.0
2010-01-29,22.83,22.92,22.51,22.81,533900,19.9426546762316,20.0212722373732,19.6631255699507,19.9251841070891,611199.321147913,0.0,1.0
2010-02-01,22.51,23.39,22.45,23.02,202000,19.6631255699507,20.4318306122233,19.610713862523,20.108625083086,231246.043963061,0.0,1.0
2010-02-02,21.91,22.51,21.71,22.46,160200,19.1390084956739,19.6631255699507,18.9643028042483,19.6194491470943,183394.139816249,0.0,1.0
2010-02-03,21.47,22.0,21.39,21.85,71200,18.7546559745376,19.2176260568154,18.6847736979674,19.0865967882462,81508.5065849996,0.0,1.0
2010-02-04,21.11,21.4,21.0,21.4,97800,18.4401857299715,18.6935089825386,18.3440975996875,18.6935089825386,111959.718314789,0.0,1.0
2010-02-05,20.89,21.1,20.37,21.09,266400,18.2480094694034,18.4314504454002,17.7937746716968,18.422715160829,304970.030256234,0.0,1.0
2010-02-08,20.64,20.9,20.39,20.59,132600,18.0296273551214,18.2567447539747,17.8112452408394,17.985950932265,151798.145690603,0.0,1.0
2010-02-09,21.06,21.08,20.66,20.78,107600,18.3965093071151,18.4139798762577,18.0470979242639,18.1519213391193,123178.585794185,0.0,1.0
2010-02-10,21.27,21.28,20.87,20.93,81300,18.579950283112,18.5886855676833,18.2305389002608,18.2829506076885,93070.8087831526,0.0,1.0
2010-02-11,21.55,21.61,20.75,21.13,117500,18.8245382511078,18.8769499585355,18.1257154854055,18.4576562991141,134511.931513167,0.0,1.0
2010-02-12,21.25,21.63,20.82,21.36,108300,18.5624797139694,18.8944205276781,18.1868624774044,18.6585678442535,123979.933471285,0.0,1.0
2010-02-16,21.25,21.4,21.13,21.27,156400,18.5624797139694,18.6935089825386,18.4576562991141,18.579950283112,179043.966711994,0.0,1.0
2010-02-17,21.29,21.45,21.12,21.37,56600,18.5974208522546,18.737185405395,18.4489210145428,18.6673031288248,64794.6836054911,0.0,1.0
2010-02-18,21.67,21.68,21.13,21.34,72600,18.9293616659632,18.9380969505345,18.4576562991141,18.641097275111,83111.201939199,0.0,1.0
2010-02-19,21.43,21.81,21.21,21.57,108100,18.7197148362525,19.0516556499611,18.5275385756843,18.8420088202504,123750.976992113,0.0,1.0
2010-02-22,21.41,21.72,21.34,21.46,68100,18.7022442671099,18.9730380888196,18.641097275111,18.7459206899663,77959.6811578438,0.0,1.0
2010-02-23,21.25,21.61,21.18,21.45,113900,18.5624797139694,18.8769499585355,18.5013327219705,18.737185405395,130390.714888083,0.0,1.0
2010-02-24,21.32,21.386,21.12,21.24,53300,18.6236267059684,18.6812795841388,18.4489210145428,18.5537444293982,61016.901699164,0.0,1.0
2010-02-25,21.25,21.44,21.04,21.14,50500,18.5624797139694,18.7284501208238,18.3790387379726,18.4663915836854,57811.5109907653,0.0,1.0
2010-02-26,21.22,21.38,21.05,21.33,82300,18.5362738602556,18.6760384133961,18.3877740225439,18.6323619905397,94215.5911790094,0.0,1.0
2010-03-01,21.96,21.97,21.11,21.23,262400,19.1826849185303,19.1914202031016,18.4401857299715,18.5450091448269,300390.900672808,0.0,1.0
2010-03-02,22.07,22.52,21.4619,22.0,272400,19.2787730488144,19.671860854522,18.7475803940349,19.2176260568154,311838.724631375,0.0,1.0
2010-03-03,21.75,22.17,21.72,22.17,76500,18.9992439425334,19.3661258945272,18.9730380888196,19.3661258945272,87575.8532830404,0.0,1.0
2010-03-04,21.98,22.07,21.74,21.86,81100,19.2001554876729,19.2787730488144,18.9905086579621,19.0953320728175,92841.8523039811,0.0,1.0
2010-03-05,22.29,22.4,21.96,22.01,134300,19.4709493093825,19.5670374396666,19.1826849185303,19.2263613413867,153744.27576356,0.0,1.0
2010-03-08,22.22,22.53,22.2,22.35,65100,19.4098023173836,19.6805961390933,19.392331748241,19.5233610168102,74525.3339702734,0.0,1.0
2010-03-09,21.98,22.305,21.8301,22.09,269500,19.2001554876729,19.4840522362395,19.0692135719494,19.2962436179569,308518.85568339,0.0,1.0
2010-03-10,21.96,22.01,21.82,21.91,28717,19.1826849185303,19.2263613413867,19.0603909345324,19.1390084956739,32874.7160618179,0.0,1.0
2010-03-11,21.96,22.16,21.69,21.78,20525,19.1826849185303,19.3573906099559,18.9468322351058,19.0254497962473,23496.6586749595,0.0,1.0
2010-03-12,21.88,22.18,21.79,21.97,139400,19.1128026419601,19.3748611790985,19.0341850808185,19.1914202031016,159582.665982429,0.0,1.0
2010-03-15,22.03,22.07,21.65,21.78,249200,19.2438319105293,19.2787730488144,18.9118910968206,19.0254497962473,285279.773047498,0.0,1.0
2010-03-16,22.1,22.1,21.64,21.96,197100,19.3049789025282,19.3049789025282,18.9031558122494,19.1826849185303,225636.610223363,0.0,1.0
2010-03-17,22.03,22.6,21.9475,22.02,190900,19.2438319105293,19.7417431310922,19.1717658128162,19.235096625958,218538.959369051,0.0,1.0
2010-03-18,22.24,22.33,21.7125,21.98,258400,19.4272728865261,19.5058904476677,18.9664866253911,19.2001554876729,295811.771089381,0.0,1.0
2010-03-19,22.15,22.58,21.78,22.35,160200,19.3486553253846,19.7242725619496,19.0254497962473,19.5233610168102,183394.139816249,0.0,1.0
2010-03-22,21.78,22.08,21.67,22.07,114200,19.0254497962473,19.2875083333857,18.9293616659632,19.2787730488144,130734.149606839,0.0,1.0
2010-03-23,21.33,21.79,21.11,21.73,257600,18.6323619905397,19.0341850808185,18.4401857299715,18.9817733733909,294895.945172695,0.0,1.0
2010-03-24,21.17,21.51,21.01,21.35,152700,18.4925974373992,18.7895971128227,18.3528328842587,18.6498325596822,174808.271847324,0.0,1.0
2010-03-25,21.13,21.43,21.12,21.24,107600,18.4576562991141,18.7197148362525,18.4489210145428,18.5537444293982,123178.585794185,0.0,1.0
2010-03-26,21.41,21.61,21.15,21.15,200000,18.7022442671099,18.8769499585355,18.4751268682566,18.4751268682566,228956.479171347,0.0,1.0
2010-03-29,22.01,22.8,21.65,21.65,257700,19.2263613413867,19.9164488225178,18.9118910968206,18.9118910968206,295010.423412281,0.0,1.0
2010-03-30,21.48,22.1,21.4,21.99,160300,18.7633912591089,19.3049789025282,18.6935089825386,19.2088907722441,183508.618055835,0.0,1.0
2010-03-31,21.61,21.7,21.05,21.35,442600,18.8769499585355,18.955567519677,18.3877740225439,18.6498325596822,506680.688406192,0.0,1.0
2010-04-01,21.59,21.73,21.29,21.73,128000,18.859479389393,18.9817733733909,18.5974208522546,18.9817733733909,146532.146669662,0.0,1.0
2010-04-05,21.95,22.21,21.73,21.73,186500,19.173949633959,19.4010670328123,18.9817733733909,18.9817733733909,213501.916827282,0.0,1.0
2010-04-06,22.04,22.14,21.78,21.91,155800,19.2525671951005,19.3399200408133,19.0254497962473,19.1390084956739,178357.09727448,0.0,1.0
2010-04-07,21.4,21.91,21.275,21.91,155700,18.6935089825386,19.1390084956739,18.5843179253976,19.1390084956739,178242.619034894,0.0,1.0
2010-04-08,21.49,21.61,21.21,21.33,120800,18.7721265436802,18.8769499585355,18.5275385756843,18.6323619905397,138289.713419493,0.0,1.0
2010-04-09,21.92,22.06,21.25,21.48,141600,19.1477437802452,19.2700377642431,18.5624797139694,18.7633912591089,162101.187253314,0.0,1.0
2010-04-12,22.14,22.18,21.73,22.0,91600,19.3399200408133,19.3748611790985,18.9817733733909,19.2176260568154,104862.067460477,0.0,1.0
2010-04-13,22.24,22.31,21.85,22.15,153400,19.4272728865261,19.4884198785251,19.0865967882462,19.3486553253846,175609.619524424,0.0,1.0
2010-04-14,22.77,22.77,22.06,22.3,151200,19.890242968804,19.890242968804,19.2700377642431,19.4796845939538,173091.098253538,0.0,1.0
2010-04-15,23.06,23.29,22.62,22.74,236400,20.1435662213711,20.3444777665105,19.7592137002348,19.8640371150901,270626.558380532,0.0,1.0
2010-04-16,22.99,23.1799,22.85,23.07,113000,20.0824192293721,20.2483022833807,19.9601252453742,20.1523015059424,129360.410731811,0.0,1.0
2010-04-19,23.11,23.2,22.81,22.92,89600,20.1872426442275,20.265860205369,19.9251841070891,20.0212722373732,102572.502668763,0.0,1.0
2010-04-20,23.52,23.81,23.04,23.27,108000,20.5453893116499,20.7987125642171,20.1260956522285,20.327007197368,123636.498752528,0.0,1.0
2010-04-21,23.63,23.98,23.31,23.83,185800,20.641477441934,20.9472124019288,20.3619483356531,20.8161831333596,212700.569150182,0.0,1.0
2010-04-22,23.45,23.6,23.04,23.54,162800,20.484242319651,20.6152715882202,20.1260956522285,20.5628598807925,186370.574045477,0.0,1.0
2010-04-23,23.49,23.63,23.08,23.49,199200,20.5191834579361,20.641477441934,20.1610367905136,20.5191834579361,228040.653254662,0.0,1.0
2010-04-26,23.13,23.5,23.12,23.41,82300,20.20471321337,20.5279187425074,20.1959779287988,20.4493011813659,94215.5911790095,0.0,1.0
2010-04-27,22.84,23.5,22.84,23.11,92200,19.9513899608029,20.5279187425074,19.9513899608029,20.1872426442275,105548.936897991,0.0,1.0
2010-04-28,22.91,23.13,22.85,22.96,59200,20.0125369528019,20.20471321337,19.9601252453742,20.0562133756583,67771.1178347187,0.0,1.0
2010-04-29,23.0,23.04,22.72,23.02,92200,20.0911545139434,20.1260956522285,19.8465665459476,20.108625083086,105548.936897991,0.0,1.0
2010-04-30,22.06,23.035,22.06,22.95,105100,19.2700377642431,20.1217280099429,19.2700377642431,20.047478091087,120316.629804543,0.0,1.0
2010-05-03,22.6,22.64,21.9035,22.08,95300,19.7417431310922,19.7766842693773,19.1333305607026,19.2875083333857,109097.762325147,0.0,1.0
2010-05-04,21.33,22.28,21.1,22.28,200600,18.6323619905397,19.4622140248113,18.4314504454002,19.4622140248113,229643.348608861,0.0,1.0
2010-05-05,21.26,21.34,20.63,21.19,195300,18.5712149985407,18.641097275111,18.0208920705501,18.5100680065418,223576.001910821,0.0,1.0
2010-05-06,21.12,21.6,20.5,21.19,189200,18.4489210145428,18.8682146739642,17.9073333711235,18.5100680065418,216592.829296095,0.0,1.0
2010-05-07,20.54,21.12,20.43,20.94,174300,17.9422745094086,18.4489210145428,17.8461863791245,18.2916858922598,199535.571597829,0.0,1.0
2010-05-10,21.28,21.78,21.05,21.15,131700,18.5886855676833,19.0254497962473,18.3877740225439,18.4751268682566,150767.841534332,0.0,1.0
2010-05-11,21.66,21.845,21.06,21.06,147600,18.9206263813919,19.0822291459606,18.3965093071151,18.3965093071151,168969.881628454,0.0,1.0
2010-05-12,22.11,22.18,21.46,21.65,200600,19.3137141870995,19.3748611790985,18.7459206899663,18.9118910968206,229643.348608861,0.0,1.0
2010-05-13,21.93,22.07,21.69,21.99,279700,19.1564790648165,19.2787730488144,18.9468322351058,19.2088907722441,320195.636121128,0.0,1.0
2010-05-14,21.48,21.83,21.27,21.78,196500,18.7633912591089,19.0691262191037,18.579950283112,19.0254497962473,224949.740785848,0.0,1.0
2010-05-17,21.85,22.07,21.53,21.53,243000,19.0865967882462,19.2787730488144,18.8070676819653,18.8070676819653,278182.122193187,0.0,1.0
2010-05-18,21.37,22.29,21.27,22.15,134100,18.6673031288248,19.4709493093825,18.579950283112,19.3486553253846,153515.319284388,0.0,1.0
2010-05-19,21.62,22.026,21.25,21.26,202600,18.8856852431068,19.2403377967008,18.5624797139694,18.5712149985407,231932.913400575,0.0,1.0
2010-05-20,20.86,21.5,20.84,21.11,232000,18.2218036156895,18.7808618282514,18.204333046547,18.4401857299715,265589.515838763,0.0,1.0
2010-05-21,20.92,21.0,20.26,20.54,138200,18.2742153231172,18.3440975996875,17.6976865414128,17.9422745094086,158208.927107401,0.0,1.0
2010-05-24,20.61,21.1,20.49,20.97,71100,18.0034215014075,18.4314504454002,17.8985980865522,18.3178917459736,81394.0283454141,0.0,1.0
2010-05-25,20.4,20.46,19.82,20.13,146900,17.8199805254107,17.8723922328383,17.3133340202764,17.5841278419861,168168.533951354,0.0,1.0
2010-05-26,20.49,20.78,20.09,20.47,165800,17.8985980865522,18.1519213391193,17.549186703701,17.8811275174096,189804.921233047,0.0,1.0
2010-05-27,21.19,21.24,20.44,20.91,116700,18.5100680065418,18.5537444293982,17.8549216636958,18.2654800385459,133596.105596481,0.0,1.0
2010-05-28,21.03,21.38,20.84,21.06,94700,18.3703034534013,18.6760384133961,18.204333046547,18.3965093071151,108410.892887633,0.0,1.0
2010-06-01,20.85,21.44,20.85,21.0,206900,18.2130683311183,18.7284501208238,18.2130683311183,18.3440975996875,236855.477702758,0.0,1.0
2010-06-02,21.68,21.69,20.69,20.9,286900,18.9380969505345,18.9468322351058,18.0733037779778,18.2567447539747,328438.069371297,0.0,1.0
2010-06-03,21.53,21.98,21.33,21.63,90700,18.8070676819653,19.2001554876729,18.6323619905397,18.8944205276781,103831.763304206,0.0,1.0
2010-06-04,20.94,21.43,20.9,21.18,121500,18.2916858922598,18.7197148362525,18.2567447539747,18.5013327219705,139091.061096593,0.0,1.0
2010-06-07,20.71,21.16,20.7,20.97,105500,18.0907743471203,18.4838621528279,18.0820390625491,18.3178917459736,120774.542762886,0.0,1.0
2010-06-08,21.04,21.16,20.48,20.78,173000,18.3790387379726,18.4838621528279,17.8898628019809,18.1519213391193,198047.354483215,0.0,1.0
2010-06-09,21.04,21.28,20.85,21.28,103000,18.3790387379726,18.5886855676833,18.2130683311183,18.5886855676833,117912.586773244,0.0,1.0
2010-06-10,21.36,21.42,20.65,21.34,86000,18.6585678442535,18.7109795516812,18.0383626396927,18.641097275111,98451.2860436794,0.0,1.0
2010-06-11,21.66,21.66,21.09,21.11,73500,18.9206263813919,18.9206263813919,18.422715160829,18.4401857299715,84141.5060954701,0.0,1.0
2010-06-14,21.61,22.0444,21.54,21.78,94300,18.8769499585355,19.2564107203119,18.8158029665366,19.0254497962473,107952.97992929,0.0,1.0
2010-06-15,21.91,22.0,21.41,21.86,169300,19.1390084956739,19.2176260568154,18.7022442671099,19.0953320728175,193811.659618545,0.0,1.0
2010-06-16,21.83,21.91,21.6,21.7,148400,19.0691262191037,19.1390084956739,18.8682146739642,18.955567519677,169885.707545139,0.0,1.0
2010-06-17,21.73,22.17,21.55,22.0,161500,18.9817733733909,19.3661258945272,18.8245382511078,19.2176260568154,184882.356930863,0.0,1.0
2010-06-18,21.68,21.9,21.59,21.87,126600,18.9380969505345,19.1302732111026,18.859479389393,19.1040673573888,144929.451315463,0.0,1.0
2010-06-21,22.08,22.2,21.62,21.97,81200,19.2875083333857,19.392331748241,18.8856852431068,19.1914202031016,92956.3305435668,0.0,1.0
2010-06-22,21.94,22.45,21.9,22.22,106000,19.1652143493877,19.610713862523,19.1302732111026,19.4098023173836,121346.933960814,0.0,1.0
2010-06-23,21.53,22.08,21.42,21.85,81900,18.8070676819653,19.2875083333857,18.7109795516812,19.0865967882462,93757.6782206666,0.0,1.0
2010-06-24,20.99,21.37,20.9,21.33,214900,18.3353623151162,18.6673031288248,18.2567447539747,18.6323619905397,246013.736869612,0.0,1.0
2010-06-25,21.93,21.94,20.91,21.02,947300,19.1564790648165,19.1652143493877,18.2654800385459,18.36156816883,1084452.36359508,0.0,1.0
2010-06-28,22.34,22.56,21.77,21.93,100500,19.5146257322389,19.7068019928071,19.016714511676,19.1564790648165,115050.630783602,0.0,1.0
2010-06-29,21.91,22.07,21.7,21.95,161600,19.1390084956739,19.2787730488144,18.955567519677,19.173949633959,184996.835170449,0.0,1.0
2010-06-30,21.8,22.49,21.5,21.95,196900,19.0429203653898,19.6456550008081,18.7808618282514,19.173949633959,225407.653744192,0.0,1.0
2010-07-01,21.84,22.35,21.47,21.81,106700,19.0778615036749,19.5233610168102,18.7546559745376,19.0516556499611,122148.281637914,0.0,1.0
2010-07-02,21.74,22.13,21.62,22.02,96600,18.9905086579621,19.3311847562421,18.8856852431068,19.235096625958,110585.979439761,0.0,1.0
2010-07-06,21.17,22.06,21.06,21.93,210900,18.4925974373992,19.2700377642431,18.3965093071151,19.1564790648165,241434.607286186,0.0,1.0
2010-07-07,21.68,21.8,20.94,21.18,119400,18.9380969505345,19.0429203653898,18.2916858922598,18.5013327219705,136687.018065294,0.0,1.0
2010-07-08,22.24,22.25,21.7,21.79,176100,19.4272728865261,19.4360081710974,18.955567519677,19.0341850808185,201596.179910372,0.0,1.0
2010-07-09,22.93,22.98,22.11,22.27,175100,20.0300075219444,20.0736839448008,19.3137141870995,19.45347874024,200451.397514515,0.0,1.0
2010-07-12,23.05,23.2,22.63,22.85,193300,20.1348309367998,20.265860205369,19.767948984806,19.9601252453742,221286.437119107,0.0,1.0
2010-07-13,23.25,23.47,23.06,23.41,182000,20.3095366282254,20.5017128887935,20.1435662213711,20.4493011813659,208350.396045926,0.0,1.0
2010-07-14,23.23,23.29,22.85,23.2,139700,20.2920660590828,20.3444777665105,19.9601252453742,20.265860205369,159926.100701186,0.0,1.0
2010-07-15,23.21,23.31,22.58,23.18,129600,20.2745954899403,20.3619483356531,19.7242725619496,20.2483896362264,148363.798503033,0.0,1.0
2010-07-16,22.52,23.06,22.19,22.99,209600,19.671860854522,20.1435662213711,19.3835964636697,20.0824192293721,239946.390171572,0.0,1.0
2010-07-19,22.64,22.78,22.25,22.57,131800,19.7766842693773,19.8989782533752,19.4360081710974,19.7155372773784,150882.319773918,0.0,1.0
2010-07-20,22.88,23.05,22.27,22.34,180400,19.986331099088,20.1348309367998,19.45347874024,19.5146257322389,206518.744212556,0.0,1.0
2010-07-21,23.54,23.67,22.92,23.12,258600,20.5628598807925,20.6764185802191,20.0212722373732,20.1959779287988,296040.727568552,0.0,1.0
2010-07-22,24.53,24.6,23.74,23.75,934000,21.4276530533492,21.4888000453482,20.7375655722181,20.7463008567894,1069226.75773019,0.0,1.0
2010-07-23,24.52,24.74,24.21,24.53,419000,21.4189177687779,21.6110940293461,21.1481239470682,21.4276530533492,479663.823863973,0.0,1.0
2010-07-26,24.62,24.99,24.52,24.68,280800,21.5062706144907,21.8294761436281,21.4189177687779,21.5586823219184,321454.896756572,0.0,1.0
2010-07-27,24.55,24.77,24.5,24.77,156900,21.4451236224918,21.6372998830599,21.4014471996354,21.6372998830599,179616.357909922,0.0,1.0
2010-07-28,24.57,24.83,24.43,24.43,161100,21.4625941916343,21.6897115904876,21.3403002076364,21.3403002076364,184424.44397252,0.0,1.0
2010-07-29,24.23,24.75,24.0,24.69,421100,21.1655945162108,21.6198293139174,20.9646829710714,21.5674176064897,482067.866895272,0.0,1.0
2010-07-30,23.98,24.46,23.78,24.03,209200,20.9472124019288,21.3665060613502,20.7725067105032,20.9908888247852,239488.477213229,0.0,1.0
2010-08-02,24.5,24.56,24.23,24.26,144600,21.4014471996354,21.453858907063,21.1655945162108,21.1918003699246,165535.534440884,0.0,1.0
2010-08-03,24.4,24.7,24.18,24.41,92900,21.3140943539226,21.576152891061,21.1219180933544,21.3228296384938,106350.284575091,0.0,1.0
2010-08-04,24.64,24.8,24.38,24.57,84400,21.5237411836333,21.6635057367738,21.29662378478,21.4625941916343,96619.6342103084,0.0,1.0
2010-08-05,24.15,24.62,23.79,24.46,87200,21.0957122396406,21.5062706144907,20.7812419950745,21.3665060613502,99825.0249187072,0.0,1.0
2010-08-06,24.16,24.23,23.57,23.97,83200,21.1044475242118,21.1655945162108,20.5890657345063,20.9384771173575,95245.8953352807,0.0,1.0
2010-08-09,24.87,25.0,24.35,24.52,218000,21.7246527287727,21.8382114281993,21.2704179310662,21.4189177687779,249562.562296769,0.0,1.0
2010-08-10,24.27,24.77,24.115,24.56,120000,21.2005356544959,21.6372998830599,21.0651387436411,21.453858907063,137373.887502808,0.0,1.0
2010-08-11,23.4,24.1,23.15,23.8,224800,20.4405658967946,21.0520358167842,20.2221837825126,20.7899772796458,257347.082588594,0.0,1.0
2010-08-12,23.7,24.11,23.13,23.13,160300,20.702624433933,21.0607711013554,20.20471321337,20.20471321337,183508.618055835,0.0,1.0
2010-08-13,23.76,24.04,23.5,23.58,151600,20.7550361413607,20.9996241093565,20.5279187425074,20.5978010190776,173549.011211881,0.0,1.0
2010-08-16,24.0,24.03,23.47,23.58,128700,20.9646829710714,20.9908888247852,20.5017128887935,20.5978010190776,147333.494346762,0.0,1.0
2010-08-17,24.74,24.99,24.06,24.3,176900,21.6110940293461,21.8294761436281,21.017094678499,21.2267415082098,202512.005827056,0.0,1.0
2010-08-18,24.65,24.99,24.4,24.79,118100,21.5324764682046,21.8294761436281,21.3140943539226,21.6547704522025,135198.80095068,0.0,1.0
2010-08-19,23.89,24.85,23.81,24.64,139800,20.8685948407873,21.7071821596302,20.7987125642171,21.5237411836333,160040.578940772,0.0,1.0
2010-08-20,23.92,24.02,23.4,23.74,90500,20.8948006945011,20.9821535402139,20.4405658967946,20.7375655722181,103602.806825035,0.0,1.0
2010-08-23,23.35,24.0,23.32,24.0,126500,20.3968894739382,20.9646829710714,20.3706836202244,20.9646829710714,144814.973075877,0.0,1.0
2010-08-24,23.14,23.44,22.89,23.16,153400,20.2134484979413,20.4755070350797,19.9950663836593,20.2309190670839,175609.619524423,0.0,1.0
2010-08-25,23.18,23.21,22.87,22.92,131700,20.2483896362264,20.2745954899403,19.9775958145168,20.0212722373732,150767.841534332,0.0,1.0
2010-08-26,23.37,23.64,23.11,23.2,85800,20.4143600430807,20.6502127265053,20.1872426442275,20.265860205369,98222.3295645082,0.0,1.0
2010-08-27,24.12,24.16,23.27,23.57,102400,21.0695063859267,21.1044475242118,20.327007197368,20.5890657345063,117225.71733573,0.0,1.0
2010-08-30,23.38,24.4285,23.33,24.14,137100,20.423095327652,21.3389899149507,20.3794189047956,21.0869769550693,156949.666471959,0.0,1.0
2010-08-31,23.86,23.91,23.16,23.29,314900,20.8423889870735,20.8860654099299,20.2309190670839,20.3444777665105,360491.976455285,0.0,1.0
2010-09-01,24.72,24.75,23.9,24.14,193600,21.5936234602035,21.6198293139174,20.8773301253586,21.0869769550693,221629.871837864,0.0,1.0
2010-09-02,25.16,25.35,24.67,24.67,192300,21.9779759813398,22.1439463881941,21.5499470373471,21.5499470373471,220141.654723251,0.0,1.0
2010-09-03,25.73,25.75,25.17,25.36,189100,22.4758872019028,22.4933577710453,21.9867112659111,22.1526816727654,216478.351056508,0.0,1.0
2010-09-07,24.99,25.91,24.95,25.56,192700,21.8294761436281,22.6331223241858,21.7945350053429,22.327387364191,220599.567681593,0.0,1.0
2010-09-08,25.13,25.61,24.99,24.99,210000,21.951770127626,22.3710637870474,21.8294761436281,21.8294761436281,240404.303129914,0.0,1.0
2010-09-09,25.03,25.3,24.71,25.2,202500,21.8644172819132,22.1002699653377,21.5848881756322,22.0129171196249,231818.435160989,0.0,1.0
2010-09-10,24.51,25.2,24.445,25.03,224100,21.4101824842066,22.0129171196249,21.3534031344933,21.8644172819132,256545.734911495,0.0,1.0
2010-09-13,25.09,25.23,24.4,24.51,304900,21.9168289893409,22.0391229733388,21.3140943539226,21.4101824842066,349044.152496718,0.0,1.0
2010-09-14,25.37,25.53,25.05,25.13,152200,22.1614169573367,22.3011815104772,21.8818878510557,21.951770127626,174235.880649395,0.0,1.0
2010-09-15,25.83,25.91,25.13,25.32,195900,22.5632400476156,22.6331223241858,21.951770127626,22.1177405344803,224262.871348334,0.0,1.0
2010-09-16,25.55,25.97,25.49,25.85,137400,22.3186520796197,22.6855340316135,22.2662403721921,22.5807106167581,157293.101190716,0.0,1.0
2010-09-17,25.34,25.86,25.09,25.86,495600,22.1352111036229,22.5894459013294,21.9168289893409,22.5894459013294,567354.155386597,0.0,1.0
2010-09-20,25.55,25.62,25.2,25.37,144600,22.3186520796197,22.3797990716187,22.0129171196249,22.1614169573367,165535.534440884,0.0,1.0
2010-09-21,25.83,26.17,25.42,25.6,234400,22.5632400476156,22.8602397230391,22.2050933801931,22.3623285024761,268336.993588818,0.0,1.0
2010-09-22,25.6,25.89,25.18,25.75,128700,22.3623285024761,22.6156517550432,21.9954465504824,22.4933577710453,147333.494346762,0.0,1.0
2010-09-23,25.39,25.85,25.28,25.44,131500,22.1788875264793,22.5807106167581,22.0827993961952,22.2225639493357,150538.88505516,0.0,1.0
2010-09-24,26.43,26.46,25.21,25.75,172800,23.0873571218923,23.1135629756062,22.0216524041962,22.4933577710453,197818.398004044,0.0,1.0
2010-09-27,26.67,26.8,26.43,26.49,146400,23.2970039516031,23.4105626510297,23.0873571218923,23.13976882932,167596.142753426,0.0,1.0
2010-09-28,27.2,27.26,26.28,26.82,207500,23.7599740338809,23.8123857413086,22.9563278533232,23.4280332201723,237542.347140273,0.0,1.0
2010-09-29,27.5,27.57,27.09,27.09,165000,24.0220325710193,24.0831795630182,23.6638859035968,23.6638859035968,188889.095316361,0.0,1.0
2010-09-30,27.75,27.88,27.23,27.61,284900,24.2404146853013,24.3539733847279,23.7861798875947,24.1181207013034,326148.504579584,0.0,1.0
2010-10-01,27.17,27.96,27.0507,27.87,170500,23.7337681801671,24.4238556612981,23.6295562352317,24.3452381001566,195185.398493573,0.0,1.0
2010-10-04,26.71,27.34,26.33,26.98,162000,23.3319450898882,23.8822680178788,23.0000042761795,23.5677977733127,185454.748128791,0.0,1.0
2010-10-05,27.65,28.0,26.8207,26.88,397700,24.1530618395885,24.4587967995833,23.4286446900922,23.4804449275999,455279.958832223,0.0,1.0
2010-10-06,27.75,27.932,27.54,27.68,223600,24.2404146853013,24.3993968644986,24.0569737093044,24.1792676933023,255973.343713566,0.0,1.0
2010-10-07,27.89,28.14,27.6,27.9,362700,24.3627086692992,24.5810907835812,24.1093854167321,24.3714439538705,415212.574977238,0.0,1.0
2010-10-08,27.92,28.05,27.36,27.8,124600,24.388914523013,24.5024732224397,23.8997385870214,24.2840911081577,142639.88652375,0.0,1.0
2010-10-11,27.61,28.07,27.61,27.77,72000,24.1181207013034,24.5199437915822,24.1181207013034,24.2578852544438,82424.3325016849,0.0,1.0
2010-10-12,27.84,27.95,27.38,27.49,169100,24.3190322464428,24.4151203767269,23.9172091561639,24.013297286448,193582.703139374,0.0,1.0
2010-10-13,28.0,28.15,27.89,27.99,224500,24.4587967995833,24.5898260681525,24.3627086692992,24.450061515012,257003.647869837,0.0,1.0
2010-10-14,28.54,28.54,27.79,28.05,139900,24.9305021664324,24.9305021664324,24.2753558235864,24.5024732224397,160155.057180357,0.0,1.0
2010-10-15,28.4,28.92,28.2,28.75,123300,24.8082081824345,25.262442980141,24.6335024910089,25.1139431424292,141151.669409135,0.0,1.0
2010-10-18,28.75,28.75,28.31,28.5,105600,25.1139431424292,25.1139431424292,24.7295906212929,24.8955610281473,120889.021002472,0.0,1.0
2010-10-19,28.5,28.84,28.0,28.46,248800,24.8955610281473,25.1925607035708,24.4587967995833,24.8606198898621,284821.860089155,0.0,1.0
2010-10-20,29.64,29.9,29.28,29.81,249500,25.8913834692731,26.1185008681264,25.5769132247071,26.0398833069849,285623.207766256,0.0,1.0
2010-10-21,29.9,29.91,29.5,29.75,322900,26.1185008681264,26.1272361526977,25.7690894852752,25.9874715995572,369650.23562214,0.0,1.0
2010-10-22,29.25,29.9,29.18,29.9,193500,25.5507073709932,26.1185008681264,25.4895603789943,26.1185008681264,221515.393598279,0.0,1.0
2010-10-25,27.96,29.1,27.8,28.79,366000,24.4238556612981,25.419678102424,24.2840911081577,25.1488842807144,418990.356883566,0.0,1.0
2010-10-26,28.3,28.33,27.74,27.74,297600,24.7208553367217,24.7470611904355,24.23167940073,24.23167940073,340687.241006964,0.0,1.0
2010-10-27,28.25,28.45,28.015,28.15,190500,24.6771789138653,24.8518846052909,24.4718997264402,24.5898260681525,218081.046410708,0.0,1.0
2010-10-28,29.38,29.44,28.338,28.47,340200,25.6642660704199,25.7166777778476,24.7540494180925,24.8693551744334,389454.971070461,0.0,1.0
2010-10-29,29.07,29.54,28.88,29.26,154400,25.3934722487102,25.8040306235603,25.2275018418559,25.5594426555645,176754.40192028,0.0,1.0
2010-11-01,28.59,29.36,28.37,29.27,132000,24.9741785892888,25.6467955012773,24.7820023287206,25.5681779401358,151111.276253089,0.0,1.0
2010-11-02,29.25,29.35,28.9,28.94,154100,25.5507073709932,25.638060216706,25.2449724109984,25.2799135492836,176410.967201523,0.0,1.0
2010-11-03,29.5,29.54,29.15,29.25,104700,25.7690894852752,25.8040306235603,25.4633545252804,25.5507073709932,119858.7168462,0.0,1.0
2010-11-04,29.52,29.64,29.36,29.5,212300,25.7865600544178,25.8913834692731,25.6467955012773,25.7690894852752,243037.302640385,0.0,1.0
2010-11-05,29.94,30.1,29.4498,29.5,269000,26.1534420064115,26.293206559552,25.7252383567274,25.7690894852752,307946.464485462,0.0,1.0
2010-11-08,30.14,30.46,29.65,29.78,303400,26.3281476978371,26.6076768041181,25.9001187538444,26.0136774532711,347326.978902934,0.0,1.0
2010-11-09,29.82,30.4,29.6,30.25,262800,26.0486185915562,26.5552650966904,25.856442330988,26.4242358281212,300848.81363115,0.0,1.0
2010-11-10,30.14,30.17,29.58,29.87,107800,26.3281476978371,26.354353551551,25.8389717618455,26.0922950144126,123407.542273356,0.0,1.0
2010-11-11,30.44,30.76,29.5005,29.79,153400,26.5902062349755,26.8697353412565,25.7695262495038,26.0224127378423,175609.619524423,0.0,1.0
2010-11-12,29.82,30.3201,29.82,30.16,102500,26.0486185915562,26.4854701729659,26.0486185915562,26.3456182669797,117340.195575315,0.0,1.0
2010-11-15,29.76,30.14,29.76,30.06,72600,25.9962068841285,26.3281476978371,25.9962068841285,26.2582654212669,83111.201939199,0.0,1.0
2010-11-16,29.25,29.55,28.79,29.5,131500,25.5507073709932,25.8127659081316,25.1488842807144,25.7690894852752,150538.885055161,0.0,1.0
2010-11-17,28.61,29.43,28.55,29.39,120900,24.9916491584313,25.7079424932763,24.9392374510037,25.6730013549912,138404.19165908,0.0,1.0
2010-11-18,29.0,29.18,28.76,28.82,112100,25.3323252567112,25.4895603789943,25.1226784270005,25.1750901344282,128330.10657554,0.0,1.0
2010-11-19,28.86,29.05,28.65,29.05,82400,25.2100312727133,25.3760016795676,25.0265902967164,25.3760016795676,94330.0694185951,0.0,1.0
2010-11-22,27.94,28.8,27.7,28.64,184300,24.4063850921556,25.1576195652856,24.1967382624449,25.0178550121452,210983.395556396,0.0,1.0
2010-11-23,28.29,28.32,27.44,27.75,125700,24.7121200521504,24.7383259058642,23.9696208635916,24.2404146853013,143899.147159192,0.0,1.0
2010-11-24,28.75,29.16,28.26,28.41,112100,25.1139431424292,25.4720898098517,24.6859141984365,24.8169434670057,128330.10657554,0.0,1.0
2010-11-26,29.05,29.36,28.341,28.56,35700,25.3760016795676,25.6467955012773,24.7566700034639,24.9479727355749,40868.7315320855,0.0,1.0
2010-11-29,28.67,28.88,27.94,28.79,95500,25.044060865859,25.2275018418559,24.4063850921556,25.1488842807144,109326.718804318,0.0,1.0
2010-11-30,28.79,28.84,28.17,28.36,183800,25.1488842807144,25.1925607035708,24.607296637295,24.7732670441493,210411.004358468,0.0,1.0
2010-12-01,29.79,29.93,29.03,29.24,128500,26.0224127378423,26.1447067218403,25.3585311104251,25.541972086422,147104.537867591,0.0,1.0
2010-12-02,30.09,30.12,29.66,29.88,115400,26.2844712749807,26.3106771286946,25.9088540384157,26.1010302989839,132107.888481867,0.0,1.0
2010-12-03,30.75,30.96,29.86,29.93,165100,26.8610000566852,27.0444410326821,26.0835597298413,26.1447067218403,189003.573555947,0.0,1.0
2010-12-06,30.69,30.99,30.19,30.64,141600,26.8085883492575,27.0706468863959,26.3718241206935,26.7649119264011,162101.187253314,0.0,1.0
2010-12-07,30.725,30.805,30.38,30.78,104000,26.839161845257,26.9090441218272,26.5377945275478,26.887205910399,119057.369169101,0.0,1.0
2010-12-08,30.8,31.14,30.73,30.79,106200,26.9046764795416,27.2016761549651,26.8435294875426,26.8959411949703,121575.890439985,0.0,1.0
2010-12-09,30.56,30.92,30.4201,30.92,156200,26.6950296498309,27.009499894397,26.5728230186787,27.009499894397,178815.010232822,0.0,1.0
2010-12-10,30.91,30.91,30.46,30.55,106800,27.0007646098257,27.0007646098257,26.6076768041181,26.6862943652596,122262.759877499,0.0,1.0
2010-12-13,30.66,31.05,30.61,30.92,167800,26.7823824955437,27.1230585938236,26.7387060726873,27.009499894397,192094.48602476,0.0,1.0
2010-12-14,30.89,31.0,30.72,30.88,90100,26.9832940406831,27.0793821709672,26.8347942029714,26.9745587561118,103144.893866692,0.0,1.0
2010-12-15,31.18,31.47,30.64,30.89,210600,27.2366172932502,27.4899405458173,26.7649119264011,26.9832940406831,241091.172567429,0.0,1.0
2010-12-16,31.29,31.96,31.01,31.3,109600,27.3327054235343,27.91796948981,27.0881174555385,27.3414407081056,125468.150585898,0.0,1.0
2010-12-17,32.0,32.02,31.07,31.21,369500,27.9529106280952,27.9703811972377,27.1405291629661,27.2628231469641,422997.095269063,0.0,1.0
2010-12-20,31.36,32.06,31.31,31.95,147200,27.3938524155333,28.0053223355228,27.3501759926769,27.9092342052388,168511.968670111,0.0,1.0
2010-12-21,31.64,31.87,31.475,31.54,101800,27.6384403835291,27.8393519286685,27.494308188103,27.5510875378163,116538.847898216,0.0,1.0
2010-12-22,31.39,31.79,31.34,31.78,73000,27.4200582692471,27.7694696520983,27.3763818463907,27.760734367527,83569.1148975417,0.0,1.0
2010-12-23,31.63,32.0,31.41,31.41,71500,27.6297050989578,27.9529106280952,27.4375288383897,27.4375288383897,81851.9413037567,0.0,1.0
2010-12-27,31.4,31.84,31.285,31.48,69700,27.4287935538184,27.8131460749547,27.3283377812487,27.4986758303886,79791.3329912144,0.0,1.0
2010-12-28,31.21,31.93,31.1,31.93,59100,27.2628231469641,27.8917636360962,27.16673501668,27.8917636360962,67656.639595133,0.0,1.0
2010-12-29,31.24,31.47,31.16,31.25,38100,27.2890290006779,27.4899405458173,27.2191467241077,27.2977642852492,43616.2092821416,0.0,1.0
2010-12-30,31.17,31.65,31.11,31.11,80100,27.2278820086789,27.6471756681004,27.1754703012513,27.1754703012513,91697.0699081247,0.0,1.0
2010-12-31,30.99,31.65,30.99,31.1,86500,27.0706468863959,27.6471756681004,27.0706468863959,27.16673501668,99023.6772416077,0.0,1.0
2011-01-03,32.07,32.21,31.32,31.32,176900,28.0140576200941,28.136351604092,27.3589112772481,27.3589112772481,202512.005827057,0.0,1.0
2011-01-04,32.06,32.36,31.75,32.25,175500,28.0053223355228,28.2673808726612,27.7345285138132,28.1712927423772,200909.310472857,0.0,1.0
2011-01-05,32.14,32.69,31.0,31.97,366800,28.0752046120931,28.5556452635135,27.0793821709672,27.9267047743813,419906.18280025,0.0,1.0
2011-01-06,32.02,32.45,31.78,32.3,122600,27.9703811972377,28.3459984338028,27.760734367527,28.2149691652336,140350.321732036,0.0,1.0
2011-01-07,32.04,32.17,31.47,32.16,164600,27.9878517663803,28.1014104658069,27.4899405458173,28.0926751812356,188431.182358019,0.0,1.0
2011-01-10,31.88,32.08,31.72,31.84,163900,27.8480872132398,28.0227929046654,27.7083226600993,27.8131460749547,187629.834680919,0.0,1.0
2011-01-11,31.13,31.9,31.06,31.9,141200,27.1929408703938,27.8655577823824,27.1317938783949,27.8655577823824,161643.274294971,0.0,1.0
2011-01-12,31.19,31.39,31.0,31.28,106500,27.2453525778215,27.4200582692471,27.0793821709672,27.323970138963,121919.325158742,0.0,1.0
2011-01-13,31.21,31.42,31.03,31.22,92600,27.2628231469641,27.4462641229609,27.105588024681,27.2715584315353,106006.849856334,0.0,1.0
2011-01-14,31.66,31.75,31.21,31.21,102900,27.6559109526717,27.7345285138132,27.2628231469641,27.2628231469641,117798.108533658,0.0,1.0
2011-01-18,31.44,31.89,31.09,31.35,85400,27.4637346921035,27.8568224978111,27.1579997321087,27.385117130962,97764.4166061653,0.0,1.0
2011-01-19,30.97,31.53,30.78,31.31,118900,27.0531763172533,27.542352253245,26.887205910399,27.3501759926769,136114.626867366,0.0,1.0
2011-01-20,30.34,30.96,30.14,30.75,113900,26.5028533892627,27.0444410326821,26.3281476978371,26.8610000566852,130390.714888082,0.0,1.0
2011-01-21,31.56,31.9,30.34,30.49,151300,27.5685581069589,27.8655577823824,26.5028533892627,26.6338826578319,173205.576493124,0.0,1.0
2011-01-24,31.14,31.76,31.12,31.63,80100,27.2016761549651,27.7432637983845,27.1842055858225,27.6297050989578,91697.0699081246,0.0,1.0
2011-01-25,29.74,30.95,29.71,30.95,175400,25.9787363149859,27.0357057481108,25.9525304612721,27.0357057481108,200794.832233272,0.0,1.0
2011-01-26,33.5,33.51,31.12,31.68,591900,29.2632033137871,29.2719385983584,27.1842055858225,27.6733815218142,677596.700107603,0.0,1.0
2011-01-27,33.77,34.19,33.21,33.5,200600,29.4990559972117,29.8659379492054,29.00988006122,29.2632033137871,229643.348608861,0.0,1.0
2011-01-28,32.31,34.07,32.31,33.85,231800,28.2237044498048,29.7611145343501,28.2237044498048,29.5689382737819,265360.559359592,0.0,1.0
2011-01-31,32.99,33.18,32.31,32.38,162900,28.8177038006519,28.9836742075062,28.2237044498048,28.2848514418038,186485.052285062,0.0,1.0
2011-02-01,34.0,34.15,32.9,33.24,119000,29.6999675423511,29.8309968109203,28.7390862395103,29.0360859149339,136229.105106952,0.0,1.0
2011-02-02,33.95,34.47,33.79,33.79,96200,29.6562911194947,30.1105259172013,29.5165265663542,29.5165265663542,110128.066481418,0.0,1.0
2011-02-03,33.71,34.04,33.19,33.87,82300,29.446644289784,29.7349086806362,28.9924094920774,29.5864088429245,94215.5911790094,0.0,1.0
2011-02-04,33.3,33.75,33.21,33.65,79600,29.0884976223615,29.4815854280691,29.00988006122,29.3942325823563,91124.6787101963,0.0,1.0
2011-02-07,33.73,33.91,33.14,33.24,62500,29.4641148589266,29.6213499812096,28.9487330692211,29.0360859149339,71548.8997410459,0.0,1.0
2011-02-08,34.15,34.15,33.29,33.57,93400,29.8309968109203,29.8309968109203,29.0797623377902,29.3243503057861,106922.675773019,0.0,1.0
2011-02-09,33.67,34.07,33.38,34.0,70600,29.4117031514989,29.7611145343501,29.1583798989318,29.6999675423511,80821.6371474855,0.0,1.0
2011-02-10,33.97,34.02,33.26,33.45,121200,29.6737616886373,29.7174381114937,29.0535564840764,29.2195268909307,138747.626377836,0.0,1.0
2011-02-11,34.25,34.25,33.46,33.79,157000,29.9183496566331,29.9183496566331,29.228262175502,29.5165265663542,179730.836149508,0.0,1.0
2011-02-14,34.23,34.25,34.05,34.25,77800,29.9008790874905,29.9183496566331,29.7436439652075,29.9183496566331,89064.0703976542,0.0,1.0
2011-02-15,33.64,34.31,33.6,34.09,141300,29.385497297785,29.9707613640608,29.3505561594999,29.7785851034926,161757.752534557,0.0,1.0
2011-02-16,33.72,33.92,33.32,33.92,83600,29.4553795743553,29.6300852657809,29.1059681915041,29.6300852657809,95703.8082936231,0.0,1.0
2011-02-17,33.8,34.02,33.52,33.78,83700,29.5252618509255,29.7174381114937,29.2806738829297,29.507791281783,95818.2865332088,0.0,1.0
2011-02-18,34.0,34.08,33.68,34.04,111300,29.6999675423511,29.7698498189213,29.4204384360702,29.7349086806362,127414.280658855,0.0,1.0
2011-02-22,32.8,33.87,32.76,33.55,144300,28.6517333937975,29.5864088429245,28.6167922555124,29.3068797366435,165192.099722127,0.0,1.0
2011-02-23,30.97,32.88,30.93,32.88,245900,27.0531763172533,28.7216156703678,27.0182351789682,28.7216156703678,281501.991141172,0.0,1.0
2011-02-24,32.01,32.01,30.32,30.96,215800,27.9616459126664,27.9616459126664,26.4853828201202,27.0444410326821,247044.041025884,0.0,1.0
2011-02-25,32.63,32.71,31.39,31.98,121200,28.5032335560858,28.573115832656,27.4200582692471,27.9354400589526,138747.626377836,0.0,1.0
2011-02-28,32.74,32.88,32.34,32.88,118200,28.5993216863699,28.7216156703678,28.2499103035187,28.7216156703678,135313.279190266,0.0,1.0
2011-03-01,32.51,33.2,32.44,32.88,138400,28.3984101412304,29.0011447766487,28.3372631492315,28.7216156703678,158437.883586572,0.0,1.0
2011-03-02,32.81,32.92,32.38,32.64,77000,28.6604686783688,28.7565568086529,28.2848514418038,28.5119688406571,88148.2444809687,0.0,1.0
2011-03-03,34.08,34.3,33.17,33.18,244000,29.7698498189213,29.9620260794895,28.9749389229349,28.9836742075062,279326.904589044,0.0,1.0
2011-03-04,34.03,34.53,33.5501,34.26,159900,29.726173396065,30.1629376246289,29.3069670894892,29.9270849412044,183050.705097492,0.0,1.0
2011-03-07,33.71,34.28,33.01,33.92,50085,29.446644289784,29.9445555103469,28.8351743697944,29.6300852657809,57336.4262964846,0.0,1.0
2011-03-08,33.88,34.11,33.11,33.8,54767,29.5951441274958,29.7960556726352,28.9225272155072,29.5252618509255,62696.2974738858,0.0,1.0
2011-03-09,33.89,34.26,33.52,33.87,154600,29.603879412067,29.9270849412044,29.2806738829297,29.5864088429245,176983.358399452,0.0,1.0
2011-03-10,32.71,33.79,32.51,33.39,152000,28.573115832656,29.5165265663542,28.3984101412304,29.167115183503,174006.924170224,0.0,1.0
2011-03-11,32.75,32.93,32.32,32.65,116200,28.6080569709411,28.7652920932242,28.2324397343761,28.5207041252283,133023.714398553,0.0,1.0
2011-03-14,32.9,33.06,32.17,32.37,87800,28.7390862395103,28.8788507926508,28.1014104658069,28.2761161572325,100511.894356222,0.0,1.0
2011-03-15,35.36,35.85,31.42,33.09,406300,30.8879662440452,31.3159951880379,27.4462641229609,28.9050566463647,465125.087436591,0.0,1.0
2011-03-16,35.58,36.48,35.05,35.49,299100,31.0801425046133,31.8663181160285,30.6171724223355,31.0015249434718,342404.41460075,0.0,1.0
2011-03-17,35.91,36.49,35.89,36.25,176000,31.3684068954655,31.8750534005998,31.350936326323,31.6654065708891,201481.701670786,0.0,1.0
2011-03-18,36.6,36.97,36.045,36.17,308000,31.9711415308838,32.2943470600212,31.4863332371778,31.5955242943188,352592.977923875,0.0,1.0
2011-03-21,37.5,37.62,36.85,36.85,254400,32.757317142299,32.8621405571544,32.1895236451658,32.1895236451658,291232.641505954,0.0,1.0
2011-03-22,37.27,37.91,37.07,37.64,160600,32.5564055971596,33.1154638097215,32.381699905734,32.8796111262969,183852.052774592,0.0,1.0
2011-03-23,37.93,38.17,36.89,37.28,161600,33.1329343788641,33.3425812085748,32.224464783451,32.5651408817309,184996.835170448,0.0,1.0
2011-03-24,37.71,38.3,37.46,38.21,199500,32.9407581182959,33.4561399080014,32.7223760040139,33.3775223468599,228384.087973419,0.0,1.0
2011-03-25,39.75,39.84,37.91,37.97,434700,34.722756170837,34.8013737319785,33.1154638097215,33.1678755171492,497636.907478923,0.0,1.0
2011-03-28,38.78,39.91,38.5,39.0,367500,33.8754335674228,34.8625207239774,33.630845599427,34.067609827991,420707.530477351,0.0,1.0
2011-03-29,39.13,40.13,38.75,38.89,338100,34.1811685274176,35.0546969845456,33.849227713709,33.9715216977069,387050.928039163,0.0,1.0
2011-03-30,38.28,39.434,38.23,39.35,229500,33.4386693388588,34.4467211783845,33.3949929160024,34.3733447879858,262727.559849121,0.0,1.0
2011-03-31,38.6,39.22,38.27,38.34,218100,33.7181984451398,34.2597860885591,33.4299340542876,33.4910810462865,249677.040536354,0.0,1.0
2011-04-01,38.61,39.6,38.281,38.98,268600,33.7269337297111,34.5917269022678,33.439542867316,34.0501392588484,307488.551527119,0.0,1.0
2011-04-04,38.5,39.11,38.36,38.75,208200,33.630845599427,34.1636979582751,33.5085516154291,33.849227713709,238343.694817372,0.0,1.0
2011-04-05,38.43,38.76,38.2,38.5,178600,33.569698607428,33.8579629982803,33.3687870622886,33.630845599427,204458.135900013,0.0,1.0
2011-04-06,37.95,38.76,37.9,38.67,340000,33.1504049480066,33.8579629982803,33.1067285251502,33.7793454371388,389226.01459129,0.0,1.0
2011-04-07,38.22,38.68,37.72,38.06,136600,33.3862576314312,33.78808072171,32.9494934028672,33.2464930782907,156377.27527403,0.0,1.0
2011-04-08,36.49,38.56,36.41,38.56,275300,31.8750534005998,33.6832573068547,31.8051711240295,33.6832573068547,315158.593579359,0.0,1.0
2011-04-11,36.8,37.29,36.62,36.7,166000,32.1458472223094,32.5738761663021,31.9886121000264,32.0584943765966,190033.877712218,0.0,1.0
2011-04-12,36.04,36.8,36.04,36.73,123100,31.4819655948922,32.1458472223094,31.4819655948922,32.0847002303105,140922.712929964,0.0,1.0
2011-04-13,36.04,36.29,35.97,36.13,128500,31.4819655948922,31.7003477091742,31.4208186028932,31.5605831560337,147104.53786759,0.0,1.0
2011-04-14,36.42,36.52,35.6,35.79,134600,31.8139064086008,31.9012592543136,31.0976130737559,31.2635834806102,154087.710482317,0.0,1.0
2011-04-15,37.3,37.37,36.0101,36.27,140400,32.5826114508734,32.6437584428724,31.4558470940241,31.6828771400316,160727.448378286,0.0,1.0
2011-04-18,37.46,38.1,36.82,37.04,330400,32.7223760040139,33.2814342165758,32.163317791452,32.3554940520201,378236.103591066,0.0,1.0
2011-04-19,38.35,38.36,37.72,37.96,252200,33.4998163308578,33.5085516154291,32.9494934028672,33.1591402325779,288714.120235069,0.0,1.0
2011-04-20,38.21,39.33,36.63,38.55,352800,33.3775223468599,34.3558742188432,31.9973473845977,33.6745220222834,403879.229258256,0.0,1.0
2011-04-21,38.11,38.97,37.62,38.84,211900,33.2901695011471,34.0414039742771,32.8621405571544,33.9278452748505,242579.389682042,0.0,1.0
2011-04-25,38.38,38.56,37.88,38.14,150800,33.5260221845716,33.6832573068547,33.0892579560076,33.3163753548609,172633.185295196,0.0,1.0
2011-04-26,38.51,38.7199,38.15,38.35,159700,33.6395808839983,33.8229345071494,33.3251106394322,33.4998163308578,182821.748618321,0.0,1.0
2011-04-27,38.85,38.85,38.49,38.55,146000,33.9365805594218,33.9365805594218,33.6221103148557,33.6745220222834,167138.229795083,0.0,1.0
2011-04-28,39.24,39.82,38.85,38.85,268000,34.2772566577017,34.7839031628359,33.9365805594218,33.9365805594218,306801.682089605,0.0,1.0
2011-04-29,39.24,39.51,38.88,39.05,134000,34.2772566577017,34.5131093411262,33.9627864131356,34.1112862508474,153400.841044803,0.0,1.0
2011-05-02,38.83,39.67,38.79,39.45,151000,33.9191099902792,34.6528738942667,33.8841688519941,34.4606976336986,172862.141774367,0.0,1.0
2011-05-03,38.28,39.17,37.86,38.8,184000,33.4386693388588,34.2161096657027,33.0717873868651,33.8929041365654,210639.96083764,0.0,1.0
2011-05-04,37.76,38.32,37.0,38.23,183400,32.9844345411523,33.473610477144,32.320552913735,33.3949929160024,209953.091400125,0.0,1.0
2011-05-05,37.95,38.54,37.05,37.67,183700,33.1504049480066,33.6657867377121,32.3642293365914,32.9058169800108,210296.526118882,0.0,1.0
2011-05-06,38.08,38.59,37.96,38.45,114000,33.2639636474332,33.7094631605685,33.1591402325779,33.5871691765706,130505.193127668,0.0,1.0
2011-05-09,38.5,38.7899,37.87,37.96,88000,33.630845599427,33.8840814991484,33.0805226714364,33.1591402325779,100740.850835393,0.0,1.0
2011-05-10,38.8,38.98,38.32,38.59,180400,33.8929041365654,34.0501392588484,33.473610477144,33.7094631605685,206518.744212555,0.0,1.0
2011-05-11,38.66,38.901,38.13,38.81,117600,33.7706101525675,33.9811305107353,33.3076400702896,33.9016394211367,134626.409752752,0.0,1.0
2011-05-12,39.03,39.3,38.23,38.48,69500,34.0938156817048,34.3296683651294,33.3949929160024,33.6133750302844,79562.3765120432,0.0,1.0
2011-05-13,38.49,39.44,38.48,39.12,109000,33.6221103148557,34.4519623491273,33.6133750302844,34.1724332428463,124781.281148384,0.0,1.0
2011-05-16,38.42,38.78,38.38,38.4,122000,33.5609633228568,33.8754335674228,33.5260221845716,33.5434927537142,139663.452294522,0.0,1.0
2011-05-17,38.63,38.8248,38.17,38.17,104500,33.7444042988536,33.9145676423022,33.3425812085748,33.3425812085748,119629.760367029,0.0,1.0
2011-05-18,38.61,38.86,38.34,38.66,79900,33.7269337297111,33.9453158439931,33.4910810462865,33.7706101525675,91468.1134289531,0.0,1.0
2011-05-19,38.89,39.31,38.49,38.91,153600,33.9715216977069,34.3384036497007,33.6221103148557,33.9889922668495,175838.576003595,0.0,1.0
2011-05-20,38.8,39.23,38.65,38.65,122400,33.8929041365654,34.2685213731304,33.7618748679962,33.7618748679962,140121.365252864,0.0,1.0
2011-05-23,38.37,38.65,38.2315,38.3,100400,33.5172869000004,33.7618748679962,33.3963032086881,33.4561399080014,114936.152544016,0.0,1.0
2011-05-24,38.01,38.5916,38.0,38.56,128900,33.2028166554343,33.7108608060999,33.194081370863,33.6832573068547,147562.450825933,0.0,1.0
2011-05-25,38.14,38.6,37.5,37.9,178300,33.3163753548609,33.7181984451398,32.757317142299,33.1067285251502,204114.701181256,0.0,1.0
2011-05-26,38.51,38.61,37.72,38.0,201700,33.6395808839983,33.7269337297111,32.9494934028672,33.194081370863,230902.609244303,0.0,1.0
2011-05-27,39.94,39.98,38.71,38.71,155400,34.8887265776913,34.9236677159764,33.8142865754239,33.8142865754239,177899.184316137,0.0,1.0
2011-05-31,41.75,42.3592,40.35,40.55,582900,36.4698130850929,37.0019666211753,35.2468732451137,35.4215789365393,667293.658544892,0.0,1.0
2011-06-01,39.25,42.262,39.2,41.75,311100,34.285991942273,36.9170596551424,34.2423155194166,36.4698130850929,356141.80335103,0.0,1.0
2011-06-02,38.9,39.217,37.38,38.87,435500,33.9802569822782,34.2571655031877,32.6524937274437,33.9540511285643,498552.733395608,0.0,1.0
2011-06-03,38.43,39.09,38.1,38.32,223000,33.569698607428,34.1462273891325,33.2814342165758,33.473610477144,255286.474276052,0.0,1.0
2011-06-06,38.57,38.97,37.99,38.35,229900,33.691992591426,34.0414039742771,33.1853460862917,33.4998163308578,263185.472807463,0.0,1.0
2011-06-07,38.83,39.72,38.49,38.7,357300,33.9191099902792,34.6965503171231,33.6221103148557,33.8055512908526,409030.750039612,0.0,1.0
2011-06-08,39.41,39.75,38.526,38.54,198000,34.4257564954134,34.722756170837,33.6535573393123,33.6657867377121,226666.914379634,0.0,1.0
2011-06-09,39.65,40.15,39.28,39.67,129800,34.6354033251242,35.0721675536881,34.3121977959868,34.6528738942667,148592.754982204,0.0,1.0
2011-06-10,39.5,39.84,39.37,39.5,184700,34.504374056555,34.8013737319785,34.3908153571283,34.504374056555,211441.308514739,0.0,1.0
2011-06-13,39.58,39.87,39.18,39.62,158000,34.5742563331252,34.8275795856923,34.224844950274,34.6091974714103,180875.618545364,0.0,1.0
2011-06-14,39.86,39.97,39.68,39.93,164300,34.818844301121,34.9149324314051,34.661609178838,34.87999129312,188087.747639262,0.0,1.0
2011-06-15,39.62,40.0,39.41,39.41,134800,34.6091974714103,34.941138285119,34.4257564954134,34.4257564954134,154316.666961488,0.0,1.0
2011-06-16,39.28,40.37,38.95,39.62,293000,34.3121977959868,35.2643438142563,34.0239334051346,34.6091974714103,335421.241986024,0.0,1.0
2011-06-17,38.94,39.86,38.58,39.46,238200,34.0151981205633,34.818844301121,33.7007278759972,34.4694329182698,272687.166693075,0.0,1.0
2011-06-20,39.07,39.3636,38.48,38.71,130700,34.1287568199899,34.3852247750027,33.6133750302844,33.8142865754239,149623.059138476,0.0,1.0
2011-06-21,39.47,39.64,39.1,39.45,175300,34.4781682028411,34.6266680405529,34.1549626737038,34.4606976336986,200680.353993686,0.0,1.0
2011-06-22,38.96,40.16,38.95,39.18,140300,34.0326686897059,35.0809028382594,34.0239334051346,34.224844950274,160612.9701387,0.0,1.0
2011-06-23,39.02,39.3,37.711,38.56,247700,34.0850803971335,34.3296683651294,32.941631646753,33.6832573068547,283562.599453714,0.0,1.0
2011-06-24,38.91,39.31,38.59,39.03,194900,33.9889922668495,34.3384036497007,33.7094631605685,34.0938156817048,223118.088952478,0.0,1.0
2011-06-27,40.11,40.22,38.64,38.8,149800,35.037226415403,35.1333145456871,33.7531395834249,33.8929041365654,171488.402899339,0.0,1.0
2011-06-28,41.65,41.7,40.51,40.51,227400,36.3824602393801,36.4261366622365,35.3866377982542,35.3866377982542,260323.516817822,0.0,1.0
2011-06-29,41.55,41.91,41.09,41.76,91900,36.2951073936673,36.6095776382334,35.8932843033884,36.4785483696642,105205.502179234,0.0,1.0
2011-06-30,41.99,42.75,41.6,41.6,226000,36.6794599148036,37.3433415422209,36.3387838165237,36.3387838165237,258720.821463623,0.0,1.0
2011-07-01,42.42,42.65,41.62,42.13,188600,37.0550771513686,37.2559886965081,36.3562543856663,36.8017538988015,215905.959858581,0.0,1.0
2011-07-05,43.83,44.33,42.54,42.54,299400,38.2867522759191,38.7235165044831,37.159900566224,37.159900566224,342747.849319507,0.0,1.0
2011-07-06,43.74,43.99,43.3,43.8,192300,38.2081347147776,38.4265168290596,37.8237821936413,38.2605464222053,220141.65472325,0.0,1.0
2011-07-07,44.11,44.84,43.78,44.05,187000,38.5313402439149,39.1690160176183,38.2430758530627,38.4789285364872,214074.30802521,0.0,1.0
2011-07-08,43.67,44.09,43.41,43.66,140100,38.1469877227786,38.5138696747724,37.9198703239253,38.1382524382073,160384.013659529,0.0,1.0
2011-07-11,42.69,43.57,42.5536,43.32,138700,37.2909298347932,38.0596348770658,37.1717805532409,37.8412527627838,158781.318305329,0.0,1.0
2011-07-12,42.6,42.95,42.29,42.35,171200,37.2123122736517,37.5180472336465,36.941518451942,36.9939301593697,195986.746170673,0.0,1.0
2011-07-13,42.62,42.99,42.34,42.65,194500,37.2297828427942,37.5529883719316,36.9851948747984,37.2559886965081,222660.175994135,0.0,1.0
2011-07-14,42.41,43.36,42.35,42.82,148100,37.0463418667974,37.8761939010689,36.9939301593697,37.4044885342198,169542.272826382,0.0,1.0
2011-07-15,41.99,42.48,41.6601,42.48,166400,36.6794599148036,37.1074888587963,36.3912828767971,37.1074888587963,190491.790670561,0.0,1.0
2011-07-18,41.85,41.97,41.11,41.97,195700,36.5571659308057,36.6619893456611,35.910754872531,36.6619893456611,224033.914869163,0.0,1.0
2011-07-19,42.54,42.66,41.876,42.33,117000,37.159900566224,37.2647239810794,36.579877670691,36.9764595902271,133939.540315238,0.0,1.0
2011-07-20,41.66,42.31,40.78,42.26,250600,36.3911955239514,36.9589890210846,35.6224904816788,36.9153125982282,286882.468401698,0.0,1.0
2011-07-21,43.97,44.29,42.17,42.18,302000,38.409046259917,38.688575366198,36.8366950370867,36.8454303216579,345724.283548734,0.0,1.0
2011-07-22,43.11,44.38,42.97,44.06,200500,37.657811786787,38.7671929273395,37.535517802789,38.4876638210585,229528.870369275,0.0,1.0
2011-07-25,43.6,44.27,42.83,43.0,245700,38.0858407307797,38.6711047970554,37.4132238187911,37.5617236565029,281273.034662,0.0,1.0
2011-07-26,43.07,44.06,42.96,43.76,208000,37.6228706485018,38.4876638210585,37.5267825182178,38.2256052839201,238114.738338201,0.0,1.0
2011-07-27,41.93,43.24,41.68,43.0,306700,36.6270482073759,37.7713704862136,36.4086660930939,37.5617236565029,351104.760809261,0.0,1.0
2011-07-28,42.66,42.95,41.531,41.98,243000,37.2647239810794,37.5180472336465,36.2785103529819,36.6707246302323,278182.122193187,0.0,1.0
2011-07-29,43.27,43.59,41.4201,42.26,186700,37.7975763399274,38.0771054462084,36.1816360470864,36.9153125982282,213730.873306453,0.0,1.0
2011-08-01,44.32,45.47,43.71,43.96,276100,38.7147812199118,39.719338945609,38.1819288610637,38.4003109753457,316074.419496045,0.0,1.0
2011-08-02,44.34,46.42,44.34,45.3,488600,38.7322517890544,40.5491909798805,38.7322517890544,39.5708391078972,559340.678615601,0.0,1.0
2011-08-03,44.41,45.68,43.581,44.89,320500,38.7933987810533,39.9027799216058,38.0692436900942,39.2126924404747,366902.757872084,0.0,1.0
2011-08-04,43.13,44.29,43.13,44.29,303700,37.6752823559295,38.688575366198,37.6752823559295,38.688575366198,347670.413621691,0.0,1.0
2011-08-05,41.92,43.8,40.97,43.45,577400,36.6183129228047,38.2605464222053,35.7884608885331,37.9548114622105,660997.355367679,0.0,1.0
2011-08-08,39.98,41.95,39.98,40.56,763000,34.9236677159764,36.6445187765185,34.9236677159764,35.4303142211106,873468.968038689,0.0,1.0
2011-08-09,41.44,41.44,38.16,40.77,1086800,36.1990192633832,36.1990192633832,33.3338459240035,35.6137551971075,1244149.5078171,0.0,1.0
2011-08-10,42.38,43.32,40.0,40.74,802100,37.0201360130835,37.8412527627838,34.941138285119,35.5875493433937,918229.959716689,0.0,1.0
2011-08-11,44.97,45.46,42.22,42.71,728400,39.282574717045,39.7106036610377,36.8803714599431,37.3084004039358,833859.497142046,0.0,1.0
2011-08-12,46.79,47.13,45.1007,45.18,622500,40.8723965090179,41.1693961844414,39.3967448863916,39.4660156930419,712627.041420818,0.0,1.0
2011-08-15,46.07,47.8,45.9,47.44,473500,40.2434560198858,41.7546602507171,40.094956182174,41.4401900061511,542054.464438164,0.0,1.0
2011-08-16,45.25,45.83,44.23,45.75,574300,39.5271626850408,40.033809190175,38.6361636587703,39.9639269136048,657448.529940524,0.0,1.0
2011-08-17,44.76,45.658,44.21,45.39,327500,39.0991337410481,39.883562295549,38.6186930896277,39.6494566690387,374916.234643081,0.0,1.0
2011-08-18,43.05,44.13,42.9,43.77,387800,37.6054000793593,38.5488108130575,37.4743708107901,38.2343405684914,443946.613113242,0.0,1.0
2011-08-19,42.29,43.46,41.55,42.32,394500,36.941518451942,37.9635467467817,36.2951073936673,36.9677243056558,451616.655165482,0.0,1.0
2011-08-22,42.1,44.07,41.43,43.16,351300,36.7755480450877,38.4963991056298,36.190283978812,37.7014882096434,402162.055664471,0.0,1.0
2011-08-23,43.29,43.39,40.87,42.04,601000,37.81504690907,37.9023997547828,35.7011080428203,36.72313633766,688014.219909898,0.0,1.0
2011-08-24,43.85,44.98,43.0,43.36,358500,38.3042228450617,39.2913100016163,37.5617236565029,37.8761939010689,410404.488914639,0.0,1.0
2011-08-25,43.44,44.71,43.06,44.1,325500,37.9460761776392,39.0554573181917,37.6141353639306,38.5226049593436,372626.669851367,0.0,1.0
2011-08-26,43.84,43.9398,42.1,43.26,325800,38.2954875604904,38.3826657005117,36.7755480450877,37.7888410553561,372970.104570124,0.0,1.0
2011-08-29,45.3,45.43,44.15,44.15,228100,39.5708391078972,39.6843978073238,38.5662813822,38.5662813822,261124.864494922,0.0,1.0
2011-08-30,46.94,47.34,45.1075,45.12,581900,41.0034257775871,41.3528371604383,39.4026848799001,39.4136039856142,666148.876149035,0.0,1.0
2011-08-31,46.72,48.19,46.25,47.32,494000,40.8112495170189,42.0953363489971,40.4006911421688,41.3353665912957,565522.503553228,0.0,1.0
2011-09-01,47.32,47.99,46.7,46.75,435100,41.3353665912957,41.9206306575715,40.7937789478764,40.8374553707328,498094.820437266,0.0,1.0
2011-09-02,46.15,47.17,45.19,45.45,353900,40.313338296456,41.2043373227265,39.4747509776131,39.7018683764664,405138.489893699,0.0,1.0
2011-09-06,48.21,48.3,44.65,45.56,485600,42.1128069181396,42.1914244792811,39.003045610764,39.7979565067505,555906.331428031,0.0,1.0
2011-09-07,48.84,49.0699,47.84,48.86,489000,42.6631298461302,42.863954038424,41.7896013890023,42.6806004152728,559798.591573945,0.0,1.0
2011-09-08,48.38,49.13,48.0,48.43,216100,42.2613067558514,42.9164530986974,41.9293659421427,42.3049831787078,247387.475744641,0.0,1.0
2011-09-09,48.37,48.83,47.28,48.26,276100,42.2525714712801,42.654394561559,41.3004254530106,42.156483340996,316074.419496045,0.0,1.0
2011-09-12,48.35,49.101,47.35,48.39,208300,42.2351009021375,42.8911207734406,41.3615724450096,42.2700420404227,238458.173056958,0.0,1.0
2011-09-13,48.66,48.89,48.01,48.35,253600,42.5058947238472,42.7068062689866,41.938101226714,42.2351009021375,290316.815589268,0.0,1.0
2011-09-14,50.89,51.62,48.79,49.14,451200,44.4538631832426,45.091538956946,42.6194534232738,42.9251883832686,516525.817010559,0.0,1.0
2011-09-15,50.76,52.0575,50.38,51.73,472500,44.3403044838159,45.4737076569395,44.0083636701073,45.1876270872301,540909.682042308,0.0,1.0
2011-09-16,50.6,51.73,50.49,51.16,513000,44.2005399306755,45.1876270872301,44.1044518003914,44.6897158666671,587273.369074505,0.0,1.0
2011-09-19,51.29,51.709,49.61,50.2,284500,44.8032745660938,45.1692829896304,43.3357467581188,43.8511285478243,325690.591621241,0.0,1.0
2011-09-20,50.36,52.18,50.31,51.96,362400,43.9908931009648,45.5807148929377,43.9472166781084,45.3885386323695,414869.140258481,0.0,1.0
2011-09-21,49.13,50.79,49.0,50.15,395200,42.9164530986974,44.3665103375298,42.8028943992707,43.8074521249679,452418.002842582,0.0,1.0
2011-09-22,45.56,48.74,45.18,47.91,728400,39.7979565067505,42.5757770004174,39.4660156930419,41.8507483810012,833859.497142046,0.0,1.0
2011-09-23,44.46,45.1,43.51,44.89,973600,38.8370752039097,39.3961334164716,38.0072231696381,39.2126924404747,1114560.14060612,0.0,1.0
2011-09-26,42.93,45.15,40.87,45.1,1487200,37.5005766645039,39.439809839328,35.7011080428203,39.3961334164716,1702520.37911814,0.0,1.0
2011-09-27,44.68,45.31,43.45,44.05,860700,39.0292514644779,39.5795743924685,37.9548114622105,38.4789285364872,985314.208113892,0.0,1.0
2011-09-28,42.12,44.99,42.11,44.61,467100,36.7930186142303,39.3000452861875,36.784283329659,38.9681044724789,534727.857104681,0.0,1.0
2011-09-29,42.89,42.95,40.85,42.95,487100,37.4656355262188,37.5180472336465,35.6836374736777,37.5180472336465,557623.505021816,0.0,1.0
2011-09-30,41.95,43.15,41.94,42.23,388500,36.6445187765185,37.6927529250721,36.6357834919472,36.8891067445143,444747.960790342,0.0,1.0
2011-10-03,37.95,41.76,37.94,40.57,1067200,33.1504049480066,36.4785483696642,33.1416696634353,35.4390495056819,1221711.77285831,0.0,1.0
2011-10-04,40.94,41.2,34.52,37.49,1564800,35.7622550348192,35.9893724336725,30.1542023400577,32.7485818577277,1791355.49303662,0.0,1.0
2011-10-05,40.37,41.8492,39.41,41.11,693500,35.2643438142563,36.55646710804,34.4257564954134,35.910754872531,793906.591526646,0.0,1.0
2011-10-06,42.87,43.21,40.2601,40.43,619200,37.4481649570762,37.7451646324998,35.1683430368179,35.316755521684,708849.259514492,0.0,1.0
2011-10-07,41.87,43.12,41.221,42.72,328900,36.5746364999483,37.6665470713582,36.0077165312722,37.317135688507,376518.92999728,0.0,1.0
2011-10-10,43.11,43.38,42.16,42.47,258600,37.657811786787,37.8936644702115,36.8279597525154,37.0987535742251,296040.727568552,0.0,1.0
2011-10-11,43.28,43.52,42.43,42.73,202800,37.8063116244987,38.0159584542094,37.0638124359399,37.3258709730783,232161.869879746,0.0,1.0
2011-10-12,44.16,44.94,43.31,43.48,351200,38.5750166667713,39.2563688633311,37.8325174782126,37.9810173159243,402047.577424886,0.0,1.0
2011-10-13,43.28,43.81,42.66,43.81,274300,37.8063116244987,38.2692817067765,37.2647239810794,38.2692817067765,314013.811183503,0.0,1.0
2011-10-14,43.72,44.2,42.8,43.92,421200,38.190664145635,38.6099578050564,37.3870179650773,38.3653698370606,482182.345134857,0.0,1.0
2011-10-17,42.67,43.6,42.44,43.37,323900,37.2734592656506,38.0858407307797,37.0725477205112,37.8849291856402,370795.018017997,0.0,1.0
2011-10-18,43.36,43.44,41.77,42.97,297300,37.8761939010689,37.9460761776392,36.4872836542355,37.535517802789,340343.806288208,0.0,1.0
2011-10-19,40.5,44.54,39.19,44.54,1350700,35.3779025136829,38.90695748048,34.2335802348453,38.90695748048,1546257.5820837,0.0,1.0
2011-10-20,41.24,41.31,39.904,40.55,497800,36.0243135719576,36.0854605639566,34.8572795532347,35.4215789365393,569872.676657484,0.0,1.0
2011-10-21,41.01,42.06,40.25,41.84,340500,35.8234020268182,36.7406069068026,35.1595203994009,36.5484306462344,389798.405789219,0.0,1.0
2011-10-24,42.01,42.14,41.09,41.09,326300,36.6969304839462,36.8104891833728,35.8932843033884,35.8932843033884,373542.495768053,0.0,1.0
2011-10-25,40.43,41.89,40.27,41.82,263000,35.316755521684,36.5921070690908,35.1769909685435,36.5309600770919,301077.770110321,0.0,1.0
2011-10-26,40.8,41.409,39.765,41.06,400400,35.6399610508213,36.1719398812123,34.7358590976939,35.8670784496746,458370.871301037,0.0,1.0
2011-10-27,42.57,42.89,41.68,42.11,348700,37.1861064199378,37.4656355262188,36.4086660930939,36.784283329659,399185.621435244,0.0,1.0
2011-10-28,42.47,43.15,42.07,42.43,212000,37.0987535742251,37.6927529250721,36.7493421913739,37.0638124359399,242693.867921628,0.0,1.0
2011-10-31,41.5,42.78,41.44,42.09,225800,36.2514309708109,37.3695473959347,36.1990192633832,36.7668127605164,258491.864984451,0.0,1.0
2011-11-01,40.32,41.1,39.92,40.51,410200,35.2206673913999,35.9020195879597,34.8712560085487,35.3866377982542,469589.738780433,0.0,1.0
2011-11-02,40.99,41.12,40.0,40.99,249700,35.8059314576756,35.9194901571023,34.941138285119,35.8059314576756,285852.164245427,0.0,1.0
2011-11-03,42.1,42.29,40.49,41.52,208100,36.7755480450877,36.941518451942,35.3691672291117,36.2689015399535,238229.216577787,0.0,1.0
2011-11-04,42.01,42.05,41.33,41.81,169400,36.6969304839462,36.7318716222313,36.1029311330992,36.5222247925206,193926.137858131,0.0,1.0
2011-11-07,40.6,42.09,40.53,41.71,200800,35.4652553593957,36.7668127605164,35.4041083673968,36.4348719468078,229872.305088033,0.0,1.0
2011-11-08,40.58,40.9887,39.54,40.93,323100,35.4477847902532,35.8047958706814,34.5393151948401,35.753519750248,369879.192101311,0.0,1.0
2011-11-09,40.71,41.3,39.47,39.88,353800,35.5613434896798,36.0767252793853,34.4781682028411,34.8363148702636,405024.011654113,0.0,1.0
2011-11-10,40.66,41.29,40.37,41.29,162700,35.5176670668234,36.067989994814,35.2643438142563,36.067989994814,186256.095805891,0.0,1.0
2011-11-11,41.54,41.81,40.64,40.97,155300,36.286372109096,36.5222247925206,35.5001964976809,35.7884608885331,177784.706076551,0.0,1.0
2011-11-14,40.65,41.36,40.245,41.12,153400,35.5089317822521,36.129136986813,35.1551527571153,35.9194901571023,175609.619524423,0.0,1.0
2011-11-15,40.56,41.02,40.16,40.47,170500,35.4303142211106,35.8321373113895,35.0809028382594,35.3516966599691,195185.398493574,0.0,1.0
2011-11-16,38.78,40.47,38.72,40.19,360100,33.8754335674228,35.3516966599691,33.8230218599951,35.1071086919733,412236.140748011,0.0,1.0
2011-11-17,37.68,38.77,37.0,38.77,499800,32.9145522645821,33.8666982828516,32.320552913735,33.8666982828516,572162.241449196,0.0,1.0
2011-11-18,37.01,37.91,36.21,37.68,532500,32.3292881983063,33.1154638097215,31.6304654326039,32.9145522645821,609596.625793712,0.0,1.0
2011-11-21,35.62,36.262,34.83,36.2,819500,31.1150836428984,31.6758889123746,30.4249961617673,31.6217301480327,938149.173404596,0.0,1.0
2011-11-22,35.5,36.66,35.29,35.52,485100,31.0102602280431,32.0235532383115,30.8268192520462,31.0277307971856,555333.940230102,0.0,1.0
2011-11-23,35.08,35.68,34.82,35.27,312900,30.6433782760493,31.1674953503261,30.416260877196,30.8093486829036,358202.411663573,0.0,1.0
2011-11-25,34.47,35.43,34.29,34.97,86600,30.1105259172013,30.9491132360441,29.9532907949182,30.5472901457652,99138.1554811932,0.0,1.0
2011-11-28,36.02,36.28,35.23,35.31,365500,31.4644950257496,31.6916124246029,30.7744075446185,30.8442898211888,418417.965685637,0.0,1.0
2011-11-29,35.28,35.92,34.8,35.92,339000,30.8180839674749,31.3771421800368,30.3987903080535,31.3771421800368,388081.232195434,0.0,1.0
2011-11-30,36.3,37.03,36.2,36.67,496800,31.7090829937454,32.3467587674489,31.6217301480327,32.0322885228828,568727.894261627,0.0,1.0
2011-12-01,37.54,38.24,36.068,36.11,313000,32.7922582805841,33.4037282005737,31.5064243916918,31.5431125868911,358316.889903159,0.0,1.0
2011-12-02,37.42,38.38,36.9,37.98,246000,32.6874348657288,33.5260221845716,32.2332000680222,33.1766108017204,281616.469380757,0.0,1.0
2011-12-05,37.82,38.8,37.22,37.9,374100,33.03684624858,33.8929041365654,32.5127291743032,33.1067285251502,428263.094290005,0.0,1.0
2011-12-06,37.94,38.45,37.7101,37.78,251800,33.1416696634353,33.5871691765706,32.9408454711416,33.0019051102948,288256.207276726,0.0,1.0
2011-12-07,37.4,37.67,36.99,37.54,310400,32.6699642965862,32.9058169800108,32.3118176291638,32.7922582805841,355340.455673931,0.0,1.0
2011-12-08,36.48,37.26,36.43,37.07,206400,31.8663181160285,32.5476703125883,31.8226416931721,32.381699905734,236283.08650483,0.0,1.0
2011-12-09,37.16,37.5193,36.19,36.53,237500,32.4603174668755,32.7741762415216,31.6129948634614,31.9099945388849,271885.819015975,0.0,1.0
2011-12-12,37.33,37.34,36.1,36.74,182300,32.6088173045873,32.6175525891585,31.5343773023199,32.0934355148818,208693.830764683,0.0,1.0
2011-12-13,36.39,37.96,36.07,37.47,222200,31.787700554887,33.1591402325779,31.508171448606,32.7311112885852,254370.648359366,0.0,1.0
2011-12-14,35.14,36.3,34.81,36.1,322300,30.695789983477,31.7090829937454,30.4075255926248,31.5343773023199,368963.366184626,0.0,1.0
2011-12-15,35.23,35.52,34.715,35.02,260600,30.7744075446185,31.0277307971856,30.3245403891976,30.5909665686216,298330.292360266,0.0,1.0
2011-12-16,36.28,37.27,35.95,35.97,774500,31.6916124246029,32.5564055971596,31.4033480337507,31.4208186028932,886633.965591042,0.0,1.0
2011-12-19,35.81,37.04,35.76,36.25,319800,31.2810540497527,32.3554940520201,31.2373776268963,31.6654065708891,366101.410194985,0.0,1.0
2011-12-20,36.32,36.61,36.01,36.45,333900,31.726553562888,31.9798768154551,31.4557597411783,31.8401122623146,382242.841976564,0.0,1.0
2011-12-21,36.3,36.92,36.04,36.4,309400,31.7090829937454,32.2506706371648,31.4819655948922,31.7964358394582,354195.673278075,0.0,1.0
2011-12-22,36.6,36.79,36.25,36.47,258900,31.9711415308838,32.1371119377382,31.6654065708891,31.8575828314572,296384.162287309,0.0,1.0
2011-12-23,36.79,37.02,36.515,36.62,231000,32.1371119377382,32.3380234828776,31.896891612028,31.9886121000264,264444.733442906,0.0,1.0
2011-12-27,36.81,37.14,36.62,36.73,208100,32.1545825068807,32.4428468977329,31.9886121000264,32.0847002303105,238229.216577787,0.0,1.0
2011-12-28,35.33,37.0,35.29,36.85,149800,30.8617603903313,32.320552913735,30.8268192520462,32.1895236451658,171488.402899339,0.0,1.0
2011-12-29,35.75,36.23,35.01,35.36,188400,31.2286423423251,31.6479360017465,30.5822312840504,30.8879662440452,215677.003379409,0.0,1.0
2011-12-30,35.09,35.72,35.08,35.66,187800,30.6521135606206,31.2024364886112,30.6433782760493,31.1500247811835,214990.133941895,0.0,1.0
2012-01-03,35.01,36.0,34.7,35.63,342800,30.5822312840504,31.4470244566071,30.3114374623407,31.1238189274697,392431.405299689,0.0,1.0
2012-01-04,33.85,35.24,33.27,34.84,1002000,29.5689382737819,30.7831428291898,29.0622917686477,30.4337314463386,1147071.96064845,0.0,1.0
2012-01-05,35.82,36.0,33.86,34.16,601200,31.289789334324,31.4470244566071,29.5776735583532,29.8397320954916,688243.17638907,0.0,1.0
2012-01-06,34.88,35.99,34.88,35.8,327200,30.4686725846237,31.4382891720358,30.4686725846237,31.2723187651815,374572.799924324,0.0,1.0
2012-01-09,34.72,35.03,34.39,35.0,322700,30.3289080314833,30.5997018531929,30.040643640631,30.5734959994791,369421.279142968,0.0,1.0
2012-01-10,35.74,35.81,34.92,34.95,266500,31.2199070577538,31.2810540497527,30.5036137229088,30.5298195766227,305084.50849582,0.0,1.0
2012-01-11,35.06,35.82,34.9601,35.55,212100,30.6259077069068,31.289789334324,30.5386422140397,31.0539366508995,242808.346161213,0.0,1.0
2012-01-12,35.53,35.59,34.88,35.05,481800,31.0364660817569,31.0888777891846,30.4686725846237,30.6171724223355,551556.158323776,0.0,1.0
2012-01-13,35.8,35.8495,35.14,35.14,356200,31.2723187651815,31.3155584238093,30.695789983477,30.695789983477,407771.489404169,0.0,1.0
2012-01-17,35.59,36.58,35.59,35.95,328400,31.0888777891846,31.9536709617413,31.0888777891846,31.4033480337507,375946.538799352,0.0,1.0
2012-01-18,35.15,36.54,34.7,35.42,471200,30.7045252680483,31.9187298234562,30.3114374623407,30.9403779514728,539421.464927694,0.0,1.0
2012-01-19,36.73,36.93,35.1696,35.21,417200,32.0847002303105,32.2594059217361,30.721646425808,30.756936975476,477603.21555143,0.0,1.0
2012-01-20,37.2,37.9,36.29,36.71,446500,32.4952586051606,33.1067285251502,31.7003477091742,32.0672296611679,511145.339750033,0.0,1.0
2012-01-23,38.08,38.18,37.26,37.26,389200,33.2639636474332,33.351316493146,32.5476703125883,32.5476703125883,445549.308467442,0.0,1.0
2012-01-24,37.59,38.12,37.39,37.83,247300,32.8359347034405,33.2989047857184,32.6612290120149,33.0455815331512,283104.686495371,0.0,1.0
2012-01-25,39.66,39.91,36.5,37.44,638300,34.6441386096954,34.8625207239774,31.883788685171,32.7049054348713,730714.603275355,0.0,1.0
2012-01-26,40.27,40.88,39.86,39.97,422000,35.1769909685435,35.7098433273916,34.818844301121,34.9149324314051,483098.171051543,0.0,1.0
2012-01-27,40.69,40.8,40.04,40.05,283500,35.5438729205373,35.6399610508213,34.9760794234041,34.9848147079753,324545.809225384,0.0,1.0
2012-01-30,40.49,40.67,40.0,40.3,280700,35.3691672291117,35.5264023513947,34.941138285119,35.2031968222573,321340.418516985,0.0,1.0
2012-01-31,40.25,40.86,40.02,40.74,217400,35.1595203994009,35.692372758249,34.9586088542615,35.5875493433937,248875.692859255,0.0,1.0
2012-02-01,42.34,42.63,40.44,40.52,625700,36.9851948747984,37.2385181273655,35.3254908062553,35.3953730828255,716290.34508756,0.0,1.0
2012-02-02,42.55,42.72,42.09,42.54,342200,37.1686358507953,37.317135688507,36.7668127605164,37.159900566224,391744.535862175,0.0,1.0
2012-02-03,44.19,44.48,42.52,43.15,411900,38.6012225204852,38.8545457730523,37.1424299970815,37.6927529250721,471535.868853389,0.0,1.0
2012-02-06,43.81,43.95,43.19,43.75,240800,38.2692817067765,38.3915756907745,37.7276940633572,38.2168699993489,275663.600922302,0.0,1.0
2012-02-07,43.52,44.23,43.47,43.74,256700,38.0159584542094,38.6361636587703,37.972282031353,38.2081347147776,293865.641016424,0.0,1.0
2012-02-08,43.28,43.86,42.59,43.46,399800,37.8063116244987,38.3129581296329,37.2035769890804,37.9635467467817,457684.001863523,0.0,1.0
2012-02-09,42.95,43.798,42.54,43.27,352500,37.5180472336465,38.258799365291,37.159900566224,37.7975763399274,403535.794539499,0.0,1.0
2012-02-10,42.695,43.17,41.89,42.56,213400,37.2952974770788,37.7102234942146,36.5921070690908,37.1773711353666,244296.563275828,0.0,1.0
2012-02-13,42.69,43.16,42.46,42.91,326600,37.2909298347932,37.7014882096434,37.0900182896538,37.4831060953614,373885.93048681,0.0,1.0
2012-02-14,42.73,42.82,42.44,42.61,156300,37.3258709730783,37.4044885342198,37.0725477205112,37.221047558223,178929.488472408,0.0,1.0
2012-02-15,42.44,42.99,42.37,42.98,341300,37.0725477205112,37.5529883719316,37.0114007285122,37.5442530873603,390714.231705904,0.0,1.0
2012-02-16,43.77,43.91,42.63,42.73,228700,38.2343405684914,38.3566345524893,37.2385181273655,37.3258709730783,261811.733932436,0.0,1.0
2012-02-17,43.61,44.39,43.38,44.0,151500,38.0945760153509,38.7759282119108,37.8936644702115,38.4352521136308,173434.532972296,0.0,1.0
2012-02-21,43.25,44.29,43.01,43.64,179400,37.7801057707849,38.688575366198,37.5704589410742,38.1207818690648,205373.961816698,0.0,1.0
2012-02-22,42.81,43.4,42.49,43.0,250300,37.3957532496486,37.9111350393541,37.1162241433676,37.5617236565029,286539.033682941,0.0,1.0
2012-02-23,42.87,43.29,42.12,42.55,328300,37.4481649570762,37.81504690907,36.7930186142303,37.1686358507953,375832.060559767,0.0,1.0
2012-02-24,43.2,43.5,42.74,42.84,249600,37.7364293479285,37.9984878850669,37.3346062576496,37.4219591033624,285737.686005841,0.0,1.0
2012-02-27,42.39,42.7883,41.88,42.76,261300,37.0288712976548,37.3767976821289,36.5833717845195,37.3520768267922,299131.640037365,0.0,1.0
2012-02-28,42.5,43.28,42.38,42.47,271900,37.1249594279389,37.8063116244987,37.0201360130835,37.0987535742251,311266.333433446,0.0,1.0
2012-02-29,42.26,43.08,42.26,42.68,263600,36.9153125982282,37.6316059330731,36.9153125982282,37.2821945502219,301764.639547835,0.0,1.0
2012-03-01,42.34,44.11,42.24,42.51,400600,36.9851948747984,38.5313402439149,36.8978420290856,37.1336947125102,458599.827780209,0.0,1.0
2012-03-02,42.4,42.88,41.95,42.55,297600,37.0376065822261,37.4569002416475,36.6445187765185,37.1686358507953,340687.241006965,0.0,1.0
2012-03-05,42.23,42.61,41.48,42.19,243600,36.8891067445143,37.221047558223,36.2339604016684,36.8541656062292,278868.991630701,0.0,1.0
2012-03-06,41.53,43.05,41.21,41.94,439000,36.2776368245248,37.6054000793593,35.9981077182438,36.6357834919472,502559.471781107,0.0,1.0
2012-03-07,41.69,42.18,41.05,41.54,432200,36.4174013776652,36.8454303216579,35.8583431651033,36.286372109096,494774.951489282,0.0,1.0
2012-03-08,43.31,43.37,42.02,42.02,228200,37.8325174782126,37.8849291856402,36.7056657685175,36.7056657685175,261239.342734507,0.0,1.0
2012-03-09,45.43,45.57,43.14,43.36,426800,39.6843978073238,39.8066917913218,37.6840176405008,37.8761939010689,488593.126551656,0.0,1.0
2012-03-12,45.91,46.35,45.21,45.4,335000,40.1036914667453,40.4880439878816,39.4922215467557,39.65819195361,383502.102612006,0.0,1.0
2012-03-13,47.4,47.45,45.91,46.28,513100,41.405248867866,41.4489252907224,40.1036914667453,40.4268969958826,587387.847314091,0.0,1.0
2012-03-14,44.99,47.38,44.96,47.25,341800,39.3000452861875,41.3877782987234,39.2738394324737,41.2742195992968,391286.622903833,0.0,1.0
2012-03-15,44.67,45.09,44.34,45.09,294200,39.0205161799066,39.3873981319003,38.7322517890544,39.3873981319003,336794.980861052,0.0,1.0
2012-03-16,44.02,44.99,44.01,44.65,348400,38.4527226827734,39.3000452861875,38.4439873982021,39.003045610764,398842.186716487,0.0,1.0
2012-03-19,43.91,44.41,43.592,44.11,299000,38.3566345524893,38.7933987810533,38.0788525031226,38.5313402439149,342289.936361164,0.0,1.0
2012-03-20,43.41,43.92,43.26,43.66,214900,37.9198703239253,38.3653698370606,37.7888410553561,38.1382524382073,246013.736869613,0.0,1.0
2012-03-21,42.93,43.61,42.9,43.61,219900,37.5005766645039,38.0945760153509,37.4743708107901,38.0945760153509,251737.648848896,0.0,1.0
2012-03-22,42.85,42.95,42.49,42.68,235400,37.4306943879337,37.5180472336465,37.1162241433676,37.2821945502219,269481.775984676,0.0,1.0
2012-03-23,43.4,43.55,42.49,42.75,156000,37.9111350393541,38.0421643079233,37.1162241433676,37.3433415422209,178586.053753651,0.0,1.0
2012-03-26,44.35,44.82,43.53,43.92,194700,38.7409870736256,39.1515454484758,38.0246937387807,38.3653698370606,222889.132473307,0.0,1.0
2012-03-27,43.56,44.51,43.11,44.41,355900,38.0508995924945,38.8807516267661,37.657811786787,38.7933987810533,407428.054685413,0.0,1.0
2012-03-28,42.88,43.82,42.49,43.54,261800,37.4569002416475,38.2780169913478,37.1162241433676,38.033429023352,299704.031235294,0.0,1.0
2012-03-29,43.07,43.24,41.88,42.51,266400,37.6228706485018,37.7713704862136,36.5833717845195,37.1336947125102,304970.030256235,0.0,1.0
2012-03-30,42.89,43.45,42.34,43.45,600100,37.4656355262188,37.9548114622105,36.9851948747984,37.9548114622105,686983.915753627,0.0,1.0
2012-04-02,43.46,43.51,42.75,42.84,203500,37.9635467467817,38.0072231696381,37.3433415422209,37.4219591033624,232963.217556846,0.0,1.0
2012-04-03,43.24,43.58,43.05,43.49,127400,37.7713704862136,38.0683701616371,37.6054000793593,37.9897526004956,145845.277232148,0.0,1.0
2012-04-04,42.04,43.09,41.88,42.74,467400,36.72313633766,37.6403412176444,36.5833717845195,37.3346062576496,535071.291823439,0.0,1.0
2012-04-05,42.24,42.52,41.69,41.83,227700,36.8978420290856,37.1424299970815,36.4174013776652,36.5396953616631,260666.951536579,0.0,1.0
2012-04-09,41.31,41.78,41.26,41.51,201300,36.0854605639566,36.4960189388067,36.0417841411002,36.2601662553822,230444.696285961,0.0,1.0
2012-04-10,41.0,41.68,40.95,41.32,318700,35.8146667422469,36.4086660930939,35.7709903193905,36.0941958485279,364842.149559542,0.0,1.0
2012-04-11,41.53,41.53,41.18,41.34,246600,36.2776368245248,36.2776368245248,35.97190186453,36.1116664176704,282303.338818271,0.0,1.0
2012-04-12,42.07,42.49,41.48,41.59,306000,36.7493421913739,37.1162241433676,36.2339604016684,36.3300485319524,350303.413132161,0.0,1.0
2012-04-13,42.26,42.6199,41.3901,41.77,350700,36.9153125982282,37.2296954899485,36.1554301933725,36.4872836542355,401475.186226957,0.0,1.0
2012-04-16,41.76,42.57,41.67,42.28,214500,36.4785483696642,37.1861064199378,36.3999308085227,36.9327831673707,245555.82391127,0.0,1.0
2012-04-17,42.17,43.08,41.53,41.85,180100,36.8366950370867,37.6316059330731,36.2776368245248,36.5571659308057,206175.309493798,0.0,1.0
2012-04-18,41.57,43.97,41.47,43.97,469100,36.3125779628099,38.409046259917,36.2252251170971,38.409046259917,537017.421896395,0.0,1.0
2012-04-19,40.76,41.44,39.79,41.41,263600,35.6050199125362,36.1990192633832,34.7576973091221,36.1728134096694,301764.639547836,0.0,1.0
2012-04-20,39.7,40.76,38.81,40.74,843000,34.6790797479806,35.6050199125362,33.9016394211367,35.5875493433937,965051.559707227,0.0,1.0
2012-04-23,39.34,39.59,38.87,39.38,241800,34.3646095034145,34.5829916176965,33.9540511285643,34.3995506416996,276808.383318159,0.0,1.0
2012-04-24,39.13,39.39,38.8,39.23,221600,34.1811685274176,34.4082859262709,33.8929041365654,34.2685213731304,253683.778921853,0.0,1.0
2012-04-25,39.5,40.08,39.22,39.51,169400,34.504374056555,35.0110205616892,34.2597860885591,34.5131093411262,193926.137858131,0.0,1.0
2012-04-26,40.63,40.74,39.0101,39.355,270200,35.4914612131096,35.5875493433937,34.076432465408,34.3777124302714,309320.20336049,0.0,1.0
2012-04-27,41.43,41.46,40.34,40.96,224600,36.190283978812,36.2164898325258,35.2381379605425,35.7797256039618,257118.126109423,0.0,1.0
2012-04-30,40.96,41.33,40.4,41.33,201000,35.7797256039618,36.1029311330992,35.2905496679701,36.1029311330992,230101.261567204,0.0,1.0
2012-05-01,41.07,41.55,40.48,40.88,236000,35.8758137342459,36.2951073936673,35.3604319445404,35.7098433273916,270168.64542219,0.0,1.0
2012-05-02,40.83,41.09,40.48,40.72,233700,35.6661669045352,35.8932843033884,35.3604319445404,35.5700787742511,267535.645911719,0.0,1.0
2012-05-03,40.26,40.87,40.15,40.7,114400,35.1682556839722,35.7011080428203,35.0721675536881,35.5526082051085,130963.106086011,0.0,1.0
2012-05-04,39.965,40.02,39.48,40.0,200500,34.9105647891195,34.9586088542615,34.4869034874124,34.941138285119,229528.870369275,0.0,1.0
2012-05-07,39.82,40.25,39.51,39.96,170000,34.7839031628359,35.1595203994009,34.5131093411262,34.9061971468338,194613.007295645,0.0,1.0
2012-05-08,39.73,39.78,38.93,39.46,188400,34.7052856016944,34.7489620245508,34.006462835992,34.4694329182698,215677.003379409,0.0,1.0
2012-05-09,38.94,39.5,38.81,39.24,99000,34.0151981205633,34.504374056555,33.9016394211367,34.2772566577017,113333.457189817,0.0,1.0
2012-05-10,39.03,39.44,38.57,39.28,175000,34.0938156817048,34.4519623491273,33.691992591426,34.3121977959868,200336.919274929,0.0,1.0
2012-05-11,39.04,39.36,38.35,38.69,193500,34.1025509662761,34.3820800725571,33.4998163308578,33.7968160062813,221515.393598278,0.0,1.0
2012-05-14,38.34,38.8699,38.3,38.61,116000,33.4910810462865,33.9539637757186,33.4561399080014,33.7269337297111,132794.757919381,0.0,1.0
2012-05-15,38.36,38.72,38.1002,38.32,230000,33.5085516154291,33.8230218599951,33.2816089222672,33.473610477144,263299.951047049,0.0,1.0
2012-05-16,37.77,38.59,37.7399,38.59,132200,32.9931698257236,33.7094631605685,32.966876619164,33.7094631605685,151340.23273226,0.0,1.0
2012-05-17,37.08,37.9899,36.7,37.92,307400,32.3904351903053,33.185258733446,32.0584943765966,33.1241990942928,351906.10848636,0.0,1.0
2012-05-18,37.35,37.62,36.91,36.98,345400,32.6262878737298,32.8621405571544,32.2419353525935,32.3030823445925,395407.839528917,0.0,1.0
2012-05-21,37.94,38.0,37.07,37.37,183900,33.1416696634353,33.194081370863,32.381699905734,32.6437584428724,210525.482598054,0.0,1.0
2012-05-22,38.12,38.14,37.57,37.94,336900,33.2989047857184,33.3163753548609,32.818464134298,33.1416696634353,385677.189164134,0.0,1.0
2012-05-23,36.68,38.38,36.0,37.75,795000,32.0410238074541,33.5260221845716,31.4470244566071,32.975699256581,910102.004706104,0.0,1.0
2012-05-24,36.59,37.03,36.19,36.61,292700,31.9624062463126,32.3467587674489,31.6129948634614,31.9798768154551,335077.807267266,0.0,1.0
2012-05-25,36.63,37.13,36.52,36.66,139700,31.9973473845977,32.4341116131617,31.9012592543136,32.0235532383115,159926.100701186,0.0,1.0
2012-05-29,37.45,37.72,37.05,37.05,317500,32.7136407194426,32.9494934028672,32.3642293365914,32.3642293365914,363468.410684514,0.0,1.0
2012-05-30,37.42,37.62,36.96,37.06,227400,32.6874348657288,32.8621405571544,32.2856117754499,32.3729646211627,260323.516817822,0.0,1.0
2012-05-31,37.46,37.66,37.07,37.42,213900,32.7223760040139,32.8970816954395,32.381699905734,32.6874348657288,244868.954473756,0.0,1.0
2012-06-01,34.98,36.48,34.78,35.86,646800,30.5560254303365,31.8663181160285,30.3813197389109,31.3247304726091,740445.253640137,0.0,1.0
2012-06-04,35.31,35.3999,34.8,34.96,227300,30.8442898211888,30.9228200294846,30.3987903080535,30.538554861194,260209.038578236,0.0,1.0
2012-06-05,35.79,35.81,35.02,35.02,193700,31.2635834806102,31.2810540497527,30.5909665686216,30.5909665686216,221744.35007745,0.0,1.0
2012-06-06,36.45,36.82,35.51,35.82,179300,31.8401122623146,32.163317791452,31.0189955126143,31.289789334324,205259.483577113,0.0,1.0
2012-06-07,35.92,36.93,35.8738,36.93,136000,31.3771421800368,32.2594059217361,31.3367851653175,32.2594059217361,155690.405836516,0.0,1.0
2012-06-08,36.17,36.21,35.66,35.83,83100,31.5955242943188,31.6304654326039,31.1500247811835,31.2985246188953,95131.4170956948,0.0,1.0
2012-06-11,35.6,36.67,35.45,36.57,192000,31.0976130737559,32.0322885228828,30.9665838051867,31.94493567717,219798.220004493,0.0,1.0
2012-06-12,37.19,37.47,35.23,36.16,299900,32.4865233205893,32.7311112885852,30.7744075446185,31.5867890097475,343320.240517436,0.0,1.0
2012-06-13,36.84,37.64,36.74,37.17,301800,32.1807883605946,32.8796111262969,32.0934355148818,32.4690527514468,345495.327069563,0.0,1.0
2012-06-14,37.02,37.13,36.71,36.99,129100,32.3380234828776,32.4341116131617,32.0672296611679,32.3118176291638,147791.407305105,0.0,1.0
2012-06-15,37.51,37.55,36.74,37.08,284200,32.7660524268703,32.8009935651554,32.0934355148818,32.3904351903053,325347.156902484,0.0,1.0
2012-06-18,37.82,38.0938,37.21,37.21,128000,33.03684624858,33.2760183401416,32.5039938897319,32.5039938897319,146532.146669662,0.0,1.0
2012-06-19,39.15,39.58,37.995,38.1,171100,34.1986390965602,34.5742563331252,33.1897137285774,33.2814342165758,195872.267931087,0.0,1.0
2012-06-20,38.53,39.48,38.39,39.07,156400,33.6570514531408,34.4869034874124,33.5347574691429,34.1287568199899,179043.966711994,0.0,1.0
2012-06-21,37.78,38.59,37.48,38.59,195800,33.0019051102948,33.7094631605685,32.7398465731565,33.7094631605685,224148.393108749,0.0,1.0
2012-06-22,38.73,38.8,37.9,37.9,181600,33.8317571445664,33.8929041365654,33.1067285251502,33.1067285251502,207892.483087583,0.0,1.0
2012-06-25,38.69,39.01,38.12,38.12,178200,33.7968160062813,34.0763451125623,33.2989047857184,33.2989047857184,204000.22294167,0.0,1.0
2012-06-26,38.97,39.385,38.7,38.84,191200,34.0414039742771,34.4039182839852,33.8055512908526,33.9278452748505,218882.394087808,0.0,1.0
2012-06-27,39.59,39.62,38.9914,39.0,111100,34.5829916176965,34.6091974714103,34.0600974832597,34.067609827991,127185.324179683,0.0,1.0
2012-06-28,39.59,39.75,39.03,39.2,100100,34.5829916176965,34.722756170837,34.0938156817048,34.2423155194166,114592.717825259,0.0,1.0
2012-06-29,40.17,40.62,40.02,40.57,269800,35.0896381228307,35.4827259285383,34.9586088542615,35.4390495056819,308862.290402148,0.0,1.0
2012-07-02,40.52,40.59,39.65,40.34,231700,35.3953730828255,35.4565200748245,34.6354033251242,35.2381379605425,265246.081120006,0.0,1.0
2012-07-03,41.16,41.17,40.3153,40.56,67700,35.9544312953874,35.9631665799587,35.2165618076514,35.4303142211106,77501.768199501,0.0,1.0
2012-07-05,40.68,41.15,40.62,41.1,61200,35.535137635966,35.9456960108161,35.4827259285383,35.9020195879597,70060.6826264322,0.0,1.0
2012-07-06,40.42,40.51,40.11,40.24,44800,35.3080202371127,35.3866377982542,35.037226415403,35.1507851148297,51286.2513343818,0.0,1.0
2012-07-09,40.5,40.65,39.93,40.22,88000,35.3779025136829,35.5089317822521,34.87999129312,35.1333145456871,100740.850835393,0.0,1.0
2012-07-10,40.41,40.95,40.171,40.72,103800,35.2992849525414,35.7709903193905,35.0905116512878,35.5700787742511,118828.412689929,0.0,1.0
2012-07-11,40.88,41.0,40.0,40.45,110900,35.7098433273916,35.8146667422469,34.941138285119,35.3342260908265,126956.367700512,0.0,1.0
2012-07-12,40.49,40.76,39.73,40.62,144100,35.3691672291117,35.6050199125362,34.7052856016944,35.4827259285383,164963.143242955,0.0,1.0
2012-07-13,41.77,42.36,40.62,40.7,115400,36.4872836542355,37.002665443941,35.4827259285383,35.5526082051085,132107.888481867,0.0,1.0
2012-07-16,41.26,42.14,40.96,41.51,268100,36.0417841411002,36.8104891833728,35.7797256039618,36.2601662553822,306916.160329191,0.0,1.0
2012-07-17,41.26,41.6899,41.05,41.47,170300,36.0417841411002,36.4173140248195,35.8583431651033,36.2252251170971,194956.442014402,0.0,1.0
2012-07-18,41.98,42.2198,41.09,41.51,277100,36.6707246302323,36.8801967542516,35.8932843033884,36.2601662553822,317219.201891902,0.0,1.0
2012-07-19,41.91,42.67,41.49,42.27,158100,36.6095776382334,37.2734592656506,36.2426956862396,36.9240478827995,180990.09678495,0.0,1.0
2012-07-20,41.54,42.04,41.51,41.85,211100,36.286372109096,36.72313633766,36.2601662553822,36.5571659308057,241663.563765357,0.0,1.0
2012-07-23,41.23,41.5099,40.6,41.07,116500,36.0155782873864,36.2600789025365,35.4652553593957,35.8758137342459,133367.14911731,0.0,1.0
2012-07-24,41.0,41.26,40.64,41.26,132200,35.8146667422469,36.0417841411002,35.5001964976809,36.0417841411002,151340.232732261,0.0,1.0
2012-07-25,41.19,41.26,40.588,41.12,93100,35.9806371491012,36.0417841411002,35.4547730179102,35.9194901571023,106579.241054262,0.0,1.0
2012-07-26,40.2,41.72,39.41,41.65,332300,35.1158439765446,36.4436072313791,34.4257564954134,36.3824602393801,380411.190143193,0.0,1.0
2012-07-27,40.83,40.98,39.72,40.45,132100,35.6661669045352,35.7971961731044,34.6965503171231,35.3342260908265,151225.754492675,0.0,1.0
2012-07-30,41.06,41.26,40.45,40.79,107900,35.8670784496746,36.0417841411002,35.3342260908265,35.6312257662501,123522.020512942,0.0,1.0
2012-07-31,40.1,40.95,40.0801,40.95,129500,35.0284911308318,35.7709903193905,35.0111079145349,35.7709903193905,148249.320263447,0.0,1.0
2012-08-01,39.25,40.3599,39.23,40.22,175500,34.285991942273,35.2555211768393,34.2685213731304,35.1333145456871,200909.310472857,0.0,1.0
2012-08-02,39.32,39.55,38.72,38.72,120400,34.3471389342719,34.5480504794114,33.8230218599951,33.8230218599951,137831.800461151,0.0,1.0
2012-08-03,39.78,40.1,39.54,39.67,128500,34.7489620245508,35.0284911308318,34.5393151948401,34.6528738942667,147104.537867591,0.0,1.0
2012-08-06,39.8,40.53,39.75,39.92,104100,34.7664325936934,35.4041083673968,34.722756170837,34.8712560085487,119171.847408686,0.0,1.0
2012-08-07,41.14,41.84,39.99,40.18,137800,35.9369607262448,36.5484306462344,34.9324030005477,35.098373407402,157751.014149058,0.0,1.0
2012-08-08,41.14,41.48,40.68,41.0,84700,35.9369607262448,36.2339604016684,35.535137635966,35.8146667422469,96963.0689290657,0.0,1.0
2012-08-09,40.78,41.21,40.742,41.14,45500,35.6224904816788,35.9981077182438,35.5892964003079,35.9369607262448,52087.5990114814,0.0,1.0
2012-08-10,40.56,40.76,40.34,40.76,55200,35.4303142211106,35.6050199125362,35.2381379605425,35.6050199125362,63191.9882512919,0.0,1.0
2012-08-13,40.97,41.24,40.25,40.63,96300,35.7884608885331,36.0243135719576,35.1595203994009,35.4914612131096,110242.544721004,0.0,1.0
2012-08-14,40.23,41.31,39.88,41.31,109900,35.1420498302584,36.0854605639566,34.8363148702636,36.0854605639566,125811.585304655,0.0,1.0
2012-08-15,41.11,41.31,40.06,40.09,79300,35.910754872531,36.0854605639566,34.9935499925466,35.0197558462605,90781.2439914392,0.0,1.0
2012-08-16,42.44,42.69,41.11,41.11,165500,37.0725477205112,37.2909298347932,35.910754872531,35.910754872531,189461.48651429,0.0,1.0
2012-08-17,41.89,42.42,41.46,42.29,107100,36.5921070690908,37.0550771513686,36.2164898325258,36.941518451942,122606.194596256,0.0,1.0
2012-08-20,42.35,42.44,41.39,41.73,224400,36.9939301593697,37.0725477205112,36.1553428405268,36.4523425159503,256889.169630252,0.0,1.0
2012-08-21,43.1,43.86,42.394,42.45,218800,37.6490765022157,38.3129581296329,37.0323654114833,37.0812830050825,250478.388213454,0.0,1.0
2012-08-22,43.28,43.46,42.7,43.0,148700,37.8063116244987,37.9635467467817,37.2996651193645,37.5617236565029,170229.142263897,0.0,1.0
2012-08-23,43.35,43.54,43.11,43.18,70200,37.8674586164977,38.033429023352,37.657811786787,37.7189587787859,80363.7241891428,0.0,1.0
2012-08-24,44.47,44.8,43.0009,43.11,233000,38.845810488481,39.1340748793332,37.5625098321143,37.657811786787,266734.298234619,0.0,1.0
2012-08-27,43.99,44.84,43.47,44.8,249200,38.4265168290596,39.1690160176183,37.972282031353,39.1340748793332,285279.773047498,0.0,1.0
2012-08-28,44.62,45.0,43.28,43.88,181300,38.9768397570502,39.3087805707588,37.8063116244987,38.3304286987755,207549.048368826,0.0,1.0
2012-08-29,44.69,44.95,44.505,44.64,118600,39.0379867490491,39.2651041479024,38.8763839844805,38.9943103261928,135771.192148609,0.0,1.0
2012-08-30,44.18,44.99,43.79,44.34,107300,38.5924872359139,39.3000452861875,38.251811137634,38.7322517890544,122835.151075428,0.0,1.0
2012-08-31,44.62,44.86,44.11,44.51,156300,38.9768397570502,39.1864865867609,38.5313402439149,38.8807516267661,178929.488472408,0.0,1.0
2012-09-04,45.37,45.55,43.952,44.7,223200,39.6319860998962,39.7892212221792,38.3933227476887,39.0467220336204,255515.430755223,0.0,1.0
2012-09-05,44.48,46.0,44.35,44.99,228500,38.8545457730523,40.1823090278868,38.7409870736256,39.3000452861875,261582.777453264,0.0,1.0
2012-09-06,45.01,45.81,44.06,44.72,114300,39.3175158553301,40.0163386210325,38.4876638210585,39.064192602763,130848.627846425,0.0,1.0
2012-09-07,45.22,45.48,44.89,45.3,151800,39.500956831327,39.7280742301802,39.2126924404747,39.5708391078972,173777.967691052,0.0,1.0
2012-09-10,45.7,46.0,44.9,45.07,203500,39.9202504907484,40.1823090278868,39.221427725046,39.3699275627578,232963.217556846,0.0,1.0
2012-09-11,45.97,46.0,45.46,45.83,101000,40.156103174173,40.1823090278868,39.7106036610377,40.033809190175,115623.02198153,0.0,1.0
2012-09-12,45.69,46.04,45.28,46.0,80100,39.9115152061771,40.2172501661719,39.5533685387547,40.1823090278868,91697.0699081246,0.0,1.0
2012-09-13,46.52,46.97,45.264,45.86,161700,40.6365438255933,41.0296316313009,39.5393920834406,40.0600150438889,185111.313410034,0.0,1.0
2012-09-14,47.27,47.5,46.66,46.82,213100,41.2916901684393,41.4926017135788,40.7588378095913,40.8986023627317,243953.128557071,0.0,1.0
2012-09-17,46.31,47.0,45.67,46.97,148900,40.4531028495965,41.0558374850148,39.8940446370346,41.0296316313009,170458.098743068,0.0,1.0
2012-09-18,45.99,46.61,45.83,46.1,96600,40.1735737433155,40.7151613867349,40.033809190175,40.2696618735996,110585.979439761,0.0,1.0
2012-09-19,45.69,46.56,44.94,45.97,139500,39.9115152061771,40.6714849638785,39.2563688633311,40.156103174173,159697.144222015,0.0,1.0
2012-09-20,46.2502,46.58,44.95,45.55,208300,40.4008658478602,40.688955533021,39.2651041479024,39.7892212221792,238458.173056958,0.0,1.0
2012-09-21,46.26,46.9299,45.87,46.84,673000,40.4094264267401,40.9946031401701,40.0687503284602,40.9160729318743,770438.552411583,0.0,1.0
2012-09-24,46.6,46.66,45.5801,45.96,202200,40.7064261021636,40.7588378095913,39.8155144287388,40.1473678896017,231475.000442232,0.0,1.0
2012-09-25,45.75,47.2,45.6,46.8,183700,39.9639269136048,41.2305431764404,39.8328976450356,40.8811317935892,210296.526118882,0.0,1.0
2012-09-26,44.98,45.34,44.46,44.73,156400,39.2913100016163,39.6057802461823,38.8370752039097,39.0729278873343,179043.966711993,0.0,1.0
2012-09-27,46.33,46.33,44.78,45.22,193900,40.470573418739,40.470573418739,39.1166043101907,39.500956831327,221973.306556621,0.0,1.0
2012-09-28,46.01,46.4,45.83,46.11,89200,40.1910443124581,40.531720410738,40.033809190175,40.2783971581709,102114.589710421,0.0,1.0
2012-10-01,46.84,47.46,46.26,46.45,300700,40.9160729318743,41.4576605752936,40.4094264267401,40.5753968335944,344236.066434121,0.0,1.0
2012-10-02,46.84,47.25,46.44,47.16,125000,40.9160729318743,41.2742195992968,40.5666615490231,41.1956020381552,143097.799482092,0.0,1.0
2012-10-03,46.39,47.12,46.14,46.86,138100,40.5229851261667,41.1606608998701,40.3046030118847,40.9335435010169,158094.448867815,0.0,1.0
2012-10-04,47.39,47.4,46.54,46.66,125400,41.3965135832947,41.405248867866,40.6540143947359,40.7588378095913,143555.712440435,0.0,1.0
2012-10-05,46.82,47.49,46.754,47.09,122700,40.8986023627317,41.4838664290075,40.8409494845613,41.1344550461563,140464.799971622,0.0,1.0
2012-10-08,46.73,47.1,46.67,46.67,44100,40.8199848015902,41.1431903307276,40.7675730941625,40.7675730941625,50484.9036572821,0.0,1.0
2012-10-09,45.73,46.9,45.66,46.82,82500,39.9464563444622,40.968484639302,39.8853093524633,40.8986023627317,94444.5476581808,0.0,1.0
2012-10-10,45.2,45.9,44.74,45.9,129100,39.4834862621844,40.094956182174,39.0816631719056,40.094956182174,147791.407305105,0.0,1.0
2012-10-11,45.19,45.7177,44.92,45.6,139000,39.4747509776131,39.9357119444396,39.2388982941886,39.8328976450356,159124.753024086,0.0,1.0
2012-10-12,44.83,45.58,44.59,45.14,71800,39.1602807330471,39.815427075893,38.9506339033364,39.4310745547567,82195.3760225136,0.0,1.0
2012-10-15,44.83,45.11,44.55,44.85,58300,39.1602807330471,39.4048687010429,38.9156927650512,39.1777513021896,66740.8136784477,0.0,1.0
2012-10-16,44.74,45.23,43.81,44.98,160200,39.0816631719056,39.5096921158983,38.2692817067765,39.2913100016163,183394.139816249,0.0,1.0
2012-10-17,44.51,45.44,43.51,44.7,208700,38.8807516267661,39.6931330918951,38.0072231696381,39.0467220336204,238916.086015301,0.0,1.0
2012-10-18,45.17,45.4,44.56,44.6,170900,39.4572804084706,39.65819195361,38.9244280496225,38.9593691879076,195643.311451916,0.0,1.0
2012-10-19,45.64,45.86,44.78,45.01,206500,39.8678387833207,40.0600150438889,39.1166043101907,39.3175158553301,236397.564744416,0.0,1.0
2012-10-22,45.12,45.69,44.96,45.69,132400,39.4136039856142,39.9115152061771,39.2738394324737,39.9115152061771,151569.189211432,0.0,1.0
2012-10-23,45.23,45.27,44.69,44.83,385500,39.5096921158983,39.5446332541834,39.0379867490491,39.1602807330471,441313.613602771,0.0,1.0
2012-10-24,44.24,45.53,44.1,45.53,106900,38.6448989433416,39.7717506530366,38.5226049593436,39.7717506530366,122377.238117085,0.0,1.0
2012-10-25,43.89,44.85,43.11,44.65,264000,38.3391639833468,39.1777513021896,37.657811786787,39.003045610764,302222.552506178,0.0,1.0
2012-10-26,44.84,44.93,43.82,43.95,145100,39.1690160176183,39.2476335787599,38.2780169913478,38.3915756907745,166107.925638813,0.0,1.0
2012-10-31,44.66,44.87,43.89,44.87,74100,39.0117808953353,39.1952218713322,38.3391639833468,39.1952218713322,84828.3755329842,0.0,1.0
2012-11-01,45.24,45.3,44.23,44.65,232500,39.5184274004695,39.5708391078972,38.6361636587703,39.003045610764,266161.907036691,0.0,1.0
2012-11-02,44.64,45.84,44.24,45.21,275300,38.9943103261928,40.0425444747463,38.6448989433416,39.4922215467557,315158.593579359,0.0,1.0
2012-11-05,44.26,45.0837,43.97,44.69,94900,38.6623695124841,39.3818949026204,38.409046259917,39.0379867490491,108639.849366804,0.0,1.0
2012-11-06,45.4,45.51,44.32,44.49,93000,39.65819195361,39.7542800838941,38.7147812199118,38.8632810576236,106464.762814676,0.0,1.0
2012-11-07,43.5,44.83,43.5,44.83,208000,37.9984878850669,39.1602807330471,37.9984878850669,39.1602807330471,238114.738338201,0.0,1.0
2012-11-08,42.84,43.61,42.8,43.3,91500,37.4219591033624,38.0945760153509,37.3870179650773,37.8237821936413,104747.589220891,0.0,1.0
2012-11-09,42.5,43.14,42.4,42.58,87700,37.1249594279389,37.6840176405008,37.0376065822261,37.1948417045091,100397.416116636,0.0,1.0
2012-11-12,42.16,42.89,41.85,42.89,93700,36.8279597525154,37.4656355262188,36.5571659308057,37.4656355262188,107266.110491776,0.0,1.0
2012-11-13,41.75,42.46,41.6,42.04,89600,36.4698130850929,37.0900182896538,36.3387838165237,36.72313633766,102572.502668764,0.0,1.0
2012-11-14,41.82,43.11,41.17,41.94,249400,36.5309600770919,37.657811786787,35.9631665799587,36.6357834919472,285508.72952667,0.0,1.0
2012-11-15,44.25,44.94,42.83,43.0,393300,38.6536342279128,39.2563688633311,37.4132238187911,37.5617236565029,450242.916290455,0.0,1.0
2012-11-16,44.88,45.01,43.89,44.09,237600,39.2039571559035,39.3175158553301,38.3391639833468,38.5138696747724,272000.29725556,0.0,1.0
2012-11-19,47.2,47.2,44.9249,45.3,221600,41.2305431764404,41.2305431764404,39.2431785836285,39.5708391078972,253683.778921852,0.0,1.0
2012-11-20,46.44,46.96,45.58,46.96,159700,40.5666615490231,41.0208963467296,39.815427075893,41.0208963467296,182821.748618321,0.0,1.0
2012-11-21,47.21,47.51,46.2,46.65,150900,41.2392784610116,41.50133699815,40.3570147193124,40.75010252502,172747.663534782,0.0,1.0
2012-11-23,47.5,47.5,47.23,47.46,42400,41.4926017135788,41.4926017135788,41.2567490301542,41.4576605752936,48538.7735843256,0.0,1.0
2012-11-26,48.0,48.0,46.98,47.32,244600,41.9293659421427,41.9293659421427,41.0383669158722,41.3353665912957,280013.774026558,0.0,1.0
2012-11-27,48.12,48.35,47.27,48.05,214700,42.0341893569981,42.2351009021375,41.2916901684393,41.9730423649991,245784.780390441,0.0,1.0
2012-11-28,48.25,48.3492,47.06,47.83,175400,42.1477480564247,42.2344020793718,41.1082491924425,41.780866104431,200794.832233272,0.0,1.0
2012-11-29,49.0,49.04,48.37,48.49,135200,42.8028943992707,42.8378355375558,42.2525714712801,42.3573948861355,154774.579919831,0.0,1.0
2012-11-30,48.31,49.0,47.85,49.0,273300,42.2001597638524,42.8028943992707,41.7983366735736,42.8028943992707,312869.028787646,0.0,1.0
2012-12-03,48.1,48.9599,47.58,48.51,273300,42.0167187878555,42.7678659081399,41.562483990149,42.374865455278,312869.028787646,0.0,1.0
2012-12-04,47.97,48.25,47.5,48.05,173900,41.9031600884289,42.1477480564247,41.4926017135788,41.9730423649991,199077.658639486,0.0,1.0
2012-12-05,48.75,49.06,47.85,48.19,214300,42.5845122849887,42.8553061066984,41.7983366735736,42.0953363489971,245326.867432099,0.0,1.0
2012-12-06,48.29,49.14,48.15,48.74,84200,42.1826891947099,42.9251883832686,42.0603952107119,42.5757770004174,96390.6777311371,0.0,1.0
2012-12-07,48.58,48.9199,48.34,48.6,218200,42.436012447277,42.7329247698548,42.2263656175663,42.4534830164195,249791.51877594,0.0,1.0
2012-12-10,48.68,48.9599,48.01,48.81,126600,42.5233652929898,42.7678659081399,41.938101226714,42.6369239924164,144929.451315463,0.0,1.0
2012-12-11,49.02,49.4,48.33,49.07,205900,42.8203649684133,43.1523057821219,42.217630332995,42.8640413912697,235710.695306902,0.0,1.0
2012-12-12,48.27,49.32,48.21,49.32,206800,42.1652186255673,43.0824235055517,42.1128069181396,43.0824235055517,236740.999463173,0.0,1.0
2012-12-13,48.11,48.62,47.67,48.4,91600,42.0254540724268,42.4709535855621,41.6411015512905,42.2787773249939,104862.067460477,0.0,1.0
2012-12-14,47.99,48.53,47.77,48.02,156800,41.9206306575715,42.3923360244206,41.7284543970033,41.9468365112853,179501.879670336,0.0,1.0
2012-12-17,48.61,48.62,47.9575,48.28,88900,42.4622183009908,42.4709535855621,41.8922409827148,42.1739539101386,101771.154991664,0.0,1.0
2012-12-18,48.51,48.92,47.86,48.7,189400,42.374865455278,42.7330121227005,41.8070719581448,42.5408358621323,216821.785775266,0.0,1.0
2012-12-19,48.34,48.88,48.3,48.68,129500,42.2263656175663,42.6980709844154,42.1914244792811,42.5233652929898,148249.320263447,0.0,1.0
2012-12-20,48.79,48.83,48.38,48.45,113200,42.6194534232738,42.654394561559,42.2613067558514,42.3224537478503,129589.367210983,0.0,1.0
2012-12-21,48.86,48.93,47.0,48.27,292300,42.6806004152728,42.7417474072718,41.0558374850148,42.1652186255673,334619.894308924,0.0,1.0
2012-12-24,48.87,49.13,47.8694,48.76,121800,42.6893356998441,42.9164530986974,41.8152831256418,42.59324756956,139434.49581535,0.0,1.0
2012-12-26,48.6,49.18,48.29,48.92,149700,42.4534830164195,42.9601295215538,42.1826891947099,42.7330121227005,171373.924659754,0.0,1.0
2012-12-27,47.89,48.74,47.36,48.74,88600,41.8332778118587,42.5757770004174,41.3703077295808,42.5757770004174,101427.720272907,0.0,1.0
2012-12-28,48.31,48.75,47.5246,47.54,217200,42.2001597638524,42.5845122849887,41.5140905136241,41.5275428518639,248646.736380083,0.0,1.0
2012-12-31,49.62,49.64,47.6193,48.16,175400,43.3444820426901,43.3619526118326,41.5968136585141,42.0691304952832,200794.832233271,0.0,1.0
2013-01-02,50.17,50.52,49.42,50.25,239000,43.8249226941104,44.1306576541052,43.1697763512645,43.8948049706807,273602.99260976,0.0,1.0
2013-01-03,49.97,50.78,49.78,50.39,155300,43.6502170026849,44.3577750529585,43.4842465958305,44.0170989546786,177784.706076551,0.0,1.0
2013-01-04,49.7192,50.27,49.6422,50.27,125600,43.4311360656372,43.9122755398232,43.3638743744383,43.9122755398232,143784.668919606,0.0,1.0
2013-01-07,49.19,49.8831,48.69,49.8831,148200,42.968864806125,43.5743073797604,42.532100577561,43.5743073797604,169656.751065968,0.0,1.0
2013-01-08,48.96,49.29,48.275,49.1,254800,42.7679532609856,43.0562176518378,42.1695862678529,42.8902472449835,291690.554464296,0.0,1.0
2013-01-09,50.4,50.51,49.035,49.24,169600,44.0258342392499,44.121922369534,42.8334678952702,43.0125412289814,194155.094337302,0.0,1.0
2013-01-10,49.88,50.56,49.455,50.56,162000,43.5715994415433,44.1655987923904,43.2003498472639,44.1655987923904,185454.748128791,0.0,1.0
2013-01-11,49.88,50.19,49.605,49.98,83100,43.5715994415433,43.842393263253,43.3313791158331,43.6589522872561,95131.4170956949,0.0,1.0
2013-01-14,50.04,50.19,49.09,49.78,94300,43.7113639946838,43.842393263253,42.8815119604122,43.4842465958305,107952.97992929,0.0,1.0
2013-01-15,50.67,51.04,49.5,49.79,118100,44.2616869226744,44.5848924518118,43.2396586278347,43.4929818804018,135198.800950681,0.0,1.0
2013-01-16,50.77,50.84,50.27,50.67,109100,44.3490397683872,44.4101867603862,43.9122755398232,44.2616869226744,124895.75938797,0.0,1.0
2013-01-17,51.3,51.53,50.49,50.96,161500,44.8120098506651,45.0129213958045,44.1044518003914,44.5150101752415,184882.356930863,0.0,1.0
2013-01-18,51.6,51.73,51.1,51.12,76800,45.0740683878035,45.1876270872301,44.6373041592395,44.654774728382,87919.2880017972,0.0,1.0
2013-01-22,51.7,51.83,51.47,51.74,273000,45.1614212335163,45.2749799329429,44.9605096883768,45.1963623718014,312525.594068889,0.0,1.0
2013-01-23,51.27,51.5,50.77,51.5,420600,44.7858039969512,44.9867155420906,44.3490397683872,44.9867155420906,481495.475697343,0.0,1.0
2013-01-24,53.4,54.45,51.39,51.43,257400,46.6464196106338,47.5636244906182,44.8906274118066,44.9255685500917,294666.988693524,0.0,1.0
2013-01-25,53.59,53.8398,52.53,52.81,178500,46.8123900174881,47.0305974260787,45.8864498529325,46.1310378209283,204343.657660427,0.0,1.0
2013-01-28,53.21,53.5,52.62,53.5,189700,46.4804492037795,46.7337724563466,45.965067414074,46.7337724563466,217165.220494023,0.0,1.0
2013-01-29,53.51,53.67,52.59,53.15,142700,46.7425077409179,46.8822722940584,45.9388615603601,46.4280374963518,163360.447888756,0.0,1.0
2013-01-30,53.48,53.945,53.16,53.58,125200,46.716301887204,47.1224926197686,46.4367727809231,46.8036547329168,143326.755961263,0.0,1.0
2013-01-31,53.31,53.93,53.0,53.24,119400,46.5678020494923,47.1093896929116,46.2970082277826,46.5066550574933,136687.018065294,0.0,1.0
2013-02-01,53.51,53.7999,52.29,52.29,149000,46.7425077409179,46.9957436406393,45.6768030232218,45.6768030232218,170572.576982654,0.0,1.0
2013-02-04,53.5,53.89,52.8201,53.41,170400,46.7337724563466,47.0744485546265,46.1398604583453,46.6551548952051,195070.920253988,0.0,1.0
2013-02-05,53.48,53.97,53.14,53.75,132700,46.716301887204,47.1443308311967,46.4193022117805,46.9521545706286,151912.623930189,0.0,1.0
2013-02-06,53.83,53.89,53.2923,53.35,86000,47.0220368471988,47.0744485546265,46.5523405958011,46.6027431877774,98451.2860436794,0.0,1.0
2013-02-07,53.95,54.06,53.36,53.81,153600,47.1268602620542,47.2229483923383,46.6114784723487,47.0045662780563,175838.576003595,0.0,1.0
2013-02-08,54.41,54.54,53.87,53.87,127900,47.5286833523331,47.6422420517597,47.0569779854839,47.0569779854839,146417.668430076,0.0,1.0
2013-02-11,54.4,54.58,54.04,54.2,111300,47.5199480677618,47.6771831900448,47.2054778231957,47.3452423763362,127414.280658855,0.0,1.0
2013-02-12,54.74,54.9,54.07,54.47,80200,47.8169477431853,47.9567122963258,47.2316836769095,47.5810950597607,91811.5481477102,0.0,1.0
2013-02-13,54.9,54.95,54.64,54.8882,109700,47.9567122963258,48.0003887191822,47.7295948974725,47.9464046605316,125582.628825484,0.0,1.0
2013-02-14,54.89,54.97,54.75,54.9,221600,47.9479770117545,48.0178592883247,47.8256830277566,47.9567122963258,253683.778921853,0.0,1.0
2013-02-15,54.71,54.96,54.62,54.95,230000,47.7907418894714,48.0091240037534,47.7121243283299,48.0003887191822,263299.95104705,0.0,1.0
2013-02-19,55.89,55.93,54.76,54.78,177300,48.8215054688825,48.8564466071676,47.8344183123278,47.8518888814704,202969.918785399,0.0,1.0
2013-02-20,54.87,55.875,54.73,55.75,135000,47.9305064426119,48.8084025420255,47.808212458614,48.6992114848845,154545.623440659,0.0,1.0
2013-02-21,54.42,55.11,54.0,55.0,103500,47.5374186369043,48.1401532723226,47.1705366849106,48.0440651420386,118484.977971172,0.0,1.0
2013-02-22,54.7,54.84,53.6401,54.68,95700,47.7820066049002,47.9043005888981,46.8561537931902,47.7645360357576,109555.67528349,0.0,1.0
2013-02-25,53.23,55.01,53.22,55.01,138100,46.497919772922,48.0528004266098,46.4891844883508,48.0528004266098,158094.448867815,0.0,1.0
2013-02-26,53.41,54.19,52.52,53.41,381300,46.6551548952051,47.3365070917649,45.8777145683612,46.6551548952051,436505.527540173,0.0,1.0
2013-02-27,53.12,53.97,52.32,52.34,169600,46.401831642638,47.1443308311967,45.7030088769356,45.7204794460782,194155.094337302,0.0,1.0
2013-02-28,52.91,53.76,52.87,53.01,172000,46.2183906666411,46.9608898551999,46.183449528356,46.3057435123539,196902.572087359,0.0,1.0
2013-03-01,54.03,54.35,52.48,52.48,191200,47.1967425386244,47.4762716449054,45.8427734300761,45.8427734300761,218882.394087808,0.0,1.0
2013-03-04,54.37,54.49,53.32,53.8,174200,47.4937422140479,47.5985656289033,46.5765373340636,46.995830993485,199421.093358244,0.0,1.0
2013-03-05,54.72,55.32,54.3,54.72,122100,47.7994771740427,48.3235942483195,47.432595222049,47.7994771740427,139777.930534108,0.0,1.0
2013-03-06,54.93,55.08,54.36,54.74,100300,47.9829181500396,48.1139474186088,47.4850069294767,47.8169477431853,114821.674304431,0.0,1.0
2013-03-07,55.11,55.37,54.57,54.87,153700,48.1401532723226,48.3672706711759,47.6684479054735,47.9305064426119,175953.05424318,0.0,1.0
2013-03-08,54.95,55.63,54.71,55.63,148800,48.0003887191822,48.5943880700292,47.7907418894714,48.5943880700292,170343.620503482,0.0,1.0
2013-03-11,54.97,55.04,54.66,54.77,140400,48.0178592883247,48.0790062803237,47.747065466615,47.8431535968991,160727.448378286,0.0,1.0
2013-03-12,55.13,55.2,54.66,54.9,108700,48.1576238414652,48.2187708334642,47.747065466615,47.9567122963258,124437.846429627,0.0,1.0
2013-03-13,54.6,54.76,53.03,53.52,217200,47.6946537591874,47.8344183123278,46.3232140814965,46.7512430254892,248646.736380083,0.0,1.0
2013-03-14,55.1,55.14,54.37,54.9,139700,48.1314179877514,48.1663591260365,47.4937422140479,47.9567122963258,159926.100701186,0.0,1.0
2013-03-15,54.15,55.27,53.53,55.27,289400,47.3015659534798,48.2799178254631,46.7599783100604,48.2799178254631,331300.025360939,0.0,1.0
2013-03-18,53.96,54.18,53.39,53.93,115000,47.1355955466255,47.3277718071936,46.6376843260625,47.1093896929116,131649.975523525,0.0,1.0
2013-03-19,53.68,54.28,53.42,54.09,100100,46.8910075786296,47.4151246529064,46.6638901797764,47.2491542460521,114592.717825259,0.0,1.0
2013-03-20,54.35,54.35,53.77,54.02,66900,47.4762716449054,47.4762716449054,46.9696251397712,47.1880072540531,76585.9422828156,0.0,1.0
2013-03-21,54.22,54.74,53.7201,54.36,105100,47.3627129454787,47.8169477431853,46.9260360697605,47.4850069294767,120316.629804543,0.0,1.0
2013-03-22,55.32,55.8,54.32,54.37,124000,48.3235942483195,48.7428879077409,47.4500657911915,47.4937422140479,141953.017086235,0.0,1.0
2013-03-25,55.49,56.27,54.75,55.66,124100,48.4720940860313,49.1534462825911,47.8256830277566,48.620593923743,142067.495325821,0.0,1.0
2013-03-26,57.14,57.27,55.73,55.84,362500,49.9134160402924,50.0269747397191,48.681740915742,48.7778290460261,414983.618498067,0.0,1.0
2013-03-27,57.78,58.19,56.5,56.94,186100,50.4724742528543,50.8306209202768,49.3543578277305,49.7387103488668,213044.003868939,0.0,1.0
2013-03-28,58.34,58.76,57.39,57.9,224400,50.961650188846,51.3285321408397,50.1317981545744,50.5772976677097,256889.169630252,0.0,1.0
2013-04-01,57.13,58.3292,56.7601,58.17,182700,49.9046807557211,50.952216081509,49.5815625794295,50.8131503511342,209151.743723026,0.0,1.0
2013-04-02,56.45,57.56,56.17,57.28,135300,49.3106814048741,50.2802979922862,49.0660934368783,50.0357100242903,154889.058159416,0.0,1.0
2013-04-03,56.03,56.46,55.63,56.39,192600,48.9437994528804,49.3194166894454,48.5943880700292,49.2582696974464,220485.089442007,0.0,1.0
2013-04-04,55.25,56.68,55.07,55.95,377400,48.2624472563206,49.5115929500136,48.1052121340375,48.8739171763101,432040.876196332,0.0,1.0
2013-04-05,55.42,55.47,54.5,54.68,98500,48.4109470940323,48.4546235168887,47.6073009134746,47.7645360357576,112761.065991889,0.0,1.0
2013-04-08,55.75,55.87,55.19,55.59,61800,48.6992114848845,48.8040348997399,48.2100355488929,48.5594469317441,70747.5520639463,0.0,1.0
2013-04-09,56.03,56.24,55.74,55.75,107300,48.9437994528804,49.1272404288773,48.6904762003133,48.6992114848845,122835.151075428,0.0,1.0
2013-04-10,57.24,57.82,56.04,56.04,133400,50.0007688860052,50.5074153911394,48.9525347374516,48.9525347374516,152713.971607289,0.0,1.0
2013-04-11,57.25,57.89,56.48,57.06,99300,50.0095041705765,50.5685623831384,49.336887258588,49.8435337637222,113676.891908574,0.0,1.0
2013-04-12,54.97,57.03,54.81,56.85,168900,48.0178592883247,49.8173279100084,47.8780947351842,49.6600927877253,193353.746660203,0.0,1.0
2013-04-15,50.7,54.53,49.71,54.53,1224000,44.2878927763883,47.6335067671884,43.4230996038316,47.6335067671884,1401213.65252864,0.0,1.0
2013-04-16,52.81,53.48,51.01,51.25,458200,46.1310378209283,46.716301887204,44.5586865980979,44.7683334278087,524539.293781556,0.0,1.0
2013-04-17,52.3,53.81,51.76,52.5,398000,45.685538307793,47.0045662780563,45.2138329409439,45.8602439992186,455623.393550981,0.0,1.0
2013-04-18,52.67,52.75,51.86,51.95,188900,46.0087438369304,46.0786261135006,45.3011857866567,45.3798033477982,216249.394577337,0.0,1.0
2013-04-19,52.66,53.53,52.36,52.75,174900,46.0000085523591,46.7599783100604,45.7379500152207,46.0786261135006,200222.441035343,0.0,1.0
2013-04-22,52.26,52.84,51.65,52.76,295500,45.6505971695079,46.1572436746421,45.1177448106599,46.0873613980719,338283.197975666,0.0,1.0
2013-04-23,53.0,53.03,52.15,52.64,209500,46.2970082277826,46.3232140814965,45.5545090392238,45.9825379832165,239831.911931986,0.0,1.0
2013-04-24,52.05,52.81,51.62,52.75,303600,45.467156193511,46.1310378209283,45.091538956946,46.0786261135006,347555.935382105,0.0,1.0
2013-04-25,51.42,52.5,51.35,52.34,222100,44.9168332655204,45.8602439992186,44.8556862735215,45.7204794460782,254256.170119781,0.0,1.0
2013-04-26,50.91,51.43,50.71,51.39,154100,44.4713337523851,44.9255685500917,44.2966280609596,44.8906274118066,176410.967201523,0.0,1.0
2013-04-29,51.15,51.64,51.0,51.07,204100,44.6809805820959,45.1090095260886,44.5499513135267,44.6110983055256,233650.08699436,0.0,1.0
2013-04-30,51.47,51.47,50.91,50.91,146800,44.9605096883768,44.9605096883768,44.4713337523851,44.4713337523851,168054.055711769,0.0,1.0
2013-05-01,50.85,51.68,50.84,51.15,278500,44.4189220449575,45.1439506643737,44.4101867603862,44.6809805820959,318821.897246101,0.0,1.0
2013-05-02,52.36,52.37,51.24,51.24,151600,45.7379500152207,45.746685299792,44.7595981432374,44.7595981432374,173549.011211881,0.0,1.0
2013-05-03,53.18,53.62,52.41,52.93,164200,46.4542433500656,46.838595871202,45.7816264380771,46.2358612357837,187973.269399676,0.0,1.0
2013-05-06,53.74,53.99,53.21,53.21,74100,46.9434192860573,47.1618014003393,46.4804492037795,46.4804492037795,84828.3755329842,0.0,1.0
2013-05-07,54.24,54.26,53.61,53.75,62600,47.3801835146213,47.3976540837639,46.8298605866307,46.9521545706286,71663.3779806317,0.0,1.0
2013-05-08,54.15,54.22,53.59,54.05,130100,47.3015659534798,47.3627129454787,46.8123900174881,47.214213107767,148936.189700961,0.0,1.0
2013-05-09,53.95,54.4,53.85,54.13,149900,47.1268602620542,47.5199480677618,47.0395074163414,47.2840953843372,171602.881138925,0.0,1.0
2013-05-10,54.61,54.62,53.73,54.03,133300,47.7033890437586,47.7121243283299,46.934684001486,47.1967425386244,152599.493367703,0.0,1.0
2013-05-13,54.16,55.0,54.1,54.45,88000,47.3103012380511,48.0440651420386,47.2578895306234,47.5636244906182,100740.850835393,0.0,1.0
2013-05-14,55.24,55.42,54.1,54.1,279900,48.2537119717493,48.4109470940323,47.2578895306234,47.2578895306234,320424.5926003,0.0,1.0
2013-05-15,55.18,55.59,55.0,55.25,170100,48.2013002643216,48.5594469317441,48.0440651420386,48.2624472563206,194727.485535231,0.0,1.0
2013-05-16,55.04,55.5,54.95,55.19,221000,48.0790062803237,48.4808293706025,48.0003887191822,48.2100355488929,252996.909484339,0.0,1.0
2013-05-17,55.75,55.89,54.61,55.45,347800,48.6992114848845,48.8215054688825,47.7033890437586,48.4371529477461,398155.317278973,0.0,1.0
2013-05-20,55.29,56.01,55.03,55.36,108100,48.2973883946057,48.9263288837378,48.0702709957524,48.3585353866046,123750.976992113,0.0,1.0
2013-05-21,55.36,55.93,55.04,55.41,97600,48.3585353866046,48.8564466071676,48.0790062803237,48.402211809461,111730.761835618,0.0,1.0
2013-05-22,54.52,55.83,54.25,55.49,190100,47.6247714826171,48.7690937614548,47.3889187991926,48.4720940860313,217623.133452366,0.0,1.0
2013-05-23,54.04,54.64,53.54,54.23,85200,47.2054778231957,47.7295948974725,46.7687135946317,47.37144823005,97535.4601269939,0.0,1.0
2013-05-24,54.09,54.43,52.71,53.81,87200,47.2491542460521,47.5461539214756,46.0436849752155,47.0045662780563,99825.0249187074,0.0,1.0
2013-05-28,54.49,54.81,54.23,54.81,189200,47.5985656289033,47.8780947351842,47.37144823005,47.8780947351842,216592.829296094,0.0,1.0
2013-05-29,54.61,54.73,53.645,54.13,167900,47.7033890437586,47.808212458614,46.8604340826302,47.2840953843372,192208.964264346,0.0,1.0
2013-05-30,54.71,55.0,54.24,54.93,63500,47.7907418894714,48.0440651420386,47.3801835146213,47.9829181500396,72693.6821369028,0.0,1.0
2013-05-31,53.81,54.84,53.52,54.25,112800,47.0045662780563,47.9043005888981,46.7512430254892,47.3889187991926,129131.45425264,0.0,1.0
2013-06-03,54.39,54.54,53.14,53.99,188500,47.5112127831905,47.6422420517597,46.4193022117805,47.1618014003393,215791.481618995,0.0,1.0
2013-06-04,53.76,54.91,53.32,54.54,125300,46.9608898551999,47.965447580897,46.5765373340636,47.6422420517597,143441.234200849,0.0,1.0
2013-06-05,54.52,54.66,53.62,53.75,148700,47.6247714826171,47.747065466615,46.838595871202,46.9521545706286,170229.142263897,0.0,1.0
2013-06-06,55.84,55.85,54.36,54.44,166900,48.7778290460261,48.7865643305973,47.4850069294767,47.5548892060469,191064.181868489,0.0,1.0
2013-06-07,56.96,57.12,55.6611,56.33,175400,49.7561809180094,49.8959454711499,48.6215548050459,49.2058579900188,200794.832233271,0.0,1.0
2013-06-10,56.69,57.335,56.12,57.04,92500,49.5203282345848,50.0837540894324,49.0224170140219,49.8260631945796,105892.371616748,0.0,1.0
2013-06-11,56.35,56.42,55.35,55.87,139300,49.2233285591613,49.2844755511603,48.3498001020334,48.8040348997399,159468.187742843,0.0,1.0
2013-06-12,56.51,56.89,56.04,56.86,157100,49.3630931123018,49.6950339260104,48.9525347374516,49.6688280722966,179845.314389093,0.0,1.0
2013-06-13,57.53,57.7,56.41,56.7,187600,50.2540921385723,50.4025919762841,49.275740266589,49.5290635191561,214761.177462724,0.0,1.0
2013-06-14,57.05,57.59,56.738,57.59,155900,49.8347984791509,50.306503846,49.562257600527,50.306503846,178471.575514065,0.0,1.0
2013-06-17,58.01,58.07,57.2001,57.58,108800,50.6733857979938,50.7257975054214,49.9659151005658,50.2977685614287,124552.324669213,0.0,1.0
2013-06-18,57.94,58.39,57.66,58.2,127100,50.6122388059948,51.0053266117024,50.367650837999,50.8393562048481,145501.842513391,0.0,1.0
2013-06-19,57.99,58.38,57.9,57.98,139300,50.6559152288512,50.9965913271311,50.5772976677097,50.6471799442799,159468.187742843,0.0,1.0
2013-06-20,55.08,58.404,54.64,57.26,251600,48.1139474186088,51.0175560101022,47.7295948974725,50.0182394551478,288027.250797555,0.0,1.0
2013-06-21,53.88,55.656,53.71,55.17,392000,47.0657132700552,48.6170998099145,46.9172134323435,48.1925649797503,448754.699175841,0.0,1.0
2013-06-24,54.56,55.12,53.25,53.28,193200,47.6597126209023,48.1488885568939,46.5153903420646,46.5415961957784,221171.958879521,0.0,1.0
2013-06-25,55.2,55.44,54.23,55.0,79600,48.2187708334642,48.4284176631749,47.37144823005,48.0440651420386,91124.6787101961,0.0,1.0
2013-06-26,49.4,51.5,47.56,50.0,823200,43.1523057821219,44.9867155420906,41.5450134210064,43.6764228563987,942384.868269265,0.0,1.0
2013-06-27,48.9,49.38,48.58,49.35,464300,42.7155415535579,43.1348352129793,42.436012447277,43.1086293592655,531522.466396283,0.0,1.0
2013-06-28,49.21,49.5612,48.5025,48.67,264400,42.9863353752676,43.2931185694109,42.3683139918495,42.5146300084185,302680.465464521,0.0,1.0
2013-07-01,50.01,50.03,48.52,48.88,263900,43.68515814097,43.7026287101125,42.3836007398493,42.6980709844154,302108.074266592,0.0,1.0
2013-07-02,50.76,50.84,50.1,50.44,170200,44.3403044838159,44.4101867603862,43.7637757021115,44.060775377535,194841.963774817,0.0,1.0
2013-07-03,50.1,50.98,49.74,50.48,102300,43.7637757021115,44.5324807443841,43.4493054575454,44.0957165158201,117111.239096144,0.0,1.0
2013-07-05,50.94,51.12,50.34,50.72,183600,44.497539606099,44.654774728382,43.9734225318222,44.3053633455308,210182.047879297,0.0,1.0
2013-07-08,50.64,51.0,50.03,50.99,165300,44.2354810689606,44.5499513135267,43.7026287101125,44.5412160289554,189232.530035118,0.0,1.0
2013-07-09,50.97,51.644,50.409,50.74,154700,44.5237454598128,45.1125036399171,44.033695995364,44.3228339146734,177097.836639037,0.0,1.0
2013-07-10,50.41,51.14,50.1,51.0,112400,44.0345695238212,44.6722452975246,43.7637757021115,44.5499513135267,128673.541294297,0.0,1.0
2013-07-11,51.09,51.674,50.02,50.99,177600,44.6285688746682,45.1387094936309,43.6938934255413,44.5412160289554,203313.353504156,0.0,1.0
2013-07-12,51.2,51.62,50.72,50.88,146800,44.7246570049523,45.091538956946,44.3053633455308,44.4451278986713,168054.055711769,0.0,1.0
2013-07-15,50.82,51.74,50.74,51.07,148200,44.3927161912436,45.1963623718014,44.3228339146734,44.6110983055256,169656.751065968,0.0,1.0
2013-07-16,50.39,51.235,49.69,50.99,222200,44.0170989546786,44.7552305009517,43.405629034689,44.5412160289554,254370.648359367,0.0,1.0
2013-07-17,51.33,52.38,49.62,50.88,135900,44.8382157043789,45.7554205843633,43.3444820426901,44.4451278986713,155575.92759693,0.0,1.0
2013-07-18,50.68,51.76,50.39,51.29,160600,44.2704222072457,45.2138329409439,44.0170989546786,44.8032745660938,183852.052774592,0.0,1.0
2013-07-19,51.0,51.3,50.411,50.58,123300,44.5499513135267,44.8120098506651,44.0354430522783,44.1830693615329,141151.669409135,0.0,1.0
2013-07-22,51.76,51.83,50.75,50.75,86200,45.2138329409439,45.2749799329429,44.3315691992447,44.3315691992447,98680.2425228507,0.0,1.0
2013-07-23,52.89,53.02,51.85,51.86,180900,46.2009200974985,46.3144787969252,45.2924505020854,45.3011857866567,207091.135410484,0.0,1.0
2013-07-24,52.24,53.34,52.05,52.88,228900,45.6331266003654,46.5940079032061,45.467156193511,46.1921848129273,262040.690411607,0.0,1.0
2013-07-25,51.98,52.21,51.39,52.03,168000,45.4060092015121,45.6069207466515,44.8906274118066,45.4496856243685,192323.442503932,0.0,1.0
2013-07-26,52.51,52.58,51.16,51.56,129500,45.8689792837899,45.9301262757889,44.6897158666671,45.0391272495183,148249.320263447,0.0,1.0
2013-07-29,52.12,52.85,52.08,52.37,70300,45.52830318551,46.1659789592134,45.4933620472249,45.746685299792,80478.2024287285,0.0,1.0
2013-07-30,52.8,52.84,52.151,52.32,105700,46.122302536357,46.1572436746421,45.555382567681,45.7030088769356,121003.499242057,0.0,1.0
2013-07-31,53.4,54.02,52.69,52.8,197300,46.6464196106338,47.1880072540531,46.0262144060729,46.122302536357,225865.566702534,0.0,1.0
2013-08-01,55.21,57.09,53.69,53.69,317200,48.2275061180354,49.869739617436,46.8997428632009,46.8997428632009,363124.975965757,0.0,1.0
2013-08-02,55.4,55.85,53.7961,54.9,211300,48.3934765248897,48.7865643305973,46.9924242325022,47.9567122963258,241892.520244529,0.0,1.0
2013-08-05,54.56,55.9118,54.43,55.41,94300,47.6597126209023,48.8405483892479,47.5461539214756,48.402211809461,107952.97992929,0.0,1.0
2013-08-06,53.49,54.51,53.36,54.2,86300,46.7250371717753,47.6160361980459,46.6114784723487,47.3452423763362,98794.7207624364,0.0,1.0
2013-08-07,53.09,53.55,52.79,53.24,109800,46.3756257889241,46.777448879203,46.1135672517857,46.5066550574933,125697.10706507,0.0,1.0
2013-08-08,54.28,54.34,53.09,53.18,53700,47.4151246529064,47.4675363603341,46.3756257889241,46.4542433500656,61474.8146575068,0.0,1.0
2013-08-09,54.47,54.6,53.85,54.04,82000,47.5810950597607,47.6946537591874,47.0395074163414,47.2054778231957,93872.1564602524,0.0,1.0
2013-08-12,54.28,54.41,53.76,54.0,116400,47.4151246529064,47.5286833523331,46.9608898551999,47.1705366849106,133252.670877724,0.0,1.0
2013-08-13,55.43,55.47,54.07,54.23,87400,48.4196823786036,48.4546235168887,47.2316836769095,47.37144823005,100053.981397879,0.0,1.0
2013-08-14,56.77,56.85,54.82,55.33,189600,49.5902105111551,49.6600927877253,47.8868300197555,48.3323295328908,217050.742254437,0.0,1.0
2013-08-15,55.07,57.0,54.8,56.28,226600,48.1052121340375,49.7911220562945,47.869359450613,49.1621815671624,259407.690901136,0.0,1.0
2013-08-16,54.14,55.11,54.14,54.73,78700,47.2928306689085,48.1401532723226,47.2928306689085,47.808212458614,90094.3745539251,0.0,1.0
2013-08-19,53.4,54.73,53.33,53.95,58600,46.6464196106338,47.808212458614,46.5852726186348,47.1268602620542,67084.2483972047,0.0,1.0
2013-08-20,54.32,54.585,53.28,53.36,72300,47.4500657911915,47.6815508323305,46.5415961957784,46.6114784723487,82767.7672204421,0.0,1.0
2013-08-21,53.27,54.57,52.9107,54.14,73100,46.5328609112072,47.6684479054735,46.2190021365611,47.2928306689085,83683.5931371273,0.0,1.0
2013-08-22,53.3,53.64,51.0,53.28,74500,46.559066764921,46.8560664403445,44.5499513135267,46.5415961957784,85286.2884913268,0.0,1.0
2013-08-23,53.93,54.13,52.72,53.31,129600,47.1093896929116,47.2840953843372,46.0524202597868,46.5678020494923,148363.798503033,0.0,1.0
2013-08-26,55.2,55.34,53.42,54.05,178800,48.2187708334642,48.3410648174621,46.6638901797764,47.214213107767,204687.092379184,0.0,1.0
2013-08-27,54.41,55.12,53.73,54.59,141300,47.5286833523331,48.1488885568939,46.934684001486,47.6859184746161,161757.752534557,0.0,1.0
2013-08-28,55.02,55.14,54.0,54.46,189800,48.0615357111811,48.1663591260365,47.1705366849106,47.5723597751895,217279.698733609,0.0,1.0
2013-08-29,55.39,55.43,54.81,55.0,137100,48.3847412403185,48.4196823786036,47.8780947351842,48.0440651420386,156949.666471958,0.0,1.0
2013-08-30,55.27,55.43,54.68,55.16,116400,48.2799178254631,48.4196823786036,47.7645360357576,48.183829695179,133252.670877724,0.0,1.0
2013-09-03,54.87,56.22,54.65,55.93,87300,47.9305064426119,49.1097698597347,47.7383301820438,48.8564466071676,99939.5031582931,0.0,1.0
2013-09-04,55.86,56.59,54.53,54.89,162600,48.7952996151686,49.432975388872,47.6335067671884,47.9479770117545,186141.617566305,0.0,1.0
2013-09-05,55.5,56.05,54.53,56.02,106900,48.4808293706025,48.9612700220229,47.6335067671884,48.9350641683091,122377.238117085,0.0,1.0
2013-09-06,55.48,55.91,54.42,55.91,51500,48.46335880146,48.838976038025,47.5374186369043,48.838976038025,58956.2933866219,0.0,1.0
2013-09-09,56.66,56.74,55.11,55.11,82400,49.494122380871,49.5640046574412,48.1401532723226,48.1401532723226,94330.069418595,0.0,1.0
2013-09-10,56.81,57.09,56.3,56.78,87800,49.6251516494402,49.869739617436,49.1796521363049,49.5989457957264,100511.894356221,0.0,1.0
2013-09-11,55.25,56.81,55.04,56.81,107200,48.2624472563206,49.6251516494402,48.0790062803237,49.6251516494402,122720.672835842,0.0,1.0
2013-09-12,55.77,56.25,55.0,55.24,59300,48.7166820540271,49.1359757134485,48.0440651420386,48.2537119717493,67885.5960743044,0.0,1.0
2013-09-13,56.19,56.43,55.41,56.01,52200,49.0835640060209,49.2932108357316,48.402211809461,48.9263288837378,59757.6410637216,0.0,1.0
2013-09-16,56.9,57.23,55.61,56.87,82800,49.7037692105817,49.9920336014339,48.5769175008866,49.6775633568679,94787.9823769378,0.0,1.0
2013-09-17,56.95,57.27,56.52,56.9,55100,49.7474456334381,50.0269747397191,49.3718283968731,49.7037692105817,63077.5100117062,0.0,1.0
2013-09-18,58.81,58.89,56.83,57.01,93400,51.3722085636961,51.4420908402664,49.6426222185828,49.7998573408658,106922.675773019,0.0,1.0
2013-09-19,59.18,59.45,58.25,59.14,85800,51.6954140928335,51.931266776258,50.8830326277045,51.6604729545484,98222.3295645079,0.0,1.0
2013-09-20,58.56,59.28,57.97,59.22,378600,51.1538264494141,51.7827669385463,50.6384446597086,51.7303552311186,433414.615071361,0.0,1.0
2013-09-23,59.7,59.72,57.928,58.5,152900,52.14964889054,52.1671194596826,50.6017564645093,51.1014147419865,175037.228326495,0.0,1.0
2013-09-24,58.48,60.91,58.31,59.66,194200,51.0839441728439,53.2066183236649,50.9354443351322,52.1147077522549,222316.741275378,0.0,1.0
2013-09-25,58.26,58.78,57.41,58.38,178400,50.8917679122758,51.3460027099823,50.149268723717,50.9965913271311,204229.179420842,0.0,1.0
2013-09-26,58.71,58.94,57.874,58.36,193600,51.2848557179833,51.4857672631228,50.5545859278244,50.9791207579886,221629.871837864,0.0,1.0
2013-09-27,58.26,58.71,57.87,58.2,152500,50.8917679122758,51.2848557179833,50.5510918139958,50.8393562048481,174579.315368152,0.0,1.0
2013-09-30,57.89,58.38,56.2,57.46,230500,50.5685623831384,50.9965913271311,49.0922992905921,50.1929451465734,263872.342244978,0.0,1.0
2013-10-01,56.54,57.58,56.1,56.75,311100,49.3892989660156,50.2977685614287,49.0049464448793,49.5727399420125,356141.803351031,0.0,1.0
2013-10-02,56.77,56.97,55.82,56.07,221400,49.5902105111551,49.7649162025807,48.7603584768835,48.9787405911655,253454.822442681,0.0,1.0
2013-10-03,56.38,56.76,55.8962,56.58,127200,49.2495344128752,49.5814752265838,48.8269213453166,49.4242401043008,145616.320752977,0.0,1.0
2013-10-04,57.06,57.18,56.25,56.25,84400,49.8435337637222,49.9483571785775,49.1359757134485,49.1359757134485,96619.6342103085,0.0,1.0
2013-10-07,56.79,56.9859,56.31,56.63,118900,49.6076810802976,49.778805305049,49.1883874208762,49.4679165271572,136114.626867366,0.0,1.0
2013-10-08,56.57,57.0799,56.51,56.96,116500,49.4155048197295,49.860916980019,49.3630931123018,49.7561809180094,133367.14911731,0.0,1.0
2013-10-09,56.62,56.98,56.01,56.62,81300,49.4591812425859,49.7736514871519,48.9263288837378,49.4591812425859,93070.8087831526,0.0,1.0
2013-10-10,58.55,58.71,56.58,57.21,82400,51.1450911648429,51.2848557179833,49.4242401043008,49.9745630322914,94330.069418595,0.0,1.0
2013-10-11,57.87,58.32,57.4,58.22,161800,50.5510918139958,50.9441796197034,50.1405334391457,50.8568267739906,185225.79164962,0.0,1.0
2013-10-14,57.67,57.84,57.4,57.74,126900,50.3763861225703,50.524885960282,50.1405334391457,50.4375331145692,145272.88603422,0.0,1.0
2013-10-15,57.16,57.6,56.82,57.42,90900,49.930886609435,50.3152391305713,49.6338869340115,50.1580040082883,104060.719783377,0.0,1.0
2013-10-16,56.88,57.69,56.1321,57.25,248100,49.6862986414392,50.3938566917128,49.0329867083531,50.0095041705765,284020.512412056,0.0,1.0
2013-10-17,58.15,58.24,56.1,57.0,254900,50.7956797819917,50.8742973431332,49.0049464448793,49.7911220562945,291805.032703882,0.0,1.0
2013-10-18,59.5,59.77,57.75,58.5,179000,51.9749431991144,52.210795882539,50.4462683991405,51.1014147419865,204916.048858356,0.0,1.0
2013-10-21,60.2,60.3,59.1201,59.44,189700,52.586413119104,52.6737659648168,51.6430897382515,51.9225314916868,217165.220494023,0.0,1.0
2013-10-22,61.32,61.46,60.2101,60.3,122700,53.5647649910874,53.6870589750853,52.595235756521,52.6737659648168,140464.799971621,0.0,1.0
2013-10-23,60.77,61.7675,60.38,60.88,117000,53.084324339667,53.9556689756521,52.7436482413871,53.1804124699511,133939.540315238,0.0,1.0
2013-10-24,60.99,61.72,59.531,60.66,120900,53.2765006002351,53.9141763739385,52.0020225812854,52.9882362093829,138404.191659079,0.0,1.0
2013-10-25,60.62,61.74,60.19,61.3,118800,52.9532950710978,53.9316469430811,52.5776778345327,53.5472944219448,136000.14862778,0.0,1.0
2013-10-28,61.205,61.22,60.54,60.77,81700,53.4643092185176,53.4774121453746,52.8834127945275,53.084324339667,93528.7217414954,0.0,1.0
2013-10-29,61.88,62.26,61.45,61.45,119600,54.053940927079,54.3858817407876,53.678323690514,53.678323690514,136915.974544466,0.0,1.0
2013-10-30,61.72,62.75,61.2,62.09,126100,53.9141763739385,54.8139106847804,53.459941576232,54.2373819030759,144357.060117535,0.0,1.0
2013-10-31,60.49,61.998,60.41,61.83,128400,52.8397363716711,54.1570172850201,52.7698540951009,54.0102645042226,146990.059628005,0.0,1.0
2013-11-01,60.2,60.94,59.49,60.39,151400,52.586413119104,53.2328241773787,51.9662079145432,52.7523835259583,173320.05473271,0.0,1.0
2013-11-04,61.62,61.87,60.46,60.46,199400,53.8268235282257,54.0452056425077,52.8135305179573,52.8135305179573,228269.609733833,0.0,1.0
2013-11-05,61.29,62.08,61.17,61.49,97700,53.5385591373735,54.2286466185046,53.4337357225182,53.7132648287991,111845.240075203,0.0,1.0
2013-11-06,61.51,62.14,58.2604,61.46,57900,53.7307353979417,54.2810583259323,50.8921173236586,53.6870589750853,66282.900720105,0.0,1.0
2013-11-07,61.78,62.21,60.64,61.65,254100,53.9665880813662,54.3422053179313,52.9707656402403,53.8530293819396,290889.206787197,0.0,1.0
2013-11-08,60.0,61.85,59.6,61.78,130800,52.4117074276784,54.0277350733652,52.0622960448272,53.9665880813662,149737.537378061,0.0,1.0
2013-11-11,60.566,60.68,59.55,60.06,138000,52.9061245344129,53.0057067785255,52.0186196219708,52.4641191351061,157979.970628229,0.0,1.0
2013-11-12,60.01,61.04,59.76,60.83,167200,52.4204427122497,53.3201770230915,52.2020605979677,53.1367360470946,191407.616587246,0.0,1.0
2013-11-13,60.07,60.35,59.3401,59.8,109000,52.4728544196774,52.7174423876732,51.8352659988197,52.2370017362528,124781.281148384,0.0,1.0
2013-11-14,60.85,61.096,59.61,59.97,93000,53.1542066162372,53.3690946166907,52.0710313293985,52.3855015739646,106464.762814676,0.0,1.0
2013-11-15,62.99,63.59,61.11,61.11,131700,55.0235575144911,55.5476745887679,53.3813240150905,53.3813240150905,150767.841534332,0.0,1.0
2013-11-18,61.91,63.466,61.58,63.34,120500,54.0801467807929,55.439357060084,53.7918823899406,55.3292924744859,137946.278700737,0.0,1.0
2013-11-19,61.74,62.59,61.04,62.08,99000,53.9316469430811,54.6741461316399,53.3201770230915,54.2286466185046,113333.457189817,0.0,1.0
2013-11-20,61.44,62.0,61.05,61.81,72900,53.6695884059427,54.1587643419344,53.3289123076628,53.9927939350801,83454.6366579561,0.0,1.0
2013-11-21,63.33,63.63,61.22,61.44,99400,55.3205571899146,55.582615727053,53.4774121453746,53.6695884059427,113791.37014816,0.0,1.0
2013-11-22,63.29,64.06,62.78,63.54,151200,55.2856160516295,55.958232963618,54.8401165384942,55.5039981659115,173091.098253538,0.0,1.0
2013-11-25,62.23,63.38,61.74,63.38,91200,54.3596758870738,55.364233612771,53.9316469430811,55.364233612771,104404.154502134,0.0,1.0
2013-11-26,62.81,63.57,61.751,62.12,161000,54.866322392208,55.5302040196253,53.9412557561095,54.2635877567897,184309.965732935,0.0,1.0
2013-11-27,63.52,63.75,62.23,62.95,114700,55.4865275967689,55.6874391419083,54.3596758870738,54.988616376206,131306.540804768,0.0,1.0
2013-11-29,63.58,63.99,62.802,63.77,66200,55.5389393041966,55.897085971619,54.859334164551,55.7049097110509,75784.5946057159,0.0,1.0
2013-12-02,63.08,63.59,62.14,63.33,139200,55.1021750756326,55.5476745887679,54.2810583259323,55.3205571899146,159353.709503258,0.0,1.0
2013-12-03,61.75,63.49,61.63,63.17,145600,53.9403822276524,55.4603217430551,53.835558812797,55.1807926367741,166680.316836741,0.0,1.0
2013-12-04,61.16,61.68,60.79,61.48,194500,53.4250004379469,53.8792352356534,53.1017949088095,53.7045295442278,222660.175994135,0.0,1.0
2013-12-05,62.23,62.37,60.13,61.54,205400,54.3596758870738,54.4819698710717,52.5252661271051,53.7569412516555,235138.304108974,0.0,1.0
2013-12-06,62.38,63.21,62.12,63.01,154400,54.490705155643,55.2157337750592,54.2635877567897,55.0410280836336,176754.40192028,0.0,1.0
2013-12-09,61.08,62.78,60.75,62.78,183100,53.3551181613766,54.8401165384942,53.0668537705244,54.8401165384942,209609.656681369,0.0,1.0
2013-12-10,60.08,61.58,59.72,61.09,186000,52.4815897042487,53.7918823899406,52.1671194596826,53.3638534459479,212929.525629353,0.0,1.0
2013-12-11,59.36,60.63,59.19,60.34,132900,51.8526492151165,52.9620303556691,51.7041493774048,52.7087071031019,152141.58040936,0.0,1.0
2013-12-12,59.11,59.81,58.31,59.28,134600,51.6342671008345,52.2457370208241,50.9354443351322,51.7827669385463,154087.710482317,0.0,1.0
2013-12-13,59.0,60.1499,58.865,59.26,91100,51.5381789705505,52.5426493434019,51.4202526288382,51.7652963694037,104289.676262549,0.0,1.0
2013-12-16,60.66,61.08,59.29,59.39,261000,52.9882362093829,53.3551181613766,51.7915022231176,51.8788550688304,298788.205318608,0.0,1.0
2013-12-17,61.4,61.61,59.8101,60.48,114300,53.6346472676576,53.8180882436545,52.2458243736698,52.8310010870999,130848.627846425,0.0,1.0
2013-12-18,62.76,63.26,61.08,61.64,291000,54.8226459693516,55.2594101979156,53.3551181613766,53.8442940973683,333131.67719431,0.0,1.0
2013-12-19,60.35,62.61,60.15,62.51,172800,52.7174423876732,54.6916167007824,52.5427366962476,54.6042638550696,197818.398004044,0.0,1.0
2013-12-20,60.08,60.99,59.1975,60.3,525500,52.4815897042487,53.2765006002351,51.7107008408332,52.6737659648168,601583.149022714,0.0,1.0
2013-12-23,60.87,61.66,60.07,60.34,193300,53.1716771853798,53.8617646665109,52.4728544196774,52.7087071031019,221286.437119107,0.0,1.0
2013-12-24,61.46,61.98,60.84,60.84,46900,53.6870589750853,54.1412937727918,53.1454713316659,53.1454713316659,53690.2943656809,0.0,1.0
2013-12-26,61.51,62.24,61.3,61.79,109200,53.7307353979417,54.3684111716451,53.5472944219448,53.9753233659375,125010.237627555,0.0,1.0
2013-12-27,61.85,62.38,60.77,61.77,159500,54.0277350733652,54.490705155643,53.084324339667,53.9578527967949,182592.792139149,0.0,1.0
2013-12-30,61.62,61.97,60.95,61.72,137300,53.8268235282257,54.1325584882205,53.24155946195,53.9141763739385,157178.62295113,0.0,1.0
2013-12-31,61.84,62.31,61.63,61.88,140500,54.0189997887939,54.4295581636441,53.835558812797,54.053940927079,160841.926617871,0.0,1.0
2014-01-02,61.91,62.12,60.73,61.4,164400,54.0801467807929,54.2635877567897,53.0493832013819,53.6346472676576,188202.225878847,0.0,1.0
2014-01-03,62.79,63.0,61.45,61.91,115800,54.8488518230655,55.0322927990624,53.678323690514,54.0801467807929,132565.80144021,0.0,1.0
2014-01-06,62.59,63.93,62.26,62.86,121900,54.6741461316399,55.8446742641914,54.3858817407876,54.9099988150644,139548.974054936,0.0,1.0
2014-01-07,63.11,63.38,61.98,62.57,147400,55.1283809293464,55.364233612771,54.1412937727918,54.6566755624973,168740.925149283,0.0,1.0
2014-01-08,61.28,63.11,60.17,62.96,282900,53.5298238528022,55.1283809293464,52.5602072653902,54.9973516607772,323858.939787871,0.0,1.0
2014-01-09,59.91,61.848,59.55,61.64,152800,52.3330898665369,54.0259880164509,52.0186196219708,53.8442940973683,174922.750086909,0.0,1.0
2014-01-10,59.69,60.25,59.28,59.73,144700,52.1409136059688,52.6300895419604,51.7827669385463,52.1758547442539,165650.01268047,0.0,1.0
2014-01-13,59.34,60.05,58.695,59.28,194500,51.835178645974,52.4553838505348,51.2717527911264,51.7827669385463,222660.175994135,0.0,1.0
2014-01-14,59.95,60.104,59.0301,59.63,105900,52.368031004822,52.5025543872197,51.56447217711,52.0885018985411,121232.455721228,0.0,1.0
2014-01-15,59.82,60.16,59.6,59.98,95500,52.2544723053954,52.5514719808189,52.0622960448272,52.3942368585359,109326.718804318,0.0,1.0
2014-01-16,58.52,60.21,58.26,59.6,169400,51.118885311129,52.5951484036753,50.8917679122758,52.0622960448272,193926.137858131,0.0,1.0
2014-01-17,58.04,58.79,57.68,58.36,113500,50.6995916517076,51.3547379945536,50.3851214071415,50.9791207579886,129932.80192974,0.0,1.0
2014-01-21,58.17,58.8899,57.93,58.49,115300,50.8131503511342,51.4420034874207,50.6035035214235,51.0926794574152,131993.410242282,0.0,1.0
2014-01-22,58.34,59.21,58.05,58.42,127500,50.961650188846,51.7216199465473,50.7083269362789,51.0315324654162,145959.755471734,0.0,1.0
2014-01-23,58.21,58.72,57.98,58.19,219400,50.8480914894194,51.2935910025546,50.6471799442799,50.8306209202768,251165.257650968,0.0,1.0
2014-01-24,57.16,58.82,56.78,57.68,262700,49.930886609435,51.3809438482674,49.5989457957264,50.3851214071415,300734.335391564,0.0,1.0
2014-01-27,55.52,57.2799,55.186,57.2,331200,48.4982999397451,50.0356226714446,48.2065414350644,49.9658277477201,379151.929507751,0.0,1.0
2014-01-28,49.82,53.24,49.56,52.64,680100,43.5191877341157,46.5066550574933,43.2920703352624,45.9825379832165,778566.507422165,0.0,1.0
2014-01-29,49.31,49.94,48.785,49.67,330900,43.0736882209804,43.624011148971,42.6150857809882,43.3881584655465,378808.494788994,0.0,1.0
2014-01-30,49.39,50.0,49.1,49.62,321800,43.1435704975506,43.6764228563987,42.8902472449835,43.3444820426901,368390.974986698,0.0,1.0
2014-01-31,49.14,49.67,48.135,48.52,273700,42.9251883832686,43.3881584655465,42.047292283855,42.3836007398493,313326.941745989,0.0,1.0
2014-02-03,47.98,49.14,46.77,49.14,305300,41.9118953730002,42.9251883832686,40.8549259398753,42.9251883832686,349502.065455061,0.0,1.0
2014-02-04,48.66,49.22,47.98,48.1,260600,42.5058947238472,42.9950706598389,41.9118953730002,42.0167187878555,298330.292360265,0.0,1.0
2014-02-05,48.67,49.27,48.02,48.52,189900,42.5146300084185,43.0387470826953,41.9468365112853,42.3836007398493,217394.176973194,0.0,1.0
2014-02-06,48.99,49.14,48.49,48.84,208200,42.7941591146994,42.9251883832686,42.3573948861355,42.6631298461302,238343.694817373,0.0,1.0
2014-02-07,49.25,50.15,48.46,49.11,201200,43.0212765135527,43.8074521249679,42.3311890324216,42.8989825295548,230330.218046375,0.0,1.0
2014-02-10,49.39,49.56,48.485,49.16,116200,43.1435704975506,43.2920703352624,42.3530272438498,42.9426589524112,133023.714398553,0.0,1.0
2014-02-11,50.34,50.44,48.79,49.26,204100,43.9734225318222,44.060775377535,42.6194534232738,43.030011798124,233650.08699436,0.0,1.0
2014-02-12,49.89,50.9,49.51,50.55,123800,43.5803347261146,44.4625984678139,43.248393912406,44.1568635078191,141724.060607064,0.0,1.0
2014-02-13,51.68,51.79,49.61,49.61,201200,45.1439506643737,45.2400387946578,43.3357467581188,43.3357467581188,230330.218046375,0.0,1.0
2014-02-14,51.6,52.22,51.24,51.72,157800,45.0740683878035,45.6156560312228,44.7595981432374,45.1788918026588,180646.662066193,0.0,1.0
2014-02-18,52.12,56.338,51.475,55.28,231100,45.52830318551,49.2128462176758,44.9648773306625,48.2886531100344,264559.211682492,0.0,1.0
2014-02-19,51.01,52.326,50.525,52.0,191700,44.5586865980979,45.7082500476784,44.1350252963909,45.4234797706546,219454.785285737,0.0,1.0
2014-02-20,51.16,51.58,50.495,50.91,246600,44.6897158666671,45.0565978186609,44.108819442677,44.4713337523851,282303.338818271,0.0,1.0
2014-02-21,50.89,51.42,50.17,51.42,299500,44.4538631832426,44.9168332655204,43.8249226941104,44.9168332655204,342862.327559092,0.0,1.0
2014-02-24,52.24,52.63,50.498,50.84,199100,45.6331266003654,45.9738026986453,44.1114400280484,44.4101867603862,227926.175015076,0.0,1.0
2014-02-25,52.6,52.852,51.71,52.41,284600,45.9475968449314,46.1677260161277,45.1701565180875,45.7816264380771,325805.069860827,0.0,1.0
2014-02-26,51.75,53.06,51.63,52.69,241900,45.2050976563726,46.3494199352103,45.1002742415173,46.0262144060729,276922.861557745,0.0,1.0
2014-02-27,51.57,52.008,51.045,51.54,179000,45.0478625340896,45.4304679983117,44.5892600940974,45.0216566803758,204916.048858356,0.0,1.0
2014-02-28,52.83,53.2599,51.58,51.7,238100,46.1485083900709,46.5240382737902,45.0565978186609,45.1614212335163,272572.688453489,0.0,1.0
2014-03-03,51.6,52.82,51.13,52.45,116200,45.0740683878035,46.1397731054996,44.6635100129533,45.8165675763622,133023.714398553,0.0,1.0
2014-03-04,53.49,53.78,52.3,52.3,218400,46.7250371717753,46.9783604243424,45.685538307793,45.685538307793,250020.475255111,0.0,1.0
2014-03-05,52.33,53.34,52.21,53.34,148800,45.7117441615069,46.5940079032061,45.6069207466515,46.5940079032061,170343.620503482,0.0,1.0
2014-03-06,52.59,53.005,51.59,52.57,146500,45.9388615603601,46.3013758700683,45.0653331032322,45.9213909912176,167710.620993012,0.0,1.0
2014-03-07,53.16,53.48,52.602,52.97,101300,46.4367727809231,46.716301887204,45.9493439018457,46.2708023740688,115966.456700287,0.0,1.0
2014-03-10,53.65,53.95,52.99,52.99,104600,46.8648017249158,47.1268602620542,46.2882729432113,46.2882729432113,119744.238606615,0.0,1.0
2014-03-11,53.53,53.85,53.2,53.84,165700,46.7599783100604,47.0395074163414,46.4717139192082,47.0307721317701,189690.442993461,0.0,1.0
2014-03-12,53.57,53.715,53.13,53.38,128800,46.7949194483456,46.9215810746291,46.4105669272093,46.6289490414912,147447.972586347,0.0,1.0
2014-03-13,52.595,53.83,51.08,53.83,242300,45.9432292026458,47.0220368471988,44.6198335900969,47.0220368471988,277380.774516087,0.0,1.0
2014-03-14,52.66,53.037,51.85,52.29,121700,46.0000085523591,46.3293287806964,45.2924505020854,45.6768030232218,139320.017575765,0.0,1.0
2014-03-17,53.62,53.98,52.73,52.73,172700,46.838595871202,47.153066115768,46.0611555443581,46.0611555443581,197703.919764458,0.0,1.0
2014-03-18,54.0,54.15,53.55,53.55,128700,47.1705366849106,47.3015659534798,46.777448879203,46.777448879203,147333.494346762,0.0,1.0
2014-03-19,53.87,54.27,53.6,53.9,120800,47.0569779854839,47.4063893683351,46.8211253020594,47.0831838391978,138289.713419494,0.0,1.0
2014-03-20,54.16,54.395,53.6,53.82,88900,47.3103012380511,47.5155804254761,46.8211253020594,47.0133015626276,101771.154991664,0.0,1.0
2014-03-21,54.06,54.95,53.91,54.43,163400,47.2229483923383,48.0003887191822,47.0919191237691,47.5461539214756,187057.443482991,0.0,1.0
2014-03-24,53.03,54.302,52.44,54.22,159100,46.3232140814965,47.4343422789632,45.8078322917909,47.3627129454787,182134.879180807,0.0,1.0
2014-03-25,49.47,52.9,48.881,52.9,356100,43.2134527741209,46.2096553820698,42.6989445128725,46.2096553820698,407657.011164583,0.0,1.0
2014-03-26,49.3,50.32,48.84,50.0,184100,43.0649529364091,43.9559519626796,42.6631298461302,43.6764228563987,210754.439077225,0.0,1.0
2014-03-27,49.26,49.8685,49.03,49.14,143600,43.030011798124,43.5615538642864,42.8291002529846,42.9251883832686,164390.752045027,0.0,1.0
2014-03-28,48.96,50.21,48.75,49.24,138000,42.7679532609856,43.8598638323956,42.5845122849887,43.0125412289814,157979.97062823,0.0,1.0
2014-03-31,50.46,50.945,48.86,49.39,298900,44.0782459466776,44.5019072483846,42.6806004152728,43.1435704975506,342175.458121578,0.0,1.0
2014-04-01,49.81,50.6,49.48,50.51,210400,43.5104524495444,44.2005399306755,43.2221880586921,44.121922369534,240862.216088257,0.0,1.0
2014-04-02,50.37,50.52,49.42,49.94,153500,43.999628385536,44.1306576541052,43.1697763512645,43.624011148971,175724.097764009,0.0,1.0
2014-04-03,49.75,50.63,49.1,50.47,153000,43.4580407421167,44.2267457843893,42.8902472449835,44.0869812312488,175151.706566081,0.0,1.0
2014-04-04,49.18,50.18,48.6,50.11,138900,42.9601295215538,43.8336579786817,42.4534830164195,43.7725109866828,159010.2747845,0.0,1.0
2014-04-07,48.79,49.81,48.66,49.13,155800,42.6194534232738,43.5104524495444,42.5058947238472,42.9164530986974,178357.09727448,0.0,1.0
2014-04-08,47.94,49.15,47.89,48.85,162300,41.8769542347151,42.9339236678399,41.8332778118587,42.6718651307015,185798.182847548,0.0,1.0
2014-04-09,47.79,48.71,47.45,48.2,275000,41.7459249661459,42.5495711467036,41.4489252907224,42.1040716335683,314815.158860602,0.0,1.0
2014-04-10,48.45,49.07,46.01,48.55,384600,42.3224537478503,42.8640413912697,40.1910443124581,42.4098065935631,440283.309446501,0.0,1.0
2014-04-11,50.5,50.77,47.52,48.33,324100,44.1131870849627,44.3490397683872,41.5100722827213,42.217630332995,371023.974497168,0.0,1.0
2014-04-14,50.44,50.99,50.06,50.99,129200,44.060775377535,44.5412160289554,43.7288345638264,44.5412160289554,147905.88554469,0.0,1.0
2014-04-15,50.03,50.69,49.41,50.48,115800,43.7026287101125,44.279157491817,43.1610410666932,44.0957165158201,132565.80144021,0.0,1.0
2014-04-16,49.11,50.64,48.73,50.49,244600,42.8989825295548,44.2354810689606,42.5670417158462,44.1044518003914,280013.774026558,0.0,1.0
2014-04-17,48.84,53.64,47.72,51.0,307300,42.6631298461302,46.8560664403445,41.6847779741469,44.5499513135267,351791.630246775,0.0,1.0
2014-04-21,47.735,49.086,46.66,48.43,194800,41.6978809010038,42.8780178465837,40.7588378095913,42.3049831787078,223003.610712892,0.0,1.0
2014-04-22,48.18,48.6,47.27,47.66,148000,42.0866010644258,42.4534830164195,41.2916901684393,41.6323662667192,169427.794586797,0.0,1.0
2014-04-23,49.05,49.8,48.43,48.72,160800,42.8465708221271,43.5017171649731,42.3049831787078,42.5583064312749,184081.009253763,0.0,1.0
2014-04-24,49.11,49.51,48.82,49.2,138800,42.8989825295548,43.248393912406,42.6456592769877,42.9776000906963,158895.796544915,0.0,1.0
2014-04-25,48.61,48.95,47.951,48.78,148500,42.4622183009908,42.7592179764143,41.8865630477435,42.6107181387026,170000.185784725,0.0,1.0
2014-04-28,49.33,49.67,48.361,48.64,150800,43.0911587901229,43.3881584655465,42.2447097151659,42.4884241547046,172633.185295196,0.0,1.0
2014-04-29,49.01,49.92,48.89,49.63,123100,42.811629683842,43.6065405798285,42.7068062689866,43.3532173272613,140922.712929964,0.0,1.0
2014-04-30,48.77,48.99,47.88,48.88,196700,42.6019828541313,42.7941591146994,41.8245425272874,42.6980709844154,225178.69726502,0.0,1.0
2014-05-01,48.86,49.09,48.34,48.5,331300,42.6806004152728,42.8815119604122,42.2263656175663,42.3661301707067,379266.407747337,0.0,1.0
2014-05-02,48.86,49.73,48.61,48.96,175300,42.6806004152728,43.4405701729741,42.4622183009908,42.7679532609856,200680.353993686,0.0,1.0
2014-05-05,48.85,49.07,48.17,48.49,119700,42.6718651307015,42.8640413912697,42.0778657798545,42.3573948861355,137030.452784051,0.0,1.0
2014-05-06,48.92,49.46,48.225,48.77,158300,42.7330121227005,43.2047174895496,42.1259098449965,42.6019828541313,181219.053264121,0.0,1.0
2014-05-07,49.52,49.6384,48.51,48.87,185000,43.2571291969773,43.3605549663012,42.374865455278,42.6893356998441,211784.743233496,0.0,1.0
2014-05-08,49.76,50.35,49.16,49.35,154200,43.466776026688,43.9821578163935,42.9426589524112,43.1086293592655,176525.445441109,0.0,1.0
2014-05-09,50.3,50.48,49.38,49.44,110100,43.9384813935371,44.0957165158201,43.1348352129793,43.187246920407,126040.541783827,0.0,1.0
2014-05-12,51.24,51.98,50.58,50.58,175400,44.7595981432374,45.4060092015121,44.1830693615329,44.1830693615329,200794.832233271,0.0,1.0
2014-05-13,51.26,51.49,50.48,51.2,235700,44.7770687123799,44.9779802575194,44.0957165158201,44.7246570049523,269825.210703433,0.0,1.0
2014-05-14,50.47,51.3,50.05,51.26,196900,44.0869812312488,44.8120098506651,43.7200992792551,44.7770687123799,225407.653744192,0.0,1.0
2014-05-15,50.26,50.51,49.885,50.13,272300,43.903540255252,44.121922369534,43.575967083829,43.7899815558253,311724.246391789,0.0,1.0
2014-05-16,50.71,50.819,49.95,50.15,170600,44.2966280609596,44.3918426627865,43.6327464335423,43.8074521249679,195299.876733159,0.0,1.0
2014-05-19,51.21,51.48,50.03,50.62,109600,44.7333922895235,44.9692449729481,43.7026287101125,44.218010499818,125468.150585898,0.0,1.0
2014-05-20,50.31,50.97,49.895,50.96,181600,43.9472166781084,44.5237454598128,43.5847023684003,44.5150101752415,207892.483087583,0.0,1.0
2014-05-21,51.02,51.28,50.21,50.34,137100,44.5674218826692,44.7945392815225,43.8598638323956,43.9734225318222,156949.666471959,0.0,1.0
2014-05-22,51.69,51.965,51.14,51.14,74800,45.152685948945,45.3929062746552,44.6722452975246,44.6722452975246,85629.7232100838,0.0,1.0
2014-05-23,51.38,51.81,51.2,51.81,95300,44.8818921272353,45.2575093638003,44.7246570049523,45.2575093638003,109097.762325147,0.0,1.0
2014-05-27,52.22,52.29,51.61,51.72,101600,45.6156560312228,45.6768030232218,45.0828036723747,45.1788918026588,116309.891419044,0.0,1.0
2014-05-28,52.23,52.34,51.74,52.08,150400,45.6243913157941,45.7204794460782,45.1963623718014,45.4933620472249,172175.272336853,0.0,1.0
2014-05-29,52.72,52.77,52.0,52.29,90700,46.0524202597868,46.0960966826432,45.4234797706546,45.6768030232218,103831.763304206,0.0,1.0
2014-05-30,52.52,53.12,52.14,52.78,128900,45.8777145683612,46.401831642638,45.5457737546526,46.1048319672145,147562.450825933,0.0,1.0
2014-06-02,53.05,53.29,52.06,52.48,131500,46.340684650639,46.5503314803497,45.4758914780823,45.8427734300761,150538.885055161,0.0,1.0
2014-06-03,52.1,53.13,51.895,52.7,159800,45.5108326163674,46.4105669272093,45.3317592826562,46.0349496906442,182936.226857907,0.0,1.0
2014-06-04,53.57,53.72,51.87,52.06,174600,46.7949194483456,46.9259487169148,45.309921071228,45.4758914780823,199879.006316586,0.0,1.0
2014-06-05,54.4,54.42,52.835,53.5,137500,47.5199480677618,47.5374186369043,46.1528760323565,46.7337724563466,157407.579430301,0.0,1.0
2014-06-06,54.9,55.46,53.951,54.69,119700,47.9567122963258,48.4458882323174,47.1277337905113,47.7732713203289,137030.452784051,0.0,1.0
2014-06-09,55.04,55.55,54.7,54.72,108200,48.0790062803237,48.5245057934589,47.7820066049002,47.7994771740427,123865.455231699,0.0,1.0
2014-06-10,54.54,55.08,54.15,54.73,96400,47.6422420517597,48.1139474186088,47.3015659534798,47.808212458614,110357.022960589,0.0,1.0
2014-06-11,54.6,54.67,54.27,54.29,280500,47.6946537591874,47.7558007511863,47.4063893683351,47.4238599374777,321111.462037814,0.0,1.0
2014-06-12,54.77,54.82,53.94,54.68,255300,47.8431535968991,47.8868300197555,47.1181249774829,47.7645360357576,292262.945662225,0.0,1.0
2014-06-13,53.6,54.92,53.42,54.92,127000,46.8211253020594,47.9741828654683,46.6638901797764,47.9741828654683,145387.364273805,0.0,1.0
2014-06-16,54.25,54.37,53.57,53.57,441700,47.3889187991926,47.4937422140479,46.7949194483456,46.7949194483456,505650.38424992,0.0,1.0
2014-06-17,55.1,55.6,54.02,54.02,171200,48.1314179877514,48.5681822163153,47.1880072540531,47.1880072540531,195986.746170673,0.0,1.0
2014-06-18,56.39,56.44,54.66,54.99,171600,49.2582696974464,49.3019461203028,47.747065466615,48.0353298574673,196444.659129016,0.0,1.0
2014-06-19,56.41,56.57,55.9975,56.38,134700,49.275740266589,49.4155048197295,48.9154097780237,49.2495344128752,154202.188721902,0.0,1.0
2014-06-20,57.02,57.07,56.56,56.56,202800,49.8085926254371,49.8522690482935,49.4067695351582,49.4067695351582,232161.869879746,0.0,1.0
2014-06-23,56.92,57.44,56.564,57.01,197700,49.7212397797243,50.1754745774308,49.4102636489867,49.7998573408658,226323.479660877,0.0,1.0
2014-06-24,57.0,57.58,56.65,56.65,258200,49.7911220562945,50.2977685614287,49.4853870962997,49.4853870962997,295582.814610209,0.0,1.0
2014-06-25,57.06,57.4,56.42,56.7,160100,49.8435337637222,50.1405334391457,49.2844755511603,49.5290635191561,183279.661576663,0.0,1.0
2014-06-26,57.13,57.36,56.45,57.07,169200,49.9046807557211,50.1055923008606,49.3106814048741,49.8522690482935,193697.18137896,0.0,1.0
2014-06-27,57.44,57.7,56.75,56.75,302700,50.1754745774308,50.4025919762841,49.5727399420125,49.5727399420125,346525.631225834,0.0,1.0
2014-06-30,57.59,57.91,56.81,57.4,196300,50.306503846,50.586032952281,49.6251516494402,50.1405334391457,224720.784306677,0.0,1.0
2014-07-01,58.58,58.69,57.52,57.52,208600,51.1712970185567,51.2673851488408,50.2453568540011,50.2453568540011,238801.607775715,0.0,1.0
2014-07-02,59.05,59.1,58.082,58.47,297300,51.5818553934069,51.6255318162633,50.736279846907,51.0752088882726,340343.806288207,0.0,1.0
2014-07-03,58.85,59.1,58.64,58.99,182900,51.4071497019813,51.6255318162633,51.2237087259844,51.5294436859792,209380.700202197,0.0,1.0
2014-07-07,57.05,59.09,56.38,58.8,290800,49.8347984791509,51.616796531692,49.2495344128752,51.3634732791249,332902.720715139,0.0,1.0
2014-07-08,57.12,57.32,56.37,56.78,182500,49.8959454711499,50.0706511625755,49.2407991283039,49.5989457957264,208922.787243854,0.0,1.0
2014-07-09,56.95,57.26,56.72,57.26,196800,49.7474456334381,50.0182394551478,49.5465340882987,50.0182394551478,225293.175504606,0.0,1.0
2014-07-10,56.99,57.38,55.43,56.0,164800,49.7823867717232,50.1230628700031,48.4196823786036,48.9175935991665,188660.13883719,0.0,1.0
2014-07-11,56.8,57.07,56.16,56.77,144900,49.6164163648689,49.8522690482935,49.057358152307,49.5902105111551,165878.969159641,0.0,1.0
2014-07-14,56.7,57.25,56.56,57.25,131600,49.5290635191561,50.0095041705765,49.4067695351582,50.0095041705765,150653.363294747,0.0,1.0
2014-07-15,56.46,57.45,56.23,56.55,128600,49.3194166894454,50.1842098620021,49.118505144306,49.3980342505869,147219.016107176,0.0,1.0
2014-07-16,56.0,57.23,55.87,56.84,141800,48.9175935991665,49.9920336014339,48.8040348997399,49.651357503154,162330.143732485,0.0,1.0
2014-07-17,55.34,56.59,54.45,55.3,524700,48.3410648174621,49.432975388872,47.5636244906182,48.3061236791769,600667.323106029,0.0,1.0
2014-07-18,56.32,56.6,54.89,55.04,148500,49.1971227054475,49.4417106734433,47.9479770117545,48.0790062803237,170000.185784725,0.0,1.0
2014-07-21,56.03,56.418,55.07,56.02,192500,48.9437994528804,49.282728494246,48.1052121340375,48.9350641683091,220370.611202422,0.0,1.0
2014-07-22,56.24,57.03,56.02,56.27,124400,49.1272404288773,49.8173279100084,48.9350641683091,49.1534462825911,142410.930044578,0.0,1.0
2014-07-23,55.9,56.2,55.47,56.2,127300,48.8302407534537,49.0922992905921,48.4546235168887,49.0922992905921,145730.798992563,0.0,1.0
2014-07-24,56.24,56.97,55.87,56.09,149700,49.1272404288773,49.7649162025807,48.8040348997399,48.9962111603081,171373.924659753,0.0,1.0
2014-07-25,56.6,56.63,55.26,55.84,283100,49.4417106734433,49.4679165271572,48.2711825408918,48.7778290460261,324087.896267042,0.0,1.0
2014-07-28,56.05,56.54,55.63,56.54,84000,48.9612700220229,49.3892989660156,48.5943880700292,49.3892989660156,96161.7212519659,0.0,1.0
2014-07-29,56.21,56.63,55.88,56.24,69300,49.1010345751634,49.4679165271572,48.8127701843112,49.1272404288773,79333.4200328718,0.0,1.0
2014-07-30,56.63,56.77,55.985,56.56,72800,49.4679165271572,49.5902105111551,48.9044906723096,49.4067695351582,83340.1584183703,0.0,1.0
2014-07-31,56.41,56.65,55.98,56.07,194700,49.275740266589,49.4853870962997,48.900123030024,48.9787405911655,222889.132473306,0.0,1.0
2014-08-01,55.44,56.56,55.14,56.44,147400,48.4284176631749,49.4067695351582,48.1663591260365,49.3019461203028,168740.925149283,0.0,1.0
2014-08-04,56.59,56.81,55.19,55.54,99600,49.432975388872,49.6251516494402,48.2100355488929,48.5157705088877,114020.326627331,0.0,1.0
2014-08-05,56.67,57.21,56.27,56.46,97200,49.5028576654423,49.9745630322914,49.1534462825911,49.3194166894454,111272.848877275,0.0,1.0
2014-08-06,57.74,58.13,56.33,56.33,126400,50.4375331145692,50.7782092128491,49.2058579900188,49.2058579900188,144700.494836291,0.0,1.0
2014-08-07,58.09,58.4,57.4101,57.75,118300,50.743268074564,51.0140618962737,50.1493560765627,50.4462683991405,135427.757429852,0.0,1.0
2014-08-08,58.76,59.0799,57.49,58.07,95800,51.3285321408397,51.607973894275,50.2191510002872,50.7257975054214,109670.153523075,0.0,1.0
2014-08-11,58.86,59.14,58.57,59.1,102400,51.4158849865525,51.6604729545484,51.1625617339854,51.6255318162633,117225.71733573,0.0,1.0
2014-08-12,58.31,59.1,58.01,58.66,91500,50.9354443351322,51.6255318162633,50.6733857979938,51.2411792951269,104747.589220891,0.0,1.0
2014-08-13,58.34,58.89,58.1,58.36,128000,50.961650188846,51.4420908402664,50.7520033591353,50.9791207579886,146532.146669662,0.0,1.0
2014-08-14,58.24,58.68,57.9,58.32,95600,50.8742973431332,51.2586498642695,50.5772976677097,50.9441796197034,109441.197043904,0.0,1.0
2014-08-15,58.09,59.1,57.53,58.73,152300,50.743268074564,51.6255318162633,50.2540921385723,51.3023262871259,174350.358888981,0.0,1.0
2014-08-18,59.1,59.15,58.4,58.53,99700,51.6255318162633,51.6692082391196,51.0140618962737,51.1276205957003,114134.804866917,0.0,1.0
2014-08-19,58.84,59.1,58.51,59.07,186100,51.39841441741,51.6255318162633,51.1101500265577,51.5993259625494,213044.003868938,0.0,1.0
2014-08-20,57.94,58.79,57.85,58.79,117600,50.6122388059948,51.3547379945536,50.5336212448533,51.3547379945536,134626.409752752,0.0,1.0
2014-08-21,57.82,58.19,57.27,57.87,116900,50.5074153911394,50.8306209202768,50.0269747397191,50.5510918139958,133825.062075653,0.0,1.0
2014-08-22,57.1,58.08,57.05,57.84,68500,49.8784749020073,50.7345327899927,49.8347984791509,50.524885960282,78417.5941161864,0.0,1.0
2014-08-25,56.94,57.65,56.61,57.22,56900,49.7387103488668,50.3589155534277,49.4504459580146,49.9832983168627,65138.1183242483,0.0,1.0
2014-08-26,56.64,57.24,56.5,56.96,117600,49.4766518117284,50.0007688860052,49.3543578277305,49.7561809180094,134626.409752752,0.0,1.0
2014-08-27,58.77,59.1,56.69,56.69,218300,51.337267425411,51.6255318162633,49.5203282345848,49.5203282345848,249905.997015526,0.0,1.0
2014-08-28,57.88,58.73,57.8,58.65,176200,50.5598270985671,51.3023262871259,50.4899448219969,51.2324440105557,201710.658149957,0.0,1.0
2014-08-29,57.76,58.419,57.38,57.88,99800,50.4550036837118,51.0306589369591,50.1230628700031,50.5598270985671,114249.283106502,0.0,1.0
2014-09-02,57.4,58.24,57.32,57.92,89300,50.1405334391457,50.8742973431332,50.0706511625755,50.5947682368522,102229.067950007,0.0,1.0
2014-09-03,56.89,57.75,56.67,57.75,228000,49.6950339260104,50.4462683991405,49.5028576654423,50.4462683991405,261010.386255336,0.0,1.0
2014-09-04,56.47,57.5925,56.35,57.11,159100,49.3281519740167,50.3086876671428,49.2233285591613,49.8872101865786,182134.879180807,0.0,1.0
2014-09-05,56.48,56.77,55.85,56.15,185700,49.336887258588,49.5902105111551,48.7865643305973,49.0486228677357,212586.090910596,0.0,1.0
2014-09-08,56.02,56.5,55.79,56.5,124100,48.9350641683091,49.3543578277305,48.7341526231697,49.3543578277305,142067.495325821,0.0,1.0
2014-09-09,54.76,56.27,54.49,55.84,222100,47.8344183123278,49.1534462825911,47.5985656289033,48.7778290460261,254256.170119781,0.0,1.0
2014-09-10,55.11,55.31,54.625,54.7,186300,48.1401532723226,48.3148589637482,47.7164919706156,47.7820066049002,213272.96034811,0.0,1.0
2014-09-11,55.28,55.82,54.75,54.75,230000,48.2886531100344,48.7603584768835,47.8256830277566,47.8256830277566,263299.951047049,0.0,1.0
2014-09-12,55.24,55.74,54.44,55.37,222900,48.2537119717493,48.6904762003133,47.5548892060469,48.3672706711759,255171.996036466,0.0,1.0
2014-09-15,55.39,55.7,54.74,55.25,169300,48.3847412403185,48.6555350620281,47.8169477431853,48.2624472563206,193811.659618545,0.0,1.0
2014-09-16,55.88,56.08,54.99,55.34,178100,48.8127701843112,48.9874758757368,48.0353298574673,48.3410648174621,203885.744702085,0.0,1.0
2014-09-17,56.17,57.0,55.505,55.81,229300,49.0660934368783,49.7911220562945,48.4851970128882,48.7516231923122,262498.60336995,0.0,1.0
2014-09-18,57.15,57.39,55.84,56.24,128100,49.9221513248637,50.1317981545744,48.7778290460261,49.1272404288773,146646.624909248,0.0,1.0
2014-09-19,56.28,57.82,56.1,57.19,307100,49.1621815671624,50.5074153911394,49.0049464448793,49.9570924631488,351562.673767603,0.0,1.0
2014-09-22,55.62,56.35,55.3,55.89,100800,48.5856527854579,49.2233285591613,48.3061236791769,48.8215054688825,115394.065502359,0.0,1.0
2014-09-23,55.84,56.38,55.0001,55.4,239800,48.7778290460261,49.2495344128752,48.0441524948843,48.3934765248897,274518.818526445,0.0,1.0
2014-09-24,56.09,56.32,55.488,55.79,128019,48.9962111603081,49.1971227054475,48.470347029117,48.7341526231697,146553.897535183,0.0,1.0
2014-09-25,56.0,56.35,55.355,56.1,267936,48.9175935991665,49.2233285591613,48.354167744319,49.0049464448793,306728.416016271,0.0,1.0
2014-09-26,56.07,56.3,55.42,56.05,106586,48.9787405911655,49.1796521363049,48.4109470940323,48.9612700220229,122017.776444786,0.0,1.0
2014-09-29,56.05,56.52,55.29,55.59,160772,48.9612700220229,49.3718283968731,48.2973883946057,48.5594469317441,184048.955346679,0.0,1.0
2014-09-30,55.98,56.41,55.72,55.97,205174,48.900123030024,49.275740266589,48.6730056311707,48.8913877454527,234879.58328751,0.0,1.0
2014-10-01,55.58,56.65,55.53,56.0,266172,48.5507116471728,49.4853870962997,48.5070352243164,48.9175935991665,304709.019869979,0.0,1.0
2014-10-02,55.53,55.9,55.14,55.56,153004,48.5070352243164,48.8302407534537,48.1663591260365,48.5332410780302,175156.285695664,0.0,1.0
2014-10-03,55.55,56.43,55.32,56.07,145237,48.5245057934589,49.2932108357316,48.3235942483195,48.9787405911655,166264.760827045,0.0,1.0
2014-10-06,55.22,55.69,55.06,55.56,116653,48.2362414026067,48.6467997774569,48.0964768494662,48.5332410780302,133542.300823876,0.0,1.0
2014-10-07,53.97,54.65,53.91,54.65,144502,47.1443308311967,47.7383301820438,47.0919191237691,47.7383301820438,165423.34576609,0.0,1.0
2014-10-08,54.63,54.67,53.358,53.93,96685,47.7208596129012,47.7558007511863,46.6097314154344,47.1093896929116,110683.285943409,0.0,1.0
2014-10-09,53.54,54.78,53.44,54.46,128173,46.7687135946317,47.8518888814704,46.6813607489189,47.5723597751895,146730.194024145,0.0,1.0
2014-10-10,53.16,54.07,53.075,53.22,141158,46.4367727809231,47.2316836769095,46.3625228620672,46.4891844883508,161595.193434345,0.0,1.0
2014-10-13,54.12,54.99,52.76,53.25,162038,47.2753600997659,48.0353298574673,46.0873613980719,46.5153903420646,185498.249859834,0.0,1.0
2014-10-14,54.38,55.81,53.5,54.51,188884,47.5024774986192,48.7516231923122,46.7337724563466,47.6160361980459,216231.078059004,0.0,1.0
2014-10-15,54.74,55.16,53.35,53.73,186023,47.8169477431853,48.183829695179,46.6027431877774,46.934684001486,212955.855624458,0.0,1.0
2014-10-16,54.96,55.335,52.78,54.06,269248,48.0091240037534,48.3366971751764,46.1048319672145,47.2229483923383,308230.370519635,0.0,1.0
2014-10-17,54.0,55.73,53.98,55.73,256672,47.1705366849106,48.681740915742,47.153066115768,48.681740915742,293833.58710934,0.0,1.0
2014-10-20,54.75,54.79,53.7,53.7,125859,47.8256830277566,47.8606241660417,46.9084781477722,46.9084781477722,144081.167560133,0.0,1.0
2014-10-21,55.95,56.31,54.4844,54.88,110153,48.8739171763101,49.1883874208762,47.5936738695434,47.9392417271832,126101.215250807,0.0,1.0
2014-10-22,55.69,56.74,55.54,56.17,119610,48.6467997774569,49.5640046574412,48.5157705088877,49.0660934368783,136927.422368424,0.0,1.0
2014-10-23,56.51,56.71,55.52,55.96,172353,49.3630931123018,49.5377988037274,48.4982999397451,48.8826524608814,197306.680273096,0.0,1.0
2014-10-24,56.6,56.99,56.06,56.57,101340,49.4417106734433,49.7823867717232,48.9700053065942,49.4155048197295,116012.247996122,0.0,1.0
2014-10-27,56.72,56.79,55.98,56.33,80829,49.5465340882987,49.6076810802976,48.900123030024,49.2058579900188,92531.6162747041,0.0,1.0
2014-10-28,58.51,58.676,56.78,56.78,124530,51.1101500265577,51.255155750441,49.5989457957264,49.5989457957264,142559.751756039,0.0,1.0
2014-10-29,58.8,59.1,58.31,58.77,70385,51.3634732791249,51.6255318162633,50.9354443351322,51.337267425411,80575.5089323763,0.0,1.0
2014-10-30,59.1,59.1,57.91,58.53,202334,51.6255318162633,51.6255318162633,50.586032952281,51.1276205957003,231628.401283277,0.0,1.0
2014-10-31,59.08,59.84,58.87,59.42,211946,51.6080612471207,52.271942874538,51.4246202711238,51.9050609225442,242632.049672252,0.0,1.0
2014-11-03,57.42,59.1,57.27,59.1,243491,50.1580040082883,51.6255318162633,50.0269747397191,51.6255318162633,278744.210349552,0.0,1.0
2014-11-04,57.98,58.3,57.35,57.44,136536,50.6471799442799,50.9267090505609,50.0968570162893,50.1754745774308,156304.009200695,0.0,1.0
2014-11-05,58.0,58.5,57.61,58.21,108221,50.6646505134225,51.1014147419865,50.3239744151426,50.8480914894194,123889.495662012,0.0,1.0
2014-11-06,58.58,58.67,57.785,58.2,103878,51.1712970185567,51.2499145796982,50.47684189514,50.8393562048481,118917.705716806,0.0,1.0
2014-11-07,58.92,59.025,58.44,58.53,162805,51.4682966939802,51.5600171819787,51.0490030345588,51.1276205957003,186376.297957456,0.0,1.0
2014-11-10,59.02,59.17,58.71,58.94,148445,51.555649539693,51.6866788082622,51.2848557179833,51.4857672631228,169937.222752953,0.0,1.0
2014-11-11,59.07,59.11,58.79,59.11,70647,51.5993259625494,51.6342671008345,51.3547379945536,51.6342671008345,80875.4419200908,0.0,1.0
2014-11-12,59.16,59.18,58.89,58.89,115448,51.6779435236909,51.6954140928335,51.4420908402664,51.4420908402664,132162.838036869,0.0,1.0
2014-11-13,59.01,59.23,58.52,59.17,88605,51.5469142551217,51.7390905156899,51.118885311129,51.6866788082622,101433.444184886,0.0,1.0
2014-11-14,57.82,59.09,57.559,59.09,85227,50.5074153911394,51.616796531692,50.279424463829,51.616796531692,97566.3692516821,0.0,1.0
2014-11-17,57.27,57.84,57.0,57.62,59975,50.0269747397191,50.524885960282,49.7911220562945,50.3327096997139,68658.3241915077,0.0,1.0
2014-11-18,57.22,57.77,57.065,57.49,79442,49.9832983168627,50.4637389682831,49.8479014060078,50.2191510002872,90943.8030916508,0.0,1.0
2014-11-19,57.32,58.03,56.42,57.39,105872,50.0706511625755,50.6908563671363,49.2844755511603,50.1317981545744,121200.401814144,0.0,1.0
2014-11-20,58.09,58.27,57.24,57.24,85316,50.743268074564,50.900503196847,50.0007688860052,50.0007688860052,97668.2548849133,0.0,1.0
2014-11-21,58.66,58.75,58.37,58.75,114130,51.2411792951269,51.3197968562685,50.9878560425598,51.3197968562685,130654.014839129,0.0,1.0
2014-11-24,59.31,59.35,58.5,58.75,108725,51.8089727922601,51.8439139305452,51.1014147419865,51.3197968562685,124466.465989524,0.0,1.0
2014-11-25,59.35,59.895,58.8,59.64,94445,51.8439139305452,52.31998693968,51.3634732791249,52.0972371831124,108118.97337669,0.0,1.0
2014-11-26,59.21,59.34,58.9619,59.08,168097,51.7216199465473,51.835178645974,51.5048975363339,51.6080612471207,192434.48639633,0.0,1.0
2014-11-28,57.78,59.33,57.65,59.14,198547,50.4724742528543,51.8264433614027,50.3589155534277,51.6604729545484,227293.110350167,0.0,1.0
2014-12-01,58.51,59.04,57.275,57.85,175681,51.1101500265577,51.5731201088356,50.0313423820047,50.5336212448533,201116.516086507,0.0,1.0
2014-12-02,57.97,59.01,57.565,58.38,105736,50.6384446597086,51.5469142551217,50.2846656345718,50.9965913271311,121044.711408308,0.0,1.0
2014-12-03,57.16,58.71,57.15,57.73,101059,49.930886609435,51.2848557179833,49.9221513248637,50.4287978299979,115690.564142886,0.0,1.0
2014-12-04,57.03,57.45,56.595,57.21,97701,49.8173279100084,50.1842098620021,49.4373430311577,49.9745630322914,111846.384857599,0.0,1.0
2014-12-05,56.76,57.71,56.34,57.0,130971,49.5814752265838,50.4113272608554,49.2145932745901,49.7911220562945,149933.295167753,0.0,1.0
2014-12-08,56.46,56.89,55.86,56.54,167942,49.3194166894454,49.6950339260104,48.7952996151686,49.3892989660156,192257.045124972,0.0,1.0
2014-12-09,58.4,58.78,56.06,56.06,232782,51.0140618962737,51.3460027099823,48.9700053065942,48.9700053065942,266484.735672323,0.0,1.0
2014-12-10,56.36,58.7,56.18,58.29,155273,49.2320638437326,51.2761204334121,49.0748287214496,50.9179737659896,177753.796951863,0.0,1.0
2014-12-11,56.73,57.55,56.08,56.65,141741,49.55526937287,50.2715627077149,48.9874758757368,49.4853870962997,162262.601571129,0.0,1.0
2014-12-12,55.28,56.45,54.6725,56.06,185060,48.2886531100344,49.3106814048741,47.7579845723291,48.9700053065942,211853.430177248,0.0,1.0
2014-12-15,53.9,55.46,53.44,55.46,301081,47.0831838391978,48.4458882323174,46.6813607489189,48.4458882323174,344672.228526942,0.0,1.0
2014-12-16,53.91,54.29,53.55,53.91,194527,47.0919191237691,47.4238599374777,46.777448879203,47.0919191237691,222691.085118823,0.0,1.0
2014-12-17,54.96,55.02,53.54,53.88,196672,48.0091240037534,48.0615357111811,46.7687135946317,47.0657132700552,225146.643357936,0.0,1.0
2014-12-18,55.61,55.84,55.08,55.6,152701,48.5769175008866,48.7778290460261,48.1139474186088,48.5681822163153,174809.41662972,0.0,1.0
2014-12-19,55.435,56.12,54.89,55.51,397287,48.4240500208892,49.0224170140219,47.9479770117545,48.4895646551738,454807.163702735,0.0,1.0
2014-12-22,55.59,55.74,54.8701,55.34,100414,48.5594469317441,48.6904762003133,47.9305937954576,48.3410648174621,114952.179497558,0.0,1.0
2014-12-23,55.96,56.66,55.63,55.63,84068,48.8826524608814,49.494122380871,48.5943880700292,48.5943880700292,96239.5664548841,0.0,1.0
2014-12-24,55.96,56.29,55.38,56.12,32313,48.8826524608814,49.1709168517336,48.3760059557472,49.0224170140219,36991.3535573187,0.0,1.0
2014-12-26,56.15,56.66,55.88,56.31,55202,49.0486228677357,49.494122380871,48.8127701843112,49.1883874208762,63194.2778160836,0.0,1.0
2014-12-29,56.21,56.64,55.92,56.2,87525,49.1010345751634,49.4766518117284,48.8477113225963,49.0922992905921,100197.079197361,0.0,1.0
2014-12-30,55.88,56.75,55.79,56.44,37186,48.8127701843112,49.5727399420125,48.7341526231697,49.3019461203028,42569.8781723286,0.0,1.0
2014-12-31,55.67,56.79,55.27,56.14,98693,48.6293292083143,49.6076810802976,48.2799178254631,49.0398875831645,112982.008994289,0.0,1.0
2015-01-02,54.39,55.96,54.15,55.96,74791,47.5112127831905,48.8826524608814,47.3015659534798,48.8826524608814,85619.4201685211,0.0,1.0
2015-01-05,52.79,54.6,52.71,54.27,107503,46.1135672517857,47.6946537591874,46.0436849752155,47.4063893683351,123067.541901787,0.0,1.0
2015-01-06,50.83,53.88,50.65,52.308,168247,44.4014514758149,47.0657132700552,44.2442163535319,45.6925265354501,192606.203755708,0.0,1.0
2015-01-07,50.24,51.24,49.74,51.19,226396,43.8860696861094,44.7595981432374,43.4493054575454,44.715921720381,259174.155292382,0.0,1.0
2015-01-08,50.76,51.37,50.1,50.38,186676,44.3403044838159,44.873156842664,43.7637757021115,44.0083636701073,213703.398528952,0.0,1.0
2015-01-09,49.78,50.95,49.67,50.71,144278,43.4842465958305,44.5062748906703,43.3881584655465,44.2966280609596,165166.914509418,0.0,1.0
2015-01-12,50.87,51.14,50.05,50.75,177279,44.4363926141,44.6722452975246,43.7200992792551,44.3315691992447,202945.878355086,0.0,1.0
2015-01-13,52.74,52.81,51.29,51.29,199528,46.0698908289293,46.1310378209283,44.8032745660938,44.8032745660938,228416.141880503,0.0,1.0
2015-01-14,53.11,53.74,51.82,52.13,171014,46.3930963580667,46.9434192860573,45.2662446483716,45.5370384700813,195773.816645044,0.0,1.0
2015-01-15,52.78,53.345,51.815,53.13,348630,46.1048319672145,46.5983755454918,45.261877006086,46.4105669272093,399105.486667534,0.0,1.0
2015-01-16,53.43,53.51,52.18,52.67,144067,46.6726254643476,46.7425077409179,45.5807148929377,46.0087438369304,164925.365423893,0.0,1.0
2015-01-20,53.11,53.49,52.485,53.49,147950,46.3930963580667,46.7250371717753,45.8471410723617,46.7250371717753,169370.555467004,0.0,1.0
2015-01-21,53.42,53.86,52.72,52.92,203095,46.6638901797764,47.0482427009127,46.0524202597868,46.2271259512124,232499.580686524,0.0,1.0
2015-01-22,54.87,54.97,53.1,53.66,135520,47.9305064426119,48.0178592883247,46.3843610734954,46.8735370094871,155140.910286505,0.0,1.0
2015-01-23,55.01,55.33,54.5,54.71,207468,48.0528004266098,48.3323295328908,47.6073009134746,47.7907418894714,237505.714103605,0.0,1.0
2015-01-26,55.61,55.72,54.51,54.83,215756,48.5769175008866,48.6730056311707,47.6160361980459,47.8955653043268,246993.670600466,0.0,1.0
2015-01-27,50.81,54.0,50.26,54.0,868821,44.3839809066723,47.1705366849106,43.903540255252,47.1705366849106,994610.985950646,0.0,1.0
2015-01-28,48.38,50.96,48.23,50.1,401456,42.2613067558514,44.5150101752415,42.1302774872822,43.7637757021115,459579.761511062,0.0,1.0
2015-01-29,50.21,50.46,47.94,48.44,240176,43.8598638323956,44.0782459466776,41.8769542347151,42.3137184632791,274949.256707287,0.0,1.0
2015-01-30,49.72,50.401,49.32,49.82,283534,43.4318348884029,44.026707767707,43.0824235055517,43.5191877341157,324584.731826843,0.0,1.0
2015-02-02,49.97,50.328,49.27,49.97,221719,43.6502170026849,43.9629401903367,43.0387470826953,43.6502170026849,253820.008026959,0.0,1.0
2015-02-03,51.04,51.342,49.52,50.16,190142,44.5848924518118,44.8486980458644,43.2571291969773,43.8161874095392,217671.214312991,0.0,1.0
2015-02-04,50.59,51.52,50.42,51.0,163441,44.1918046461042,45.0041861112332,44.0433048083924,44.5499513135267,187104.379561221,0.0,1.0
2015-02-05,51.59,51.61,50.72,50.72,186100,45.0653331032322,45.0828036723747,44.3053633455308,44.3053633455308,213044.003868938,0.0,1.0
2015-02-06,51.59,52.07,51.01,51.42,331484,45.0653331032322,45.4846267626536,44.5586865980979,44.9168332655204,379477.047708174,0.0,1.0
2015-02-09,50.62,51.43,49.97,51.28,240317,44.218010499818,44.9255685500917,43.6502170026849,44.7945392815225,275110.671025103,0.0,1.0
2015-02-10,49.53,50.88,49.18,50.88,170337,43.2658644815485,44.4451278986713,42.9601295215538,44.4451278986713,194998.798963049,0.0,1.0
2015-02-11,48.76,49.56,48.62,49.36,121414,42.59324756956,43.2920703352624,42.4709535855621,43.1173646438368,138992.60981055,0.0,1.0
2015-02-12,48.67,49.38,48.4,48.99,160373,42.5146300084185,43.1348352129793,42.2787773249939,42.7941591146994,183592.187170732,0.0,1.0
2015-02-13,48.92,49.11,48.11,48.74,209453,42.7330121227005,42.8989825295548,42.0254540724268,42.5757770004174,239778.107159381,0.0,1.0
2015-02-17,49.37,49.465,48.08,48.78,272177,43.1260999284081,43.2090851318352,41.999248218713,42.6107181387026,311583.438157099,0.0,1.0
2015-02-18,49.19,49.72,48.65,49.14,205943,42.968864806125,43.4318348884029,42.4971594392759,42.9251883832686,235759.920949924,0.0,1.0
2015-02-19,49.01,49.52,48.43,49.08,228051,42.811629683842,43.2571291969773,42.3049831787078,42.872776675841,261068.770157524,0.0,1.0
2015-02-20,48.92,49.34,48.41,49.09,377215,42.7330121227005,43.0998940746942,42.2875126095652,42.8815119604122,431829.091453099,0.0,1.0
2015-02-23,48.9,49.24,48.33,48.69,208250,42.7155415535579,43.0125412289814,42.217630332995,42.532100577561,238400.933937165,0.0,1.0
2015-02-24,48.4,49.34,48.31,49.11,124006,42.2787773249939,43.0998940746942,42.2001597638524,42.8989825295548,141959.885780611,0.0,1.0
2015-02-25,48.34,49.0,47.75,48.26,191095,42.2263656175663,42.8028943992707,41.7109838278608,42.156483340996,218762.191936243,0.0,1.0
2015-02-26,48.39,48.93,47.975,48.42,143114,42.2700420404227,42.7417474072718,41.9075277307145,42.2962478941365,163834.387800641,0.0,1.0
2015-02-27,48.14,48.53,47.7,48.36,195649,42.0516599261407,42.3923360244206,41.6673074050044,42.2438361867088,223975.530966974,0.0,1.0
2015-03-02,47.73,48.06,47.29,47.99,229077,41.6935132587182,41.9817776495704,41.3091607375819,41.9206306575715,262243.316895673,0.0,1.0
2015-03-03,47.96,48.55,47.78,47.83,472635,41.8944248038576,42.4098065935631,41.7371896815746,41.780866104431,541064.227665749,0.0,1.0
2015-03-04,47.87,47.99,47.25,47.69,141087,41.8158072427161,41.9206306575715,41.2742195992968,41.6585721204331,161513.913884239,0.0,1.0
2015-03-05,47.94,48.2,47.51,47.89,204765,41.8769542347151,42.1040716335683,41.50133699815,41.8332778118587,234411.367287604,0.0,1.0
2015-03-06,47.3,48.56,47.14,47.53,315130,41.3178960221532,42.4185418781344,41.1781314690127,41.5188075672926,360755.276406333,0.0,1.0
2015-03-09,46.99,47.8,46.96,47.44,296295,41.0471022004435,41.7546602507171,41.0208963467296,41.4401900061511,339193.299980372,0.0,1.0
2015-03-10,46.35,47.27,46.28,46.95,302440,40.4880439878816,41.2916901684393,40.4268969958826,41.0121610621584,346227.987802911,0.0,1.0
2015-03-11,46.98,47.2586,46.35,46.35,249366,41.0383669158722,41.2817319440281,40.4880439878816,40.4880439878816,285469.806925211,0.0,1.0
2015-03-12,47.54,48.36,47.14,47.14,204157,41.5275428518639,42.2438361867088,41.1781314690127,41.1781314690127,233715.339590924,0.0,1.0
2015-03-13,47.65,48.05,47.43,47.63,196534,41.623630982148,41.9730423649991,41.4314547215798,41.6061604130054,224988.663387307,0.0,1.0
2015-03-16,47.9,48.59,47.74,47.93,159481,41.8420130964299,42.4447477318483,41.7022485432895,41.8682189501438,182571.041273628,0.0,1.0
2015-03-17,48.09,48.2,47.6,47.75,276479,42.0079835032843,42.1040716335683,41.5799545592916,41.7109838278608,316508.292024074,0.0,1.0
2015-03-18,48.24,48.28,47.62,48.0,347235,42.1390127718535,42.1739539101386,41.5974251284341,41.9293659421427,397508.515225313,0.0,1.0
2015-03-19,47.87,48.382,47.84,48.19,324841,41.8158072427161,42.2630538127656,41.7896013890023,42.0953363489971,371872.258252498,0.0,1.0
2015-03-20,48.71,48.78,48.11,48.11,309886,42.5495711467036,42.6107181387026,42.0254540724268,42.0254540724268,354752.037522461,0.0,1.0
2015-03-23,50.45,50.48,48.68,48.68,169342,44.0695106621063,44.0957165158201,42.5233652929898,42.5233652929898,193859.740479171,0.0,1.0
2015-03-24,49.41,50.73,49.25,50.31,311234,43.1610410666932,44.3140986301021,43.0212765135527,43.9472166781084,356295.204192075,0.0,1.0
2015-03-25,48.66,50.98,48.62,49.49,206862,42.5058947238472,44.5324807443841,42.4709535855621,43.2309233432634,236811.975971716,0.0,1.0
2015-03-26,47.66,49.024,47.43,48.6,188991,41.6323662667192,42.8238590822418,41.4314547215798,42.4534830164195,216353.569775361,0.0,1.0
2015-03-27,47.45,47.78,47.3,47.53,160802,41.4489252907224,41.7371896815746,41.3178960221532,41.5188075672926,184083.298818555,0.0,1.0
2015-03-30,47.0,47.5,46.97,47.5,189041,41.0558374850148,41.4926017135788,41.0296316313009,41.4926017135788,216410.808895153,0.0,1.0
2015-03-31,46.52,47.08,46.33,46.77,173543,40.6365438255933,41.125719761585,40.470573418739,40.8549259398753,198668.971324166,0.0,1.0
2015-04-01,46.65,47.02,46.37,46.37,312436,40.75010252502,41.0733080541573,40.5055145570241,40.5055145570241,357671.232631895,0.0,1.0
2015-04-02,47.97,48.25,46.67,46.67,227594,41.9031600884289,42.1477480564247,40.7675730941625,40.7675730941625,260545.604602618,0.0,1.0
2015-04-06,48.1,48.35,47.41,47.41,130953,42.0167187878555,42.2351009021375,41.4139841524372,41.4139841524372,149912.689084627,0.0,1.0
2015-04-07,48.13,48.78,47.89,48.14,158947,42.0429246415694,42.6107181387026,41.8332778118587,42.0516599261407,181959.727474241,0.0,1.0
2015-04-08,48.24,48.44,47.91,48.18,132594,42.1390127718535,42.3137184632791,41.8507483810012,42.0866010644258,151791.276996228,0.0,1.0
2015-04-09,47.37,48.53,47.17,48.22,182580,41.3790430141521,42.3923360244206,41.2043373227265,42.1215422027109,209014.369835523,0.0,1.0
2015-04-10,47.05,47.85,46.62,47.7,210355,41.0995139078712,41.7983366735736,40.7238966713061,41.6673074050044,240810.700880444,0.0,1.0
2015-04-13,47.86,48.05,46.8,46.92,151244,41.8070719581448,41.9730423649991,40.8811317935892,40.9859552084445,173141.468678956,0.0,1.0
2015-04-14,48.2,48.31,47.32,47.75,121880,42.1040716335683,42.2001597638524,41.3353665912957,41.7109838278608,139526.078407019,0.0,1.0
2015-04-15,47.63,48.56,47.61,48.56,162480,41.6061604130054,42.4185418781344,41.5886898438628,42.4185418781344,186004.243678802,0.0,1.0
2015-04-16,48.82,49.7,47.89,48.72,327446,42.6456592769877,43.4143643192603,41.8332778118587,42.5583064312749,374854.416393705,0.0,1.0
2015-04-17,47.79,48.395,46.8259,48.17,285561,41.7459249661459,42.2744096827083,40.9037561806288,42.0778657798545,326905.205743245,0.0,1.0
2015-04-20,49.3,49.7125,47.62,47.95,220809,43.0649529364091,43.4252834249744,41.5974251284341,41.8856895192863,252778.25604673,0.0,1.0
2015-04-21,49.34,49.55,48.94,49.49,183589,43.0998940746942,43.2833350506911,42.750482691843,43.2309233432634,210169.455272942,0.0,1.0
2015-04-22,48.49,49.79,47.94,49.28,164726,42.3573948861355,43.4929818804018,41.8769542347151,43.0474823672666,188575.424939896,0.0,1.0
2015-04-23,49.7,49.83,48.01,48.3,157795,43.4143643192603,43.5279230186869,41.938101226714,42.1914244792811,180640.938154214,0.0,1.0
2015-04-24,49.22,49.61,48.824,49.57,117823,42.9950706598389,43.3357467581188,42.6491533908162,43.3008056198337,134881.696227028,0.0,1.0
2015-04-27,49.54,49.88,49.0,49.2,117470,43.2745997661198,43.5715994415433,42.8028943992707,42.9776000906963,134477.588041291,0.0,1.0
2015-04-28,50.64,50.77,49.53,49.67,206244,44.2354810689606,44.3490397683872,43.2658644815485,43.3881584655465,236104.500451077,0.0,1.0
2015-04-29,49.72,50.902,49.15,50.53,179665,43.4318348884029,44.4643455247281,42.9339236678399,44.1393929386765,205677.3291516,0.0,1.0
2015-04-30,48.34,50.682,48.15,49.3,203685,42.2263656175663,44.27216926416,42.0603952107119,43.0649529364091,233175.002300079,0.0,1.0
2015-05-01,48.38,49.818,47.8,48.39,125518,42.2613067558514,43.5174406772014,41.7546602507171,42.2700420404227,143690.796763146,0.0,1.0
2015-05-04,48.94,49.842,48.45,48.59,173194,42.750482691843,43.5384053601725,42.3224537478503,42.4447477318483,198269.442268012,0.0,1.0
2015-05-05,48.22,49.51,47.86,48.73,145191,42.1215422027109,43.248393912406,41.8070719581448,42.5670417158462,166212.100836835,0.0,1.0
2015-05-06,48.2,48.72,47.69,48.28,89175,42.1040716335683,42.5583064312749,41.6585721204331,42.1739539101386,102085.970150525,0.0,1.0
2015-05-07,48.89,49.28,47.42,48.0,119611,42.7068062689866,43.0474823672666,41.4227194370085,41.9293659421427,136928.56715082,0.0,1.0
2015-05-08,48.78,49.49,48.45,49.49,116808,42.6107181387026,43.2309233432634,42.3224537478503,43.2309233432634,133719.742095233,0.0,1.0
2015-05-11,48.49,49.44,48.41,48.86,119233,42.3573948861355,43.187246920407,42.2875126095652,42.6806004152728,136495.839405186,0.0,1.0
2015-05-12,48.51,48.93,47.51,48.05,123706,42.374865455278,42.7417474072718,41.50133699815,41.9730423649991,141616.451061853,0.0,1.0
2015-05-13,48.55,48.82,48.105,48.57,268053,42.4098065935631,42.6456592769877,42.0210864301412,42.4272771627057,306862.355556586,0.0,1.0
2015-05-14,49.12,49.46,48.26,48.6,106906,42.9077178141261,43.2047174895496,42.156483340996,42.4534830164195,122384.10681146,0.0,1.0
2015-05-15,48.63,49.17,48.4,49.16,108203,42.4796888701334,42.9513942369825,42.2787773249939,42.9426589524112,123868.889578886,0.0,1.0
2015-05-18,48.44,49.005,48.08,48.42,113260,42.3137184632791,42.8072620415564,41.999248218713,42.2962478941365,129658.054154734,0.0,1.0
2015-05-19,48.16,48.34,47.76,48.3,109420,42.0691304952832,42.2263656175663,41.719719112432,42.1914244792811,125262.089754644,0.0,1.0
2015-05-20,48.08,48.38,47.58,48.18,119592,41.999248218713,42.2613067558514,41.562483990149,42.0866010644258,136906.816285299,0.0,1.0
2015-05-21,47.58,48.36,47.53,47.9,116539,41.562483990149,42.2438361867088,41.5188075672926,41.8420130964299,133411.795630748,0.0,1.0
2015-05-22,47.23,47.93,46.86,47.55,70577,41.2567490301542,41.8682189501438,40.9335435010169,41.5362781364352,80795.3071523809,0.0,1.0
2015-05-26,46.46,46.89,45.22,46.89,252019,40.5841321181657,40.9597493547307,39.500956831327,40.9597493547307,288506.914621419,0.0,1.0
2015-05-27,47.19,47.34,46.21,46.65,104597,41.2218078918691,41.3528371604383,40.3657500038837,40.75010252502,119740.804259427,0.0,1.0
2015-05-28,47.31,47.88,46.88,47.16,150166,41.3266313067244,41.8245425272874,40.9510140701594,41.1956020381552,171907.393256223,0.0,1.0
2015-05-29,46.59,47.74,46.26,47.13,117933,40.6976908175923,41.7022485432895,40.4094264267401,41.1693961844414,135007.622290572,0.0,1.0
2015-06-01,45.55,47.01,45.41,47.01,168204,39.7892212221792,41.0645727695861,39.6669272381813,41.0645727695861,192556.978112686,0.0,1.0
2015-06-02,46.04,46.65,44.877,45.32,174156,40.2172501661719,40.75010252502,39.2013365705321,39.5883096770398,199370.722932826,0.0,1.0
2015-06-03,46.22,46.53,45.74,46.07,175617,40.3744852884549,40.6452791101646,39.9551916290335,40.2434560198858,201043.250013173,0.0,1.0
2015-06-04,45.8,46.24,45.52,45.96,94062,40.0076033364612,40.3919558575975,39.7630153684654,40.1473678896017,107680.521719076,0.0,1.0
2015-06-05,45.85,46.0,45.01,45.85,192041,40.0512797593176,40.1823090278868,39.3175158553301,40.0512797593176,219845.156082723,0.0,1.0
2015-06-08,45.63,46.44,45.51,45.84,123256,39.8591034987494,40.5666615490231,39.7542800838941,40.0425444747463,141101.298983718,0.0,1.0
2015-06-09,45.32,46.0,45.26,45.59,127084,39.5883096770398,40.1823090278868,39.5358979696121,39.8241623604643,145483.525995057,0.0,1.0
2015-06-10,45.9,46.36,45.3201,45.61,205759,40.094956182174,40.4967792724529,39.5883970298855,39.8416329296069,235549.280989086,0.0,1.0
2015-06-11,45.83,46.21,45.32,45.87,157994,40.033809190175,40.3657500038837,39.5883096770398,40.0687503284602,180868.749850989,0.0,1.0
2015-06-12,45.8,45.86,45.36,45.74,88981,40.0076033364612,40.0600150438889,39.6232508153249,39.9551916290335,101863.882365728,0.0,1.0
2015-06-15,46.09,46.38,45.11,45.36,117832,40.2609265890283,40.5142498415954,39.4048687010429,39.6232508153249,134891.999268591,0.0,1.0
2015-06-16,46.12,46.61,45.86,45.98,77070,40.2871324427421,40.7151613867349,40.0600150438889,40.1648384587442,88228.3792486788,0.0,1.0
2015-06-17,45.35,46.23,45.19,45.95,94253,39.6145155307536,40.3832205730262,39.4747509776131,40.1386326050304,107899.175156685,0.0,1.0
2015-06-18,46.62,46.71,45.4,45.4,122240,40.7238966713061,40.8025142324477,39.65819195361,39.65819195361,139938.200069528,0.0,1.0
2015-06-19,47.07,47.29,46.2,46.54,208871,41.1169844770137,41.3091607375819,40.3570147193124,40.6540143947359,239111.843804992,0.0,1.0
2015-06-22,47.05,47.52,46.73,47.4,91273,41.0995139078712,41.5100722827213,40.8199848015902,41.405248867866,104487.723617032,0.0,1.0
2015-06-23,47.17,47.376,46.86,47.0,84106,41.2043373227265,41.3842841848949,40.9335435010169,41.0558374850148,96283.0681859267,0.0,1.0
2015-06-24,47.27,47.6,47.15,47.15,111278,41.2916901684393,41.5799545592916,41.186866753584,41.186866753584,127389.095446146,0.0,1.0
2015-06-25,46.89,47.2,46.6701,47.2,134209,40.9597493547307,41.2305431764404,40.7676604470082,41.2305431764404,153640.100565537,0.0,1.0
2015-06-26,46.99,47.48,46.65,47.13,372503,41.0471022004435,41.4751311444362,40.75010252502,41.1693961844414,426434.876803822,0.0,1.0
2015-06-29,46.02,46.88,46.0,46.75,137007,40.1997795970294,40.9510140701594,40.1823090278868,40.8374553707328,156843.201709144,0.0,1.0
2015-06-30,45.59,46.59,45.56,46.38,186216,39.8241623604643,40.6976908175923,39.7979565067505,40.5142498415954,213176.798626858,0.0,1.0
2015-07-01,46.21,46.905,45.57,45.93,181642,40.3657500038837,40.9728522815876,39.8066917913218,40.1211620358878,207940.563948209,0.0,1.0
2015-07-02,46.17,46.77,45.6,46.33,85729,40.3308088655986,40.8549259398753,39.8328976450356,40.470573418739,98141.050014402,0.0,1.0
2015-07-06,46.28,46.59,45.58,45.9,109558,40.4268969958826,40.6976908175923,39.815427075893,40.094956182174,125420.069725272,0.0,1.0
2015-07-07,46.15,46.455,45.64,46.12,113710,40.313338296456,40.57976447588,39.8678387833207,40.2871324427421,130173.206232869,0.0,1.0
2015-07-08,46.16,46.3,45.535,45.8,211515,40.3220735810273,40.4443675650252,39.7761182953223,40.0076033364612,242138.648459637,0.0,1.0
2015-07-09,46.85,47.38,46.0,46.6,255548,40.9248082164456,41.3877782987234,40.1823090278868,40.7064261021636,292546.851696397,0.0,1.0
2015-07-10,48.19,48.22,46.89,47.09,193232,42.0953363489971,42.1215422027109,40.9597493547307,41.1344550461563,221208.591916189,0.0,1.0
2015-07-13,48.55,48.72,47.96,48.37,140645,42.4098065935631,42.5583064312749,41.8944248038576,42.2525714712801,161007.920065271,0.0,1.0
2015-07-14,48.51,48.78,47.72,48.33,211631,42.374865455278,42.6107181387026,41.6847779741469,42.217630332995,242271.443217557,0.0,1.0
2015-07-15,48.22,48.56,47.75,48.34,153007,42.1215422027109,42.4185418781344,41.7109838278608,42.2263656175663,175159.720042852,0.0,1.0
2015-07-16,44.52,48.48,44.32,48.48,497061,38.8894869113374,42.3486596015642,38.7147812199118,42.3486596015642,569026.682466945,0.0,1.0
2015-07-17,42.31,44.74,41.04,44.34,1294672,36.9589890210846,39.0816631719056,35.849607880532,38.7322517890544,1482117.71400863,0.0,1.0
2015-07-20,43.15,43.27,41.51,42.19,480901,37.6927529250721,37.7975763399274,36.2601662553822,36.8541656062292,550526.9989499,0.0,1.0
2015-07-21,42.52,43.15,42.34,43.1,410786,37.1424299970815,37.6927529250721,36.9851948747984,37.6490765022157,470260.581264405,0.0,1.0
2015-07-22,42.11,42.61,41.74,42.13,517876,36.784283329659,37.221047558223,36.4610778005216,36.8017538988015,592855.328036703,0.0,1.0
2015-07-23,41.37,42.25,41.16,42.25,476348,36.1378722713843,36.9065773136569,35.9544312953874,36.9065773136569,545314.804701564,0.0,1.0
2015-07-24,40.46,41.58,40.18,41.05,236049,35.3429613753978,36.3213132473811,35.098373407402,35.8583431651033,270224.739759587,0.0,1.0
2015-07-27,39.98,40.7725,39.65,39.95,158957,34.9236677159764,35.6159390182503,34.6354033251242,34.8974618622626,181971.175298199,0.0,1.0
2015-07-28,40.32,40.42,39.29,40.25,153234,35.2206673913999,35.3080202371127,34.3209330805581,35.1595203994009,175419.585646711,0.0,1.0
2015-07-29,40.25,40.64,40.08,40.39,120076,35.1595203994009,35.5001964976809,35.0110205616892,35.2818143833989,137460.890964894,0.0,1.0
2015-07-30,40.07,40.5,39.46,40.1,111742,35.0022852771179,35.3779025136829,34.4694329182698,35.0284911308318,127920.274477823,0.0,1.0
2015-07-31,40.67,40.79,37.89,37.89,114616,35.5264023513947,35.6312257662501,33.0979932405789,33.0979932405789,131210.379083516,0.0,1.0
2015-08-03,40.03,40.75,39.6321,40.75,124880,34.9673441388328,35.5962846279649,34.6197671657416,35.5962846279649,142960.425594589,0.0,1.0
2015-08-04,39.97,40.58,39.81,40.18,103561,34.9149324314051,35.4477847902532,34.7751678782646,35.098373407402,118554.809697319,0.0,1.0
2015-08-05,39.76,40.55,39.3,40.3,119175,34.7314914554082,35.4215789365393,34.3296683651294,35.2031968222573,136429.442026227,0.0,1.0
2015-08-06,39.26,39.69,38.81,39.69,128720,34.2947272268443,34.6703444634093,33.9016394211367,34.6703444634093,147356.389994679,0.0,1.0
2015-08-07,39.16,39.79,38.77,39.1,131304,34.2073743811315,34.7576973091221,33.8666982828516,34.1549626737038,150314.507705573,0.0,1.0
2015-08-10,39.64,40.09,39.19,39.48,141033,34.6266680405529,35.0197558462605,34.2335802348453,34.4869034874124,161452.095634863,0.0,1.0
2015-08-11,39.23,39.56,38.77,39.43,210845,34.2685213731304,34.5567857639826,33.8666982828516,34.443227064556,241371.644254414,0.0,1.0
2015-08-12,38.36,39.14,38.12,39.14,141695,33.5085516154291,34.1899038119889,33.2989047857184,34.1899038119889,162209.94158092,0.0,1.0
2015-08-13,37.87,38.67,37.66,38.31,95917,33.0805226714364,33.7793454371388,32.8970816954395,33.4648751925727,109804.09306339,0.0,1.0
2015-08-14,38.37,38.42,37.66,37.71,97509,33.5172869000004,33.5609633228568,32.8970816954395,32.9407581182959,111626.586637594,0.0,1.0
2015-08-17,38.34,38.87,37.85,37.99,99411,33.4910810462865,33.9540511285643,33.0630521022938,33.1853460862917,113803.962754514,0.0,1.0
2015-08-18,38.29,38.59,38.04,38.15,83816,33.4474046234301,33.7094631605685,33.2290225091481,33.3251106394322,95951.0812911282,0.0,1.0
2015-08-19,38.48,38.92,37.7701,38.21,130728,33.6133750302844,33.9977275514207,32.9932571785693,33.3775223468599,149655.113045559,0.0,1.0
2015-08-20,38.23,38.84,38.09,38.33,153830,33.3949929160024,33.9278452748505,33.2726989320045,33.4823457617152,176101.875954642,0.0,1.0
2015-08-21,38.15,39.06,37.35,37.57,221620,33.3251106394322,34.1200215354187,32.6262878737298,32.818464134298,253706.67456977,0.0,1.0
2015-08-24,37.92,38.46,36.5485,36.61,359334,33.1241990942928,33.5959044611419,31.9261548153418,31.9798768154551,411359.237432784,0.0,1.0
2015-08-25,38.14,38.97,37.825,38.97,288429,33.3163753548609,34.0414039742771,33.0412138908656,34.0414039742771,330188.441654563,0.0,1.0
2015-08-26,39.15,39.37,37.1011,38.06,376111,34.1986390965602,34.3908153571283,32.4088666407507,33.2464930782907,430565.251688073,0.0,1.0
2015-08-27,39.68,39.79,38.88,39.44,230564,34.661609178838,34.7576973091221,33.9627864131356,34.4519623491273,263945.608318313,0.0,1.0
2015-08-28,39.83,39.99,38.81,39.51,224180,34.7926384474072,34.9324030005477,33.9016394211367,34.5131093411262,256637.317503163,0.0,1.0
2015-08-31,41.27,41.3,39.48,39.69,182598,36.0505194256715,36.0767252793853,34.4869034874124,34.6703444634093,209034.975918648,0.0,1.0
2015-09-01,39.44,40.73,39.08,40.56,203941,34.4519623491273,35.5788140588224,34.1374921045612,35.4303142211106,233468.066593419,0.0,1.0
2015-09-02,39.56,39.88,38.96,39.88,122404,34.5567857639826,34.8363148702636,34.0326686897059,34.8363148702636,140125.944382448,0.0,1.0
2015-09-03,39.61,39.89,39.27,39.67,161030,34.600462186839,34.8450501548349,34.3034625114155,34.6528738942667,184344.30920481,0.0,1.0
2015-09-04,38.86,39.44,38.4,39.14,114259,33.9453158439931,34.4519623491273,33.5434927537142,34.1899038119889,130801.691768195,0.0,1.0
2015-09-08,39.44,39.48,38.96,39.36,72712,34.4519623491273,34.4869034874124,34.0326686897059,34.3820800725571,83239.417567535,0.0,1.0
2015-09-09,38.8,39.89,38.75,39.73,185373,33.8929041365654,34.8450501548349,33.849227713709,34.7052856016944,212211.747067151,0.0,1.0
2015-09-10,39.11,39.48,38.67,38.77,76654,34.1636979582751,34.4869034874124,33.7793454371388,33.8666982828516,87752.1497720021,0.0,1.0
2015-09-11,39.15,39.27,38.58,38.81,96481,34.1986390965602,34.3034625114155,33.7007278759972,33.9016394211367,110449.750334654,0.0,1.0
2015-09-14,39.43,39.43,38.72,39.11,116719,34.443227064556,34.443227064556,33.8230218599951,34.1636979582751,133617.856462002,0.0,1.0
2015-09-15,39.62,39.91,39.28,39.43,71148,34.6091974714103,34.8625207239774,34.3121977959868,34.443227064556,81448.9779004151,0.0,1.0
2015-09-16,40.39,40.42,39.65,39.76,72943,35.2818143833989,35.3080202371127,34.6354033251242,34.7314914554082,83503.8623009778,0.0,1.0
2015-09-17,40.0,40.83,39.94,40.41,73063,34.941138285119,35.6661669045352,34.8887265776913,35.2992849525414,83641.2361884806,0.0,1.0
2015-09-18,39.32,39.86,39.21,39.44,211448,34.3471389342719,34.818844301121,34.2510508039879,34.4519623491273,242061.948039115,0.0,1.0
2015-09-21,40.05,40.48,39.49,39.67,84503,34.9848147079753,35.3604319445404,34.4956387719837,34.6528738942667,96737.5467970819,0.0,1.0
2015-09-22,39.84,39.95,39.15,39.59,141209,34.8013737319785,34.8974618622626,34.1986390965602,34.5829916176965,161653.577336534,0.0,1.0
2015-09-23,40.16,40.35,39.57,39.99,232448,35.0809028382594,35.2468732451137,34.5655210485539,34.9324030005477,266102.378352107,0.0,1.0
2015-09-24,40.54,40.65,39.47,40.01,337227,35.4128436519681,35.5089317822521,34.4781682028411,34.9498735696902,386051.533007579,0.0,1.0
2015-09-25,41.32,41.51,40.02,40.98,216391,36.0941958485279,36.2601662553822,34.9586088542615,35.7971961731044,247720.607421835,0.0,1.0
2015-09-28,39.68,41.44,39.6,41.08,129540,34.661609178838,36.1990192633832,34.5917269022678,35.8845490188172,148295.111559282,0.0,1.0
2015-09-29,39.81,40.32,39.23,39.77,254983,34.7751678782646,35.2206673913999,34.2685213731304,34.7402267399795,291900.049642738,0.0,1.0
2015-09-30,40.06,40.28,39.06,40.11,302309,34.9935499925466,35.1857262531148,34.1200215354187,35.037226415403,346078.021309054,0.0,1.0
2015-10-01,39.55,40.17,39.15,40.05,213685,34.5480504794114,35.0896381228307,34.1986390965602,34.9848147079753,244622.826258646,0.0,1.0
2015-10-02,39.83,39.83,38.77,39.28,232036,34.7926384474072,34.7926384474072,33.8666982828516,34.3121977959868,265630.728005014,0.0,1.0
2015-10-05,42.09,42.2,39.51,40.24,127381,36.7668127605164,36.8629008908005,34.5131093411262,35.1507851148297,145823.526366627,0.0,1.0
2015-10-06,40.84,41.92,40.64,41.92,240445,35.6749021891065,36.6183129228047,35.5001964976809,36.6183129228047,275257.203171773,0.0,1.0
2015-10-07,42.49,43.04,41.05,41.05,163067,37.1162241433676,37.596664794788,35.8583431651033,35.8583431651033,186676.23094517,0.0,1.0
2015-10-08,43.13,43.3,42.31,42.52,182663,37.6752823559295,37.8237821936413,36.9589890210846,37.1424299970815,209109.386774379,0.0,1.0
2015-10-09,43.7,44.19,43.0,43.33,166998,38.1731935764925,38.6012225204852,37.5617236565029,37.8499880473551,191176.370543283,0.0,1.0
2015-10-12,43.47,43.9,43.37,43.8,125791,37.972282031353,38.3478992679181,37.8849291856402,38.2605464222053,144003.322357215,0.0,1.0
2015-10-13,43.57,44.09,43.37,43.4,153136,38.0596348770658,38.5138696747724,37.8849291856402,37.9111350393541,175307.396971917,0.0,1.0
2015-10-14,42.12,43.51,42.04,43.51,154420,36.7930186142303,38.0072231696381,36.72313633766,38.0072231696381,176777.297568197,0.0,1.0
2015-10-15,43.11,43.21,42.015,42.25,132105,37.657811786787,37.7451646324998,36.7012981262318,36.9065773136569,151231.478404654,0.0,1.0
2015-10-16,42.46,43.42,41.99,43.21,111637,37.0900182896538,37.9286056084966,36.6794599148036,37.7451646324998,127800.072326258,0.0,1.0
2015-10-19,42.16,42.32,41.74,42.1,146279,36.8279597525154,36.9677243056558,36.4610778005216,36.7755480450877,167457.624083527,0.0,1.0
2015-10-20,37.92,41.6,36.59,41.6,776449,33.1241990942928,36.3387838165237,31.9624062463126,36.3387838165237,888865.146480566,0.0,1.0
2015-10-21,37.86,39.7,37.72,38.43,342974,33.0717873868651,34.6790797479806,32.9494934028672,33.569698607428,392630.597436568,0.0,1.0
2015-10-22,36.59,38.03,36.506,37.76,289739,31.9624062463126,33.2202872245768,31.8890298559138,32.9844345411523,331688.106593134,0.0,1.0
2015-10-23,37.0,37.1,36.15,36.91,249031,32.320552913735,32.4079057594478,31.5780537251763,32.2419353525935,285086.304822599,0.0,1.0
2015-10-26,37.28,37.51,36.138,37.07,135611,32.5651408817309,32.7660524268703,31.5675713836907,32.381699905734,155245.085484528,0.0,1.0
2015-10-27,36.64,37.48,36.24,37.23,133735,32.006082669169,32.7398465731565,31.6566712863178,32.5214644588745,153097.4737099,0.0,1.0
2015-10-28,38.28,38.48,36.65,36.78,190905,33.4386693388588,33.6133750302844,32.0148179537402,32.1283766531669,218544.68328103,0.0,1.0
2015-10-29,38.54,38.96,37.91,38.05,129318,33.6657867377121,34.0326686897059,33.1154638097215,33.2377577937194,148040.969867401,0.0,1.0
2015-10-30,38.15,39.14,38.09,38.57,143441,33.3251106394322,34.1899038119889,33.2726989320045,33.691992591426,164208.731644086,0.0,1.0
2015-11-02,38.5,38.69,37.74,38.18,167764,33.630845599427,33.7968160062813,32.9669639720097,33.351316493146,192053.273858509,0.0,1.0
2015-11-03,39.39,40.12,38.386,38.53,244400,34.4082859262709,35.0459616999743,33.5312633553144,33.6570514531408,279784.817547386,0.0,1.0
2015-11-04,38.91,40.0,38.86,39.47,146880,33.9889922668495,34.941138285119,33.9453158439931,34.4781682028411,168145.638303437,0.0,1.0
2015-11-05,38.69,39.14,38.5,38.92,127480,33.7968160062813,34.1899038119889,33.630845599427,33.9977275514207,145936.859823817,0.0,1.0
2015-11-06,39.47,39.6,38.21,38.53,129950,34.4781682028411,34.5917269022678,33.3775223468599,33.6570514531408,148764.472341583,0.0,1.0
2015-11-09,38.85,39.71,38.6,39.46,114118,33.9365805594218,34.6878150325518,33.7181984451398,34.4694329182698,130640.277450379,0.0,1.0
2015-11-10,38.54,39.11,37.96,38.85,179345,33.6657867377121,34.1636979582751,33.1591402325779,33.9365805594218,205310.998784926,0.0,1.0
2015-11-11,38.05,38.91,38.04,38.85,142262,33.2377577937194,33.9889922668495,33.2290225091481,33.9365805594218,162859.033199371,0.0,1.0
2015-11-12,37.0,38.67,36.93,37.68,177329,32.320552913735,33.7793454371388,32.2594059217361,32.9145522645821,203003.117474879,0.0,1.0
2015-11-13,36.3,37.825,36.19,36.73,186622,31.7090829937454,33.0412138908656,31.6129948634614,32.0847002303105,213641.580279576,0.0,1.0
2015-11-16,36.87,36.93,35.91,36.17,128979,32.2069942143084,32.2594059217361,31.3684068954655,31.5955242943188,147652.888635206,0.0,1.0
2015-11-17,37.12,38.06,35.8245,36.98,175080,32.4253763285904,33.2464930782907,31.2937202123811,32.3030823445925,200428.501866597,0.0,1.0
2015-11-18,37.46,37.83,36.91,37.19,132105,32.7223760040139,33.0455815331512,32.2419353525935,32.4865233205893,151231.478404654,0.0,1.0
2015-11-19,37.52,37.85,37.04,37.38,124318,32.7747877114416,33.0630521022938,32.3554940520201,32.6524937274437,142317.057888118,0.0,1.0
2015-11-20,38.65,38.73,37.77,37.77,182219,33.7618748679962,33.8317571445664,32.9931698257236,32.9931698257236,208601.103390618,0.0,1.0
2015-11-23,38.68,39.02,38.37,38.53,115789,33.78808072171,34.0850803971335,33.5172869000004,33.6570514531408,132553.208833856,0.0,1.0
2015-11-24,38.88,39.0,38.02,38.49,107769,33.9627864131356,34.067609827991,33.2115519400056,33.6221103148557,123372.054019085,0.0,1.0
2015-11-25,39.24,39.3787,38.63,38.95,67152,34.2772566577017,34.3984150547053,33.7444042988536,34.0239334051346,76874.4274465715,0.0,1.0
2015-11-27,39.29,39.79,38.95,39.14,52480,34.3209330805581,34.7576973091221,34.0239334051346,34.1899038119889,60078.1801345615,0.0,1.0
2015-11-30,38.89,39.66,38.59,39.31,192943,33.9715216977069,34.6441386096954,33.7094631605685,34.3384036497007,220877.749803786,0.0,1.0
2015-12-01,38.4,39.4,38.0,39.09,165349,33.5434927537142,34.4170212108422,33.194081370863,34.1462273891325,189288.624372515,0.0,1.0
2015-12-02,39.21,39.755,38.02,38.36,187798,34.2510508039879,34.7271238131226,33.2115519400056,33.5085516154291,214987.844377103,0.0,1.0
2015-12-03,39.19,39.83,38.75,39.34,234461,34.2335802348453,34.7926384474072,33.849227713709,34.3646095034145,268406.825314966,0.0,1.0
2015-12-04,39.97,40.02,38.83,39.17,302553,34.9149324314051,34.9586088542615,33.9191099902792,34.2161096657027,346357.348213643,0.0,1.0
2015-12-07,39.77,40.11,39.37,39.85,319822,34.7402267399795,35.037226415403,34.3908153571283,34.8101090165498,366126.595407693,0.0,1.0
2015-12-08,38.57,39.37,38.39,39.37,272025,33.691992591426,34.3908153571283,33.5347574691429,34.3908153571283,311409.431232928,0.0,1.0
2015-12-09,38.13,39.13,37.81,38.28,154448,33.3076400702896,34.1811685274176,33.0281109640087,33.4386693388588,176809.351475281,0.0,1.0
2015-12-10,38.53,38.6075,37.68,38.05,128489,33.6570514531408,33.7247499085682,32.9145522645821,33.2377577937194,147091.945261236,0.0,1.0
2015-12-11,38.17,38.55,37.72,37.72,263202,33.3425812085748,33.6745220222834,32.9494934028672,32.9494934028672,301309.016154284,0.0,1.0
2015-12-14,37.68,38.72,37.48,38.24,573187,32.9145522645821,33.8230218599951,32.7398465731565,33.4037282005737,656174.387133934,0.0,1.0
2015-12-15,37.62,38.34,37.21,37.92,280075,32.8621405571544,33.4910810462865,32.5039938897319,33.1241990942928,320624.929519575,0.0,1.0
2015-12-16,37.34,37.87,37.07,37.87,197128,32.6175525891585,33.0805226714364,32.381699905734,33.0805226714364,225668.664130447,0.0,1.0
2015-12-17,37.22,37.738,36.92,37.54,261330,32.5127291743032,32.9652169150955,32.2506706371648,32.7922582805841,299165.983509241,0.0,1.0
2015-12-18,37.0,37.545,36.5641,37.25,727576,32.320552913735,32.7966259228698,31.939781859273,32.538935028017,832916.196447861,0.0,1.0
2015-12-21,37.7,37.73,37.0,37.17,187061,32.9320228337246,32.9582286874384,32.320552913735,32.4690527514468,214144.139751357,0.0,1.0
2015-12-22,38.65,38.98,37.73,37.98,168357,33.7618748679962,34.0501392588484,32.9582286874384,33.1766108017204,192732.129819252,0.0,1.0
2015-12-23,39.33,39.5,38.39,38.71,155139,34.3558742188432,34.504374056555,33.5347574691429,33.8142865754239,177600.396110818,0.0,1.0
2015-12-24,39.47,39.69,39.06,39.37,48442,34.4781682028411,34.6703444634093,34.1200215354187,34.3908153571283,55455.5488200921,0.0,1.0
2015-12-28,38.32,39.38,38.19,39.38,118504,33.473610477144,34.3995506416996,33.3600517777173,34.3995506416996,135661.293038606,0.0,1.0
2015-12-29,38.25,38.75,37.92,38.53,124155,33.412463485145,33.849227713709,33.1241990942928,33.6570514531408,142130.458357593,0.0,1.0
2015-12-30,37.54,38.38,37.44,38.24,74276,32.7922582805841,33.5260221845716,32.7049054348713,33.4037282005737,85029.857234655,0.0,1.0
2015-12-31,37.43,38.0,37.29,37.48,158834,32.6961701503001,33.194081370863,32.5738761663021,32.7398465731565,181830.367063509,0.0,1.0
2016-01-04,37.04,37.35,36.0,36.86,195085,32.3554940520201,32.6262878737298,31.4470244566071,32.1982589297371,223329.873695712,0.0,1.0
2016-01-05,37.0,37.16,36.54,37.09,131296,32.320552913735,32.4603174668755,31.9187298234562,32.3991704748766,150305.349446406,0.0,1.0
2016-01-06,36.86,37.04,36.43,36.51,142629,32.1982589297371,32.3554940520201,31.8226416931721,31.8925239697423,163279.16833865,0.0,1.0
2016-01-07,39.08,40.08,38.065,38.72,409909,34.1374921045612,35.0110205616892,33.2508607205763,33.8230218599951,469256.607103239,0.0,1.0
2016-01-08,38.6,39.715,38.29,39.19,266295,33.7181984451398,34.6921826748375,33.4474046234301,34.2335802348453,304849.828104669,0.0,1.0
2016-01-11,38.88,39.16,38.47,38.79,195982,33.9627864131356,34.2073743811315,33.6046397457132,33.8841688519941,224356.743504795,0.0,1.0
2016-01-12,38.83,39.7,38.11,39.15,225579,33.9191099902792,34.6790797479806,33.2901695011471,34.1986390965602,258238.868074967,0.0,1.0
2016-01-13,37.95,39.135,37.56,39.0,201022,33.1504049480066,34.1855361697033,32.8097288497267,34.067609827991,230126.446779913,0.0,1.0
2016-01-14,38.9,39.4,37.6,38.22,223172,33.9802569822782,34.4170212108422,32.8446699880118,33.3862576314312,255483.376848139,0.0,1.0
2016-01-15,39.06,39.1,36.9,37.99,292651,34.1200215354187,34.1549626737038,32.2332000680222,33.1853460862917,335021.712929869,0.0,1.0
2016-01-19,38.25,39.71,37.9,39.0,298679,33.412463485145,34.6878150325518,33.1067285251502,34.067609827991,341922.461212094,0.0,1.0
2016-01-20,38.34,38.71,36.785,37.68,370953,33.4910810462865,33.8142865754239,32.1327442954525,32.9145522645821,424660.464090244,0.0,1.0
2016-01-21,38.95,39.37,38.14,38.31,214249,34.0239334051346,34.3908153571283,33.3163753548609,33.4648751925727,245268.48352991,0.0,1.0
2016-01-22,39.17,39.96,38.861,39.44,184039,34.2161096657027,34.9061971468338,33.9461893724502,34.4519623491273,210684.607351078,0.0,1.0
2016-01-25,37.48,39.35,37.37,38.87,218242,32.7398465731565,34.3733447879858,32.6437584428724,33.9540511285643,249839.599636565,0.0,1.0
2016-01-26,37.98,38.34,36.68,37.67,142770,33.1766108017204,33.4910810462865,32.0410238074541,32.9058169800108,163440.582656466,0.0,1.0
2016-01-27,37.64,38.31,36.0,37.79,153483,32.8796111262969,33.4648751925727,31.4470244566071,33.0106403948661,175704.63646328,0.0,1.0
2016-01-28,30.22,37.49,29.635,35.0,1088165,26.3980299744074,32.7485818577277,25.8870158269875,30.5734959994791,1245712.13578744,0.0,1.0
2016-01-29,35.5,36.06,30.714,30.99,779745,31.0102602280431,31.4994361640347,26.8295530322286,27.0706468863959,892638.34925731,0.0,1.0
2016-02-01,35.25,35.69,33.97,35.21,237183,30.7918781137611,31.1762306348974,29.6737616886373,30.756936975476,271522.922996488,0.0,1.0
2016-02-02,34.45,34.96,34.32,34.96,152641,30.0930553480587,30.538554861194,29.9794966486321,30.538554861194,174740.729685968,0.0,1.0
2016-02-03,34.7,34.9197,33.37,34.81,130563,30.3114374623407,30.5033516643717,29.1496446143605,30.4075255926248,149466.223950243,0.0,1.0
2016-02-04,35.64,35.81,34.67,34.68,174019,31.132554212041,31.2810540497527,30.2852316086269,30.2939668931981,199213.887744593,0.0,1.0
2016-02-05,35.52,36.17,35.31,35.49,177598,31.0277307971856,31.5955242943188,30.8442898211888,31.0015249434718,203311.063939365,0.0,1.0
2016-02-08,37.32,37.62,35.01,35.31,345098,32.600082020016,32.8621405571544,30.5822312840504,30.8442898211888,395062.115245368,0.0,1.0
2016-02-09,37.91,38.4,36.57,37.01,335246,33.1154638097215,33.5434927537142,31.94493567717,32.3292881983063,383783.719081387,0.0,1.0
2016-02-10,37.99,39.39,37.781,38.12,227311,33.1853460862917,34.4082859262709,33.002778638752,33.2989047857184,260221.631184591,0.0,1.0
2016-02-11,37.38,37.72,36.38,37.44,184676,32.6524937274437,32.9494934028672,31.7789652703157,32.7049054348713,211413.833737238,0.0,1.0
2016-02-12,38.17,38.33,36.95,37.7,150997,33.3425812085748,33.4823457617152,32.2768764908786,32.9320228337246,172858.707427179,0.0,1.0
2016-02-16,39.28,39.615,38.12,38.62,338286,34.3121977959868,34.6048298291247,33.2989047857184,33.7356690142823,387263.857564792,0.0,1.0
2016-02-17,40.15,40.64,39.12,39.26,238337,35.0721675536881,35.5001964976809,34.1724332428463,34.2947272268443,272844.001881307,0.0,1.0
2016-02-18,40.26,40.74,39.91,40.12,303758,35.1682556839722,35.5875493433937,34.8625207239774,35.0459616999743,347736.811000651,0.0,1.0
2016-02-19,40.0,40.205,39.56,40.18,445149,34.941138285119,35.1202116188302,34.5567857639826,35.098373407402,509598.73873323,0.0,1.0
2016-02-22,41.08,41.54,40.32,40.32,330293,35.8845490188172,36.286372109096,35.2206673913999,35.2206673913999,378113.611874709,0.0,1.0
2016-02-23,40.49,41.66,40.2,41.21,210073,35.3691672291117,36.3911955239514,35.1158439765446,35.9981077182438,240487.872244812,0.0,1.0
2016-02-24,41.05,41.37,39.61,40.14,193648,35.8583431651033,36.1378722713843,34.600462186839,35.0634322691169,221684.821392865,0.0,1.0
2016-02-25,41.79,41.82,40.92,41.24,256405,36.504754223378,36.5309600770919,35.7447844656767,36.0243135719576,293527.930209647,0.0,1.0
2016-02-26,42.43,42.6,41.2,41.95,357743,37.1730034930809,37.3219408155844,36.0953981596732,36.7524745824828,408334.922219167,0.125,1.0
2016-02-29,42.17,43.2599,41.81,42.51,344213,36.9452169998403,37.9000804574672,36.6298203168917,37.2430916448473,392891.513130448,0.0,1.0
2016-03-01,42.54,43.295,42.03,42.55,268119,37.2693747017597,37.9308316340546,36.8225627342491,37.2781357207305,306036.319398229,0.0,1.0
2016-03-02,42.33,42.71,41.915,42.48,233635,37.085393303373,37.4183120242632,36.721811016085,37.2168085879349,266675.601067456,0.0,1.0
2016-03-03,43.37,43.49,42.25,42.53,311981,37.9965392763356,38.1016715039851,37.0153051516066,37.2606136827889,356101.27205524,0.0,1.0
2016-03-04,43.95,44.26,43.4,43.46,118260,38.5046783766417,38.7762699647363,38.022822333248,38.0753884470728,134984.298509373,0.0,1.0
2016-03-07,44.59,44.65,43.525,43.84,181879,39.0653835907725,39.1179497045973,38.1323350703829,38.4083071679629,207600.280979082,0.0,1.0
2016-03-08,43.06,45.12,43.01,44.13,218663,37.724947688241,39.5297175962246,37.681142593387,38.662376718116,249586.264712963,0.0,1.0
2016-03-09,44.22,44.28,42.665,43.32,198923,38.7412258888531,38.7937920026779,37.3788874388946,37.9527341814816,227054.639035853,0.0,1.0
2016-03-10,44.54,45.47,43.75,44.5,208889,39.0215784959186,39.8363532602024,38.3294579972258,38.9865344200354,238430.028169494,0.0,1.0
2016-03-11,44.88,45.36,44.41,44.75,234115,39.3194531409256,39.7399820515237,38.9076852492982,39.2055598943052,267223.482542887,0.0,1.0
2016-03-14,44.69,45.28,44.08,44.88,162565,39.1529937804805,39.6698938997573,38.618571623262,39.3194531409256,185554.900111417,0.0,1.0
2016-03-15,43.7,44.55,43.31,44.55,128494,38.2856529023718,39.0303395148893,37.9439731625108,39.0303395148893,146665.588133463,0.0,1.0
2016-03-16,43.7,44.09,43.23,43.51,121739,38.2856529023718,38.6273326422328,37.8738850107445,38.1191935419267,138955.297786509,0.0,1.0
2016-03-17,44.49,44.63,43.55,43.79,289975,38.9777734010646,39.1004276666557,38.1542376178099,38.364502073109,330983.189246198,0.0,1.0
2016-03-18,43.0,44.18,42.48,44.18,443043,37.6723815744162,38.70618181297,37.2168085879349,38.70618181297,505698.026082261,0.0,1.0
2016-03-21,43.9,43.965,42.75,42.75,200766,38.4608732817877,38.5178199050979,37.4533561001464,37.4533561001464,229158.275617561,0.0,1.0
2016-03-22,43.6,44.06,43.51,43.62,111763,38.1980427126639,38.6010495853204,38.1191935419267,38.2155647506055,127568.494455463,0.0,1.0
2016-03-23,43.38,44.0,43.34,43.7,138459,38.0053002953064,38.5484834714957,37.9702562194232,38.2856529023718,158039.835847364,0.0,1.0
2016-03-24,45.05,45.1,43.02,43.43,215294,39.4683904634291,39.512195558283,37.6899036123578,38.0491053901604,245740.82160728,0.0,1.0
2016-03-28,45.46,45.92,45.07,45.08,211454,39.8275922412316,40.2305991138882,39.4859125013707,39.4946735203415,241357.76980383,0.0,1.0
2016-03-29,46.17,46.34,44.7,45.31,205715,40.4496245881581,40.5985619106616,39.1617547994513,39.6961769566697,234807.161913205,0.0,1.0
2016-03-30,45.93,46.72,45.71,46.35,145301,40.239360132859,40.9314806315518,40.0466177155015,40.6073229296324,165849.42971174,0.0,1.0
2016-03-31,46.06,46.28,45.4,45.83,158698,40.3532533794793,40.5459957968368,39.7750261274069,40.151749943151,181141.029974975,0.0,1.0
2016-04-01,45.07,45.58,44.02,45.58,183836,39.4859125013707,39.9327244688812,38.5660055094372,39.9327244688812,209834.039411205,0.0,1.0
2016-04-04,45.4,46.09,44.62,45.24,170286,39.7750261274069,40.3795364363917,39.0916666476849,39.6348498238742,194367.801927677,0.0,1.0
2016-04-05,44.79,45.98,44.76,45.1,196774,39.2406039701884,40.283165227713,39.214320913276,39.512195558283,224601.728013558,0.0,1.0
2016-04-06,45.1,45.5,44.49,44.94,134004,39.512195558283,39.8626363171148,38.9777734010646,39.3720192547503,152954.810903518,0.0,1.0
2016-04-07,44.61,45.34,44.01,44.98,147965,39.0829056287141,39.7224600135821,38.5572444904665,39.4070633306335,168890.171900384,0.0,1.0
2016-04-08,45.23,45.6,44.45,45.04,251547,39.6260888049034,39.9502465068228,38.9427293251814,39.4596294444583,287120.711458965,0.0,1.0
2016-04-11,44.77,45.88,44.41,45.56,149294,39.2230819322468,40.195555038005,38.9076852492982,39.9152024309396,170407.118735484,0.0,1.0
2016-04-12,45.38,45.925,44.69,44.97,127281,39.7575040894653,40.2349796233736,39.1529937804805,39.3983023116627,145281.045988259,0.0,1.0
2016-04-13,46.39,46.8345,45.24,45.82,171036,40.6423670055155,41.0317942987673,39.6348498238742,40.1429889241803,195223.866733039,0.0,1.0
2016-04-14,46.99,47.35,45.9701,46.55,285746,41.1680281437632,41.4834248267118,40.2744918189319,40.7825433090482,326156.125163701,0.0,1.0
2016-04-15,46.86,47.08,46.48,46.74,141575,41.0541348971429,41.2468773145004,40.7212161762527,40.9490026694933,161596.499758705,0.0,1.0
2016-04-18,47.64,47.7,46.61,46.61,130351,41.7374943768648,41.7900604906896,40.835109422873,40.835109422873,148785.204591538,0.0,1.0
2016-04-19,47.49,48.0,47.45,47.91,106677,41.6060790923029,42.0528910598134,41.5710350164197,41.9740418890763,121763.233655373,0.0,1.0
2016-04-20,47.75,47.91,46.5201,47.58,118688,41.8338655855436,41.9740418890763,40.7563478623256,41.6849282630401,135472.826158299,0.0,1.0
2016-04-21,46.48,46.98,46.11,46.82,206870,40.7212161762527,41.1592671247924,40.3970584743333,41.0190908212597,236125.501713462,0.0,1.0
2016-04-22,46.7,47.36,46.07,46.49,255540,40.9139585936102,41.4921858456826,40.3620143984501,40.7299771952235,291678.400482709,0.0,1.0
2016-04-25,47.03,47.05,46.37,46.53,129183,41.2030722196464,41.220594257588,40.6248449675739,40.7650212711067,147452.026334655,0.0,1.0
2016-04-26,47.63,47.71,46.18,47.25,134637,41.7287333578941,41.7988215096604,40.4583856071289,41.3958146370039,153677.329599243,0.0,1.0
2016-04-27,48.69,48.79,47.03,47.75,164498,42.6574013687983,42.7450115585062,41.2030722196464,41.8338655855436,187761.264469768,0.0,1.0
2016-04-28,48.7,53.6699,48.3,50.6,897911,42.6661623877691,47.0203012060642,42.3157216289373,44.33075599222,1024893.34059572,0.0,1.0
2016-04-29,45.73,49.15,45.34,48.71,430660,40.0641397534431,43.0604082414548,39.7224600135821,42.6749234067399,491563.825435875,0.0,1.0
2016-05-02,46.02,46.16,44.63,46.16,564161,40.3182093035961,40.4408635691873,39.1004276666557,40.4408635691873,643944.502209931,0.0,1.0
2016-05-03,46.46,46.7,45.2,45.57,332427,40.7036941383111,40.9139585936102,39.599805747991,39.9239634499104,379438.74006913,0.0,1.0
2016-05-04,47.37,47.78,45.955,46.5,253288,41.5009468646534,41.860148642456,40.261262680286,40.7387382141943,289107.923227144,0.0,1.0
2016-05-05,46.1,47.64,46.09,47.48,214410,40.3882974553625,41.7374943768648,40.3795364363917,41.5973180733321,244731.806556694,0.0,1.0
2016-05-06,47.47,47.5,45.81,45.86,144759,41.5885570543613,41.6148401112737,40.1342279052095,40.1780330000634,165230.780212399,0.0,1.0
2016-05-09,47.48,47.795,46.92,47.32,107146,41.5973180733321,41.8732901709122,41.1067010109676,41.4571417697994,122298.559513659,0.0,1.0
2016-05-10,47.31,47.73,47.08,47.56,99228,41.4483807508286,41.816343547602,41.2468773145004,41.6674062250985,113260.798008524,0.0,1.0
2016-05-11,46.87,47.61,46.64,47.02,132071,41.0628959161137,41.7112113199525,40.8613924797854,41.1943112006756,150748.446545166,0.0,1.0
2016-05-12,45.93,47.36,45.74,47.09,247154,40.239360132859,41.4921858456826,40.0729007724139,41.2556383334712,282106.454539029,0.0,1.0
2016-05-13,46.05,47.46,45.555,45.88,276073,40.3444923605085,41.5797960353905,39.9108219214542,40.195555038005,315115.172014021,0.0,1.0
2016-05-16,45.27,47.1,45.23,46.44,259453,39.6611328807866,41.2643993524419,39.6260888049034,40.6861721003695,296144.775927214,0.0,1.0
2016-05-17,43.92,45.43,43.28,45.43,414178,38.4783953197293,39.8013091843193,37.9176901055985,39.8013091843193,472750.945273255,0.0,1.0
2016-05-18,44.26,44.79,43.81,43.94,209365,38.7762699647363,39.2406039701884,38.3820241110506,38.4959173576709,238973.343965964,0.0,1.0
2016-05-19,43.92,44.75,43.67,44.3,224782,38.4783953197293,39.2055598943052,38.2593698454594,38.8113140406195,256570.612104971,0.0,1.0
2016-05-20,44.12,44.3,43.67,44.28,208782,38.6536156991452,38.8113140406195,38.2593698454594,38.7937920026779,238307.896257263,0.0,1.0
2016-05-23,43.5,44.4,43.44,44.18,147249,38.1104325229559,38.8989242303274,38.0578664091312,38.70618181297,168072.915366199,0.0,1.0
2016-05-24,44.22,44.72,43.57,43.57,158722,38.7412258888531,39.1792768373929,38.1717596557515,38.1717596557515,181168.424048746,0.0,1.0
2016-05-25,44.05,44.44,43.81,44.21,138984,38.5922885663496,38.9339683062106,38.3820241110506,38.7324648698823,158639.081211117,0.0,1.0
2016-05-26,43.52,44.28,43.49,43.99,136404,38.1279545608975,38.7937920026779,38.1016715039851,38.5397224525249,155694.218280674,0.0,1.0
2016-05-27,44.07,44.1,43.22,43.49,119243,38.7193233414262,38.7456809475129,37.9725245023018,38.2097429570824,135721.354520098,0.125,1.0
2016-05-31,43.69,44.64,43.63,44.17,164920,38.3854603309941,39.2201178570743,38.3327451188206,38.807182028382,187710.522105738,0.0,1.0
2016-06-01,44.07,44.14,43.11,43.84,150462,38.7193233414262,38.7808244222952,37.8758799466504,38.5172483614278,171254.551158583,0.0,1.0
2016-06-02,43.73,43.91,43.19,43.42,115196,38.4206038057764,38.5787494422969,37.946166896215,38.1482418762134,131115.094012204,0.0,1.0
2016-06-03,44.82,44.9,43.53,44.69,245089,39.3782634935947,39.4485504431594,38.2448864318648,39.2640472005522,278958.186710971,0.0,1.0
2016-06-06,46.58,46.82,44.73,44.97,180923,40.924576384017,41.135437232711,39.2991906753345,39.5100515240285,205924.998732334,0.0,1.0
2016-06-07,46.5,47.15,46.061,46.39,135183,40.8542894344524,41.4253708996651,40.4685897987164,40.757644878801,153864.125089862,0.0,1.0
2016-06-08,47.04,47.15,46.05,46.58,119868,41.3287263440138,41.4253708996651,40.4589253431512,40.924576384017,136432.724131522,0.0,1.0
2016-06-09,46.82,46.97,46.11,46.72,158328,41.135437232711,41.2672252631447,40.5116405553247,41.0475785457552,180207.564540124,0.0,1.0
2016-06-10,47.0,47.05,46.08,46.31,139875,41.2935828692314,41.3375122127093,40.485282949238,40.6873579292363,159204.519036746,0.0,1.0
2016-06-13,46.6,47.34,46.25,46.81,229728,40.9421481214082,41.5923024048812,40.6346427170628,41.1266513640154,261474.42894923,0.0,1.0
2016-06-14,46.31,47.09,45.915,46.76,176433,40.6873579292363,41.3726556874917,40.3403161157609,41.0827220205375,200814.519443862,0.0,1.0
2016-06-15,46.39,47.005,46.06,46.43,156323,40.757644878801,41.2979758035792,40.4677112118468,40.7927883535833,177925.490826675,0.0,1.0
2016-06-16,46.28,46.34,45.76,46.15,120145,40.6610003231496,40.7137155353231,40.2041351509794,40.546784030107,136748.003143305,0.0,1.0
2016-06-17,47.95,48.42,46.53,46.53,320236,42.1282403953116,42.541176224004,40.8806470405391,40.8806470405391,364489.854214487,0.0,1.0
2016-06-20,49.01,49.35,48.03,48.48,154297,43.0595424770432,43.358262012693,42.1985273448763,42.5938914361774,175619.515094283,0.0,1.0
2016-06-21,48.74,48.92,48.21,48.89,102365,42.8223240222626,42.980469658783,42.3566729813967,42.9541120526963,116510.960437508,0.0,1.0
2016-06-22,48.65,49.07,48.33,48.59,78944,42.7432512040023,43.1122576892167,42.4621034057437,42.6905359918288,89853.3801668409,0.0,1.0
2016-06-23,50.41,50.47,48.85,48.95,143317,44.2895640944246,44.3422793065981,42.9189685779139,43.0068272648698,163122.173760782,0.0,1.0
2016-06-24,49.19,49.65,47.29,48.57,297064,43.2176881135637,43.6218380735604,41.5483730614033,42.6729642544377,338115.683597011,0.0,1.0
2016-06-27,48.0,49.03,47.495,48.63,153724,42.1721697387895,43.0771142144344,41.7284833696627,42.7256794666112,174967.331434529,0.0,1.0
2016-06-28,48.29,48.84,48.0,48.46,144823,42.4269599309614,42.9101827092184,42.1721697387895,42.5763196987863,164836.289976469,0.0,1.0
2016-06-29,49.95,50.01,48.44,48.89,101331,43.8854141344279,43.9381293466014,42.5587479613951,42.9541120526963,115334.070552368,0.0,1.0
2016-06-30,51.33,51.37,49.34,50.19,186024,45.0978640144181,45.1330074892004,43.3494761439974,44.0962749831218,211730.912952934,0.0,1.0
2016-07-01,50.78,51.74,50.73,51.24,109197,44.6146412361611,45.4580846309369,44.5707118926832,45.0187911961578,124287.083933909,0.0,1.0
2016-07-05,49.86,50.81,49.33,50.81,117312,43.8063413161676,44.6409988422479,43.3406902753018,44.6409988422479,133523.506968642,0.0,1.0
2016-07-06,50.07,50.29,49.17,49.55,165678,43.9908445587748,44.1841336700776,43.2001163761725,43.5339793866046,188573.271170474,0.0,1.0
2016-07-07,49.97,50.57,49.54,50.4,131006,43.902985871819,44.4301379935539,43.525193517909,44.280778225729,149109.899702791,0.0,1.0
2016-07-08,50.57,50.845,49.685,50.52,185496,44.4301379935539,44.6717493826824,43.652588613995,44.386208650076,211129.947905203,0.0,1.0
2016-07-11,51.3,51.38,50.45,50.98,142445,45.0715064083313,45.141793357896,44.3247075692069,44.7903586100727,162129.670878923,0.0,1.0
2016-07-12,51.2,51.92,51.14,51.68,174665,44.9836477213755,45.6162302674574,44.930932509202,45.4053694187634,198802.197087065,0.0,1.0
2016-07-13,51.53,51.59,50.7,51.44,173353,45.2735813883297,45.3262966005032,44.5443542865965,45.1945085700695,197308.889998763,0.0,1.0
2016-07-14,51.25,51.76,50.89,51.53,126147,45.0275770648534,45.4756563683281,44.7112857918125,45.2735813883297,143579.427795735,0.0,1.0
2016-07-15,51.81,51.81,51.21,51.64,190434,45.519585711806,45.519585711806,44.9924335900711,45.3702259439811,216750.336931143,0.0,1.0
2016-07-18,51.66,51.855,51.22,51.6,87514,45.3877976813722,45.5591221209361,45.0012194587667,45.3350824691988,99607.6802786902,0.0,1.0
2016-07-19,51.53,51.85,51.27,51.75,96406,45.2735813883297,45.5547291865883,45.0451488022446,45.4668704996325,109728.478014345,0.0,1.0
2016-07-20,51.64,52.11,51.19,51.75,82155,45.3702259439811,45.7831617726734,44.9748618526799,45.4668704996325,93508.1126824941,0.0,1.0
2016-07-21,50.81,51.82,50.69,51.82,68523,44.6409988422479,45.5283715805015,44.5355684179009,45.5283715805015,77992.2878137975,0.0,1.0
2016-07-22,51.8,52.06,50.47,50.72,89801,45.5107998431104,45.7392324291955,44.3422793065981,44.5619260239876,102210.723960814,0.0,1.0
2016-07-25,51.54,51.91,51.3,51.91,71022,45.2823672570253,45.6074443987618,45.0715064083313,45.6074443987618,80836.6280681163,0.0,1.0
2016-07-26,50.76,52.01,50.63,51.58,99687,44.5970694987699,45.6953030857176,44.4828532057274,45.3175107318076,113462.883926478,0.0,1.0
2016-07-27,51.28,51.36,49.95,50.73,177222,45.0539346709402,45.1242216205048,43.8854141344279,44.5707118926832,201712.552441324,0.0,1.0
2016-07-28,51.02,53.18,50.85,53.18,191129,44.8255020848551,46.7232497231006,44.6761423170302,46.7232497231006,217541.379939047,0.0,1.0
2016-07-29,51.31,51.41,50.23,51.0,215029,45.0802922770269,45.1681509639827,44.1314184579041,44.8079303474639,244744.15387991,0.0,1.0
2016-08-01,51.09,51.9,50.81,51.46,97283,44.8870031657241,45.5986585300662,44.6409988422479,45.2120803074606,110726.671853096,0.0,1.0
2016-08-02,50.66,51.365,50.37,51.25,105808,44.5092108118141,45.1286145548526,44.2544206196423,45.0275770648534,120429.753352922,0.0,1.0
2016-08-03,50.85,51.1499,50.18,50.81,159938,44.6761423170302,44.9396305192107,44.0874891144262,44.6409988422479,182040.052659153,0.0,1.0
2016-08-04,50.81,51.31,50.62,50.75,87942,44.6409988422479,45.0802922770269,44.4740673370318,44.5882836300744,100094.826188593,0.0,1.0
2016-08-05,51.16,51.66,50.98,51.06,143670,44.9485042465932,45.3877976813722,44.7903586100727,44.8606455596374,163523.955317314,0.0,1.0
2016-08-08,51.43,51.62,51.051,51.09,110615,45.2955460600686,45.4628832903119,44.9617523218465,44.9961004901596,125595.780266246,0.125,1.0
2016-08-09,51.18,51.874,50.94,51.26,197517,45.075365493959,45.6865867454793,44.8639921504938,45.1458232751141,224267.068036416,0.0,1.0
2016-08-10,51.41,51.53,50.83,51.21,289096,45.2779316147799,45.3836182865125,44.7671127014056,45.1017871618922,328248.769984637,0.0,1.0
2016-08-11,51.48,51.88,51.3,51.5,238770,45.3395821732906,45.6918710790659,45.1810521656916,45.3571966185793,271107.032989843,0.0,1.0
2016-08-12,51.02,51.52,50.23,51.23,176249,44.9344499316489,45.3748110638681,44.2386793427425,45.119401607181,200118.706108083,0.0,1.0
2016-08-15,52.55,52.6,51.33,51.33,207567,46.2819549962397,46.3259911094616,45.2074738336248,45.2074738336248,235678.156873153,0.0,1.0
2016-08-16,51.86,52.51,51.64,52.41,212365,45.6742566337772,46.2467261056621,45.4804977356007,46.1586538792183,241125.958289936,0.0,1.0
2016-08-17,51.93,52.16,51.3,51.77,179809,45.7359071922879,45.9384733131087,45.1810521656916,45.5949916299777,204160.843049255,0.0,1.0
2016-08-18,52.88,52.89,51.79,52.03,119799,46.5725933435044,46.5814005661488,45.6126060752665,45.8239794187317,136023.585229092,0.0,1.0
2016-08-19,53.06,53.0799,52.39,52.89,112146,46.7311233511033,46.7486497241656,46.1410394339295,46.5814005661488,127334.126237295,0.0,1.0
2016-08-22,53.82,53.95,52.48,52.82,114250,47.4004722720765,47.5149661664535,46.220304437729,46.5197500076381,129723.074586797,0.0,1.0
2016-08-23,53.44,53.75,52.78,53.75,138917,47.0657978115899,47.3388217135658,46.4845211170605,47.3388217135658,157730.76894857,0.0,1.0
2016-08-24,51.76,53.43,50.85,53.43,182645,45.5861844073333,47.0569905889455,44.7847271466944,47.0569905889455,207380.927421493,0.0,1.0
2016-08-25,51.35,51.9,51.1,51.8,141259,45.2250882789136,45.7094855243547,45.004907712804,45.6214132979109,160389.950048634,0.0,1.0
2016-08-26,51.84,51.96,50.98,51.49,131198,45.6566421884884,45.762328860221,44.8992210410713,45.348389395935,148966.37146292,0.0,1.0
2016-08-29,52.29,52.33,51.73,51.91,78059,46.0529672074857,46.0881960980632,45.5597627394002,45.7182927469991,88630.6650255651,0.0,1.0
2016-08-30,52.77,52.87,52.0,52.12,120645,46.4757138944161,46.56378612086,45.7975577507985,45.9032444225312,136984.160468483,0.0,1.0
2016-08-31,51.72,52.86,51.55,52.54,212572,45.5509555167558,46.5549788982156,45.4012327318013,46.2731477735953,241360.992657021,0.0,1.0
2016-09-01,50.32,52.16,49.7,49.7,1873106,44.317944346542,45.9384733131087,43.7718965425902,43.7718965425902,2126783.9767788,0.0,1.0
2016-09-02,52.83,53.29,51.9,52.49,310971,46.5285572302824,46.9336894719241,45.7094855243547,46.2291116603734,353086.338970074,0.0,1.0
2016-09-06,50.54,52.78,50.15,52.78,524528,44.5117032447184,46.4845211170605,44.1682215615874,46.4845211170605,595565.731876269,0.0,1.0
2016-09-07,51.08,51.1,48.6,50.27,684110,44.9872932675152,45.004907712804,42.8031020517079,44.2739082333201,776760.197422967,0.0,1.0
2016-09-08,49.76,50.45,49.38,50.41,398614,43.8247398784565,44.432438240919,43.4900654179699,44.3972093503414,452598.981648504,0.0,1.0
2016-09-09,47.35,49.61,47.27,49.47,354338,41.7021992211598,43.6926315387907,41.6317414400048,43.5693304217693,402326.606590255,0.0,1.0
2016-09-12,47.38,47.69,46.7203,46.79,292933,41.728620889093,42.0016447910689,41.147608411243,41.2089947530743,332605.421513648,0.0,1.0
2016-09-13,46.67,47.31,46.17,46.83,252062,41.1033080813417,41.6669703305823,40.6629469491225,41.2442236436518,286199.191479189,0.0,1.0
2016-09-14,45.67,46.88,45.42,46.5,235269,40.2225858169033,41.2882597568738,40.0024052507937,40.9535852963872,267131.886520448,0.0,1.0
2016-09-15,46.83,46.97,44.94,45.62,193237,41.2442236436518,41.3675247606732,39.5796585638632,40.1785497036813,219407.420253208,0.0,1.0
2016-09-16,46.56,47.1,46.425,46.5,287926,41.0064286322535,41.4820186550502,40.8875311265543,40.9535852963872,326920.31486633,0.0,1.0
2016-09-19,46.41,47.06,45.87,46.46,148509,40.8743202925877,41.4467897644727,40.398730269791,40.9183564058096,168621.830055236,0.0,1.0
2016-09-20,47.0,47.08,45.98,46.65,280714,41.3939464286064,41.4644042097615,40.4956097188792,41.0856936360529,318731.58126528,0.0,1.0
2016-09-21,46.94,47.63,46.63,47.39,272988,41.3411030927401,41.9488014552026,41.0680791907642,41.7374281117374,309959.235757555,0.0,1.0
2016-09-22,47.88,47.96,46.97,47.34,262175,42.1689820213122,42.2394398024673,41.3675247606732,41.6933919985155,297681.812514605,0.0,1.0
2016-09-23,47.44,48.08,47.35,47.69,187865,41.7814642249593,42.3451264741999,41.7021992211598,42.0016447910689,213307.881026247,0.0,1.0
2016-09-26,46.31,47.2,46.15,47.01,240590,40.7862480661439,41.5700908814941,40.6453325038337,41.4027536512508,273173.518729432,0.0,1.0
2016-09-27,46.26,46.295,45.775,45.99,213457,40.7422119529219,40.7730372321773,40.3150616546693,40.5044169415236,242365.84973369,0.0,1.0
2016-09-28,46.93,47.09,46.11,46.53,227452,41.3322958700957,41.4732114324058,40.6101036132562,40.9800069643203,258256.216725744,0.0,1.0
2016-09-29,46.24,47.61,45.88,47.61,149656,40.7245975076332,41.9311870099138,40.4075374924353,41.9311870099138,169924.170243866,0.0,1.0
2016-09-30,47.08,47.3,46.05,46.7,230304,41.4644042097615,41.6581631079379,40.5572602773899,41.1297297492749,261494.468005582,0.0,1.0
2016-10-03,49.09,50.3,48.19,48.21,699442,43.2346559612827,44.3003299012532,42.4420059232881,42.4596203685769,794168.636631412,0.0,1.0
2016-10-04,48.01,49.37,47.53,49.37,283602,42.2834759156892,43.4812581953255,41.8607292287587,43.4812581953255,322010.70808722,0.0,1.0
2016-10-05,47.91,48.52,47.88,48.08,130228,42.1954036892454,42.7326442705528,42.1689820213122,42.3451264741999,147865.002689623,0.0,1.0
2016-10-06,46.64,47.89,46.61,47.89,217063,41.0768864134085,42.1777892439566,41.0504647454754,42.1777892439566,246460.216534215,0.0,1.0
2016-10-07,47.3,47.41,46.47,46.69,232849,41.6581631079379,41.7550425570261,40.927163628454,41.1209225266305,264384.141745831,0.0,1.0
2016-10-10,48.3,48.37,47.21,47.4,150330,42.5388853723763,42.600535930887,41.5788981041385,41.7462353343818,170689.451226549,0.0,1.0
2016-10-11,47.62,48.87,47.31,48.87,103463,41.9399942325582,43.0408970631063,41.6669703305823,43.0408970631063,117475.172568699,0.0,1.0
2016-10-12,47.38,47.66,47.08,47.6,116043,41.728620889093,41.9752231231357,41.4644042097615,41.9223797872694,131758.903669809,0.0,1.0
2016-10-13,47.38,49.54,47.2,48.95,288381,41.728620889093,43.63098098028,41.5700908814941,43.1113548442613,327436.936301227,0.0,1.0
2016-10-14,46.56,47.85,46.21,47.73,169591,41.0064286322535,42.1425603533791,40.6981758397,42.0368736816464,192559.001682709,0.0,1.0
2016-10-17,46.16,46.55,46.0,46.5,177926,40.6541397264781,40.9976214096091,40.513224164168,40.9535852963872,202022.825110989,0.0,1.0
2016-10-18,46.2,46.59,46.07,46.52,153129,40.6893686170556,41.0328503001866,40.5748747226786,40.9711997416759,173867.52462496,0.0,1.0
2016-10-19,47.05,47.43,46.0,46.07,165549,41.4379825418283,41.7726570023149,40.513224164168,40.5748747226786,187969.586650063,0.0,1.0
2016-10-20,47.01,47.22,46.66,46.8,108982,41.4027536512508,41.5877053267828,41.0945008586973,41.2178019757187,123741.620259241,0.0,1.0
2016-10-21,46.85,46.88,46.14,46.31,133306,41.2618380889406,41.2882597568738,40.6365252811893,40.7862480661439,151359.861539323,0.0,1.0
2016-10-24,47.7,47.75,46.95,46.95,145197,42.0104520137133,42.0544881269352,41.3499103153845,41.3499103153845,164861.280181875,0.0,1.0
2016-10-25,47.9,48.25,47.3,47.75,234606,42.186596466601,42.4948492591544,41.6581631079379,42.0544881269352,266379.095286741,0.0,1.0
2016-10-26,47.4,47.95,47.1,47.4,207233,41.7462353343818,42.2306325798229,41.4820186550502,41.7462353343818,235298.922676987,0.0,1.0
2016-10-27,49.7,52.6,49.525,52.5,59968,43.7718965425902,46.3259911094616,43.6177701463134,46.2379188830178,68089.5696877117,0.0,1.0
2016-10-28,47.1,50.05,46.55,50.05,334473,41.4820186550502,44.0801493351436,40.9976214096091,44.0801493351436,379771.255372166,0.0,1.0
2016-10-31,47.2,47.6,46.75,46.75,313987,41.5700908814941,41.9223797872694,41.1737658624968,41.1737658624968,356510.80105282,0.0,1.0
2016-11-01,47.0,47.5,46.725,47.3,240456,41.3939464286064,41.8343075608256,41.1517478058858,41.6581631079379,273021.370878275,0.0,1.0
2016-11-02,46.1,46.95,46.05,46.85,273997,40.6012963906118,41.3499103153845,40.5572602773899,41.2618380889406,311104.886368129,0.0,1.0
2016-11-03,45.05,46.35,44.85,46.35,186494,39.6765380129514,40.8214769567214,39.5003935600637,40.8214769567214,211751.204131205,0.0,1.0
2016-11-04,45.45,46.0,45.0,45.25,319838,40.0288269187268,40.513224164168,39.6325018997295,39.8526824658391,363154.21207608,0.0,1.0
2016-11-07,47.4,48.0,46.25,46.55,243389,41.7462353343818,42.2746686930448,40.7334047302776,40.9976214096091,276351.592127842,0.0,1.0
2016-11-08,47.4,47.6,46.55,47.15,153528,41.7462353343818,41.9223797872694,40.9976214096091,41.5260547682721,174320.561883254,0.0,1.0
2016-11-09,46.9,47.4,46.3,46.8,396291,41.4732114324058,41.9153565436255,40.9426372989422,41.3847824101619,448145.857484224,0.19,1.0
2016-11-10,48.1,49.2,47.05,47.5,543901,42.5343596993331,43.5070789440164,41.6058549657717,42.0037855658695,615070.693080404,0.0,1.0
2016-11-11,48.85,49.0,47.55,48.35,397711,43.1975773661626,43.3302208995285,42.0480000769914,42.7554322549429,449751.665129685,0.0,1.0
2016-11-14,49.0,49.4,48.45,49.3,314479,43.3302208995285,43.6839369885042,42.8438612771868,43.5955079662603,355628.720096548,0.0,1.0
2016-11-15,47.65,48.75,47.1,48.75,258516,42.1364290992354,43.1091483439186,41.6500694768937,43.1091483439186,292342.936108545,0.0,1.0
2016-11-16,47.05,48.0,46.95,47.65,414370,41.6058549657717,42.4459306770891,41.5174259435278,42.1364290992354,468590.50285204,0.0,1.0
2016-11-17,47.0,47.75,46.65,47.35,202018,41.5616404546498,42.2248581214793,41.252138876796,41.8711420325035,228452.147127358,0.0,1.0
2016-11-18,46.9,47.35,46.7,47.2,242024,41.4732114324058,41.8711420325035,41.296353387918,41.7384984991376,273692.950412101,0.0,1.0
2016-11-21,45.9,47.15,45.5,47.15,291036,40.5889212099665,41.6942839880157,40.2352051209907,41.6942839880157,329118.192890523,0.0,1.0
2016-11-22,47.55,47.6,45.8,46.2,408964,42.0480000769914,42.0922145881134,40.5004921877225,40.8542082766983,462477.12529474,0.0,1.0
2016-11-23,47.8,47.95,47.1,47.25,256702,42.2690726326013,42.4017161659672,41.6500694768937,41.7827130102596,290291.57338399,0.0,1.0
2016-11-25,47.8,48.15,47.3,47.95,80836,42.2690726326013,42.578574210455,41.8269275213816,42.4017161659672,91413.4273440341,0.0,1.0
2016-11-28,47.4,48.05,47.1,47.65,228750,41.9153565436255,42.4901451882111,41.6500694768937,42.1364290992354,258682.041478399,0.0,1.0
2016-11-29,47.9,48.05,47.05,47.6,324409,42.3575016548452,42.4901451882111,41.6058549657717,42.0922145881134,366858.065110233,0.0,1.0
2016-11-30,45.9,48.1,45.8,47.9,532955,40.5889212099665,42.5343596993331,40.5004921877225,42.3575016548452,602692.404004895,0.0,1.0
2016-12-01,44.95,46.45,44.6,45.9,291971,39.7488454986491,41.0752808323081,39.4393439207953,40.5889212099665,330175.538065528,0.0,1.0
2016-12-02,44.8,45.15,44.6,44.95,260306,39.6162019652832,39.925703543137,39.4393439207953,39.7488454986491,294367.15842219,0.0,1.0
2016-12-05,45.15,45.7,44.75,45.15,240239,39.925703543137,40.4120631654786,39.5719874541612,39.925703543137,271674.382350728,0.0,1.0
2016-12-06,46.15,46.15,44.7,45.2,210689,40.8099937655763,40.8099937655763,39.5277729430393,39.9699180542589,238257.751418764,0.0,1.0
2016-12-07,46.9,46.9,45.3,46.05,298847,41.4732114324058,41.4732114324058,40.0583470765029,40.7215647433324,337951.265791017,0.0,1.0
2016-12-08,47.85,47.95,46.35,47.0,241153,42.3132871437232,42.4017161659672,40.9868518100642,41.5616404546498,272707.979666187,0.0,1.0
2016-12-09,47.95,48.6,47.45,47.9,232900,42.4017161659672,42.9765048105527,41.9595710547475,42.3575016548452,263375.070864782,0.0,1.0
2016-12-12,46.85,48.1,46.65,47.7,175895,41.4289969212839,42.5343596993331,41.252138876796,42.1806436103573,198910.940703138,0.0,1.0
2016-12-13,46.5,47.45,45.95,47.1,221586,41.1194953434301,41.9595710547475,40.6331357210885,41.6500694768937,250580.628822,0.0,1.0
2016-12-14,46.45,46.9,46.0,46.2,172899,41.0752808323081,41.4732114324058,40.6773502322104,40.8542082766983,195522.912741306,0.0,1.0
2016-12-15,46.3,47.2,45.95,46.4,225300,40.9426372989422,41.7384984991376,40.6331357210885,41.0310663211862,254780.6074102,0.0,1.0
2016-12-16,47.0,47.4,46.2,46.6,572525,41.5616404546498,41.9153565436255,40.8542082766983,41.207924365674,647440.156491454,0.0,1.0
2016-12-19,46.45,47.4,46.1,47.05,162808,41.0752808323081,41.9153565436255,40.7657792544544,41.6058549657717,184111.500804438,0.0,1.0
2016-12-20,46.85,46.9,46.25,46.5,192097,41.4289969212839,41.4732114324058,40.8984227878203,41.1194953434301,217232.979767763,0.0,1.0
2016-12-21,46.85,47.05,46.05,46.8,98874,41.4289969212839,41.6058549657717,40.7215647433324,41.3847824101619,111811.707843214,0.0,1.0
2016-12-22,45.9,46.8,45.55,46.8,148411,40.5889212099665,41.3847824101619,40.2794196321127,41.3847824101619,167830.646810276,0.0,1.0
2016-12-23,46.0,46.2,45.75,46.0,169801,40.6773502322104,40.8542082766983,40.4562776766006,40.6773502322104,192019.538033108,0.0,1.0
2016-12-27,46.75,47.25,45.95,46.0,153894,41.3405678990399,41.7827130102596,40.6331357210885,40.6773502322104,174031.099852576,0.0,1.0
2016-12-28,46.25,46.95,45.8,46.75,155463,40.8984227878203,41.5174259435278,40.5004921877225,41.3405678990399,175805.404215765,0.0,1.0
2016-12-29,46.9,47.15,46.25,46.3,171079,41.4732114324058,41.6942839880157,40.8984227878203,40.9426372989422,193464.764914024,0.0,1.0
2016-12-30,47.0,47.1,46.6,46.95,257067,41.5616404546498,41.6500694768937,41.207924365674,41.5174259435278,290704.333799901,0.0,1.0
2017-01-03,47.3,47.5,46.85,47.4,267363,41.8269275213816,42.0037855658695,41.4289969212839,41.9153565436255,302347.570079952,0.0,1.0
2017-01-04,48.65,48.7,47.5,47.75,247340,43.0207193216747,43.0649338327967,42.0037855658695,42.2248581214793,279704.55142849,0.0,1.0
2017-01-05,48.15,48.45,47.85,48.25,220045,42.578574210455,42.8438612771868,42.3132871437232,42.667003232699,248837.988271538,0.0,1.0
2017-01-06,47.75,48.2,47.35,48.2,210670,42.2248581214793,42.622788721577,41.8711420325035,42.622788721577,238236.265260128,0.0,1.0
2017-01-09,46.8,47.75,46.75,47.75,289172,41.3847824101619,42.2248581214793,41.3405678990399,42.2248581214793,327010.287643241,0.0,1.0
2017-01-10,46.5,46.9,46.25,46.9,298576,41.1194953434301,41.4732114324058,40.8984227878203,41.4732114324058,337644.805317833,0.0,1.0
2017-01-11,45.55,46.5,44.7,46.5,425652,40.2794196321127,41.1194953434301,39.5277729430393,41.1194953434301,481348.757680277,0.0,1.0
2017-01-12,43.55,45.0,42.825,44.7,718257,38.510839187234,39.7930600097711,37.8697287759655,39.5277729430393,812241.254933989,0.0,1.0
2017-01-13,44.0,44.6,43.6,43.6,563190,38.9087697873317,39.4393439207953,38.555053698356,38.555053698356,636883.667498227,0.0,1.0
2017-01-17,43.4,43.9,43.05,43.65,512800,38.3781956538681,38.8203407650878,38.0686940760143,38.5992682094779,579900.113093433,0.0,1.0
2017-01-18,43.0,43.45,42.7,43.45,310801,38.0244795648923,38.4224101649901,37.7591924981605,38.4224101649901,351469.452124712,0.0,1.0
2017-01-19,42.95,43.3,42.7,43.0,264563,37.9802650537704,38.2897666316242,37.7591924981605,38.0244795648923,299181.188807211,0.0,1.0
2017-01-20,43.6,43.7,42.75,42.85,406014,38.555053698356,38.6434827205999,37.8034070092825,37.8918360315264,459141.116453816,0.0,1.0
2017-01-23,43.05,44.0,42.8,43.5,286559,38.0686940760143,38.9087697873317,37.8476215204045,38.466624676112,324055.375405501,0.0,1.0
2017-01-24,43.25,43.9,42.7,43.1,270542,38.2455521205022,38.8203407650878,37.7591924981605,38.1129085871363,305942.543674968,0.0,1.0
2017-01-25,43.35,43.85,42.65,43.85,385954,38.3339811427461,38.7761262539658,37.7149779870386,38.7761262539658,436456.256335536,0.0,1.0
2017-01-26,42.9,43.6,42.5,43.15,434238,37.9360505426484,38.555053698356,37.5823344536727,38.1571230982583,491058.239683046,0.0,1.0
2017-01-27,42.1,42.9,41.9,42.85,315558,37.2286183646969,37.9360505426484,37.0517603202091,37.8918360315264,356848.907737008,0.0,1.0
2017-01-30,41.85,42.05,41.45,42.0,313823,37.0075458090871,37.184403853575,36.6538297201113,37.140189342453,354886.882198363,0.0,1.0
2017-01-31,42.7,42.8,41.6,41.6,345155,37.7591924981605,37.8476215204045,36.7864732534772,36.7864732534772,390318.688640336,0.0,1.0
2017-02-01,42.75,43.65,42.65,43.0,556384,37.8034070092825,38.5992682094779,37.7149779870386,38.0244795648923,629187.099304557,0.0,1.0
2017-02-02,43.15,43.65,39.8,41.1,808900,38.1571230982583,38.5992682094779,35.1947508530864,36.3443281422576,914744.932685798,0.0,1.0
2017-02-03,43.55,44.2,42.95,43.5,459469,38.510839187234,39.0856278318196,37.9802650537704,38.466624676112,519590.727501807,0.0,1.0
2017-02-06,43.3,43.95,43.1,43.35,387902,38.2897666316242,38.8645552762097,38.1129085871363,38.3339811427461,438659.153021,0.0,1.0
2017-02-07,43.5,43.95,43.15,43.6,391263,38.466624676112,38.8645552762097,38.1571230982583,38.555053698356,442459.941398744,0.0,1.0
2017-02-08,44.25,44.3,42.75,43.3,473710,39.1298423429415,39.1740568540635,37.8034070092825,38.2897666316242,535695.168825059,0.0,1.0
2017-02-09,44.75,45.35,43.95,44.1,500679,39.5719874541612,40.1025615876248,38.8645552762097,38.9971988095756,566193.074733828,0.0,1.0
2017-02-10,44.2,44.9,43.9,44.7,190867,39.2536429740831,39.8753070030844,38.9872155330825,39.697688709084,214918.17729045,0.19,1.0
2017-02-13,43.75,44.55,43.6,44.35,211042,38.8540018125822,39.5644749885837,38.7207880920819,39.3868566945833,237635.431854281,0.0,1.0
2017-02-14,43.5,43.65,43.05,43.55,239762,38.6319789450817,38.765192665582,38.2323377835809,38.6763835185818,269974.443059894,0.0,1.0
2017-02-15,43.8,43.8,43.2,43.3,145980,38.8984063860823,38.8984063860823,38.3655515040812,38.4543606510814,164374.960160006,0.0,1.0
2017-02-16,43.9,43.95,43.25,43.7,194105,38.9872155330825,39.0316201065826,38.4099560775813,38.8095972390821,218564.198122057,0.0,1.0
2017-02-17,43.55,43.95,43.3,43.95,202248,38.6763835185818,39.0316201065826,38.4543606510814,39.0316201065826,227733.298687772,0.0,1.0
2017-02-21,43.2,43.7,42.7,43.6,122909,38.3655515040812,38.8095972390821,37.9215057690802,38.7207880920819,138396.780232266,0.0,1.0
2017-02-22,43.35,43.375,42.7,43.1,131189,38.4987652245815,38.5209675113315,37.9215057690802,38.276742357081,147720.144187087,0.0,1.0
2017-02-23,43.8,44.3,43.0,43.4,274232,38.8984063860823,39.3424521210832,38.1879332100808,38.5431697980815,308788.012567466,0.0,1.0
2017-02-24,44.15,44.2,43.15,43.5,267093,39.209238400583,39.2536429740831,38.3211469305811,38.6319789450817,300749.426181781,0.0,1.0
2017-02-27,44.8,44.85,44.05,44.2,395780,39.7864978560842,39.8309024295843,39.1204292535828,39.2536429740831,445652.292999912,0.0,1.0
2017-02-28,44.35,44.75,44.05,44.65,360770,39.3868566945833,39.7420932825841,39.1204292535828,39.6532841355839,406230.678017026,0.0,1.0
2017-03-01,45.8,45.9,44.65,44.95,481811,40.6745893260861,40.7633984730862,39.6532841355839,39.9197115765845,542524.071308758,0.0,1.0
2017-03-02,44.6,45.85,44.5,45.85,244620,39.6088795620838,40.7189938995862,39.5200704150836,40.7189938995862,275444.600317445,0.0,1.0
2017-03-03,44.2,44.85,44.0,44.55,136989,39.2536429740831,39.8309024295843,39.0760246800827,39.5644749885837,154251.00299602,0.0,1.0
2017-03-06,44.05,44.05,43.475,43.95,153084,39.1204292535828,39.1204292535828,38.6097766583317,39.0316201065826,172374.136190809,0.0,1.0
2017-03-07,43.7,44.05,43.5,43.9,250595,38.8095972390821,39.1204292535828,38.6319789450817,38.9872155330825,282172.510900786,0.0,1.0
2017-03-08,43.0,44.0,43.0,43.8,137993,38.1879332100808,39.0760246800827,38.1879332100808,38.8984063860823,155381.517176049,0.0,1.0
2017-03-09,43.95,44.1,43.05,43.05,246283,39.0316201065826,39.1648338270829,38.2323377835809,38.2323377835809,277317.155179386,0.0,1.0
2017-03-10,43.5,44.55,43.05,43.2,442538,38.6319789450817,39.5644749885837,38.2323377835809,38.3655515040812,498302.275101307,0.0,1.0
2017-03-13,43.85,44.0,43.5,43.5,137987,38.9428109595824,39.0760246800827,38.6319789450817,38.6319789450817,155374.761115213,0.0,1.0
2017-03-14,43.65,44.075,43.35,43.75,235378,38.765192665582,39.1426315403328,38.4987652245815,38.8540018125822,265038.014608453,0.0,1.0
2017-03-15,44.4,44.6,43.65,43.95,247689,39.4312612680834,39.6088795620838,38.765192665582,39.0316201065826,278900.325435483,0.0,1.0
2017-03-16,45.3,45.475,44.4,44.45,263350,40.2305435910851,40.3859595983355,39.4312612680834,39.4756658415835,296534.770229741,0.0,1.0
2017-03-17,45.3,45.425,44.3,45.35,420426,40.2305435910851,40.3415550248354,39.3424521210832,40.2749481645852,473403.938897319,0.0,1.0
2017-03-20,45.15,45.45,45.0,45.3,133579,40.0973298705848,40.3637573115854,39.9641161500846,40.2305435910851,150411.308420424,0.0,1.0
2017-03-21,45.4,45.6,44.5,45.35,386264,40.3193527380853,40.4969710320857,39.5200704150836,40.2749481645852,434937.180512704,0.0,1.0
2017-03-22,44.7,45.2,44.35,45.2,418480,39.697688709084,40.1417344440849,39.3868566945833,40.1417344440849,471212.723165908,0.0,1.0
2017-03-23,44.65,44.9,44.45,44.6,243442,39.6532841355839,39.8753070030844,39.4756658415835,39.6088795620838,274118.160373148,0.0,1.0
2017-03-24,45.35,45.525,44.7,44.8,279803,40.2749481645852,40.4303641718355,39.697688709084,39.7864978560842,315061.015054461,0.0,1.0
2017-03-27,45.35,45.6,44.8,44.8,249487,40.2749481645852,40.4969710320857,39.7864978560842,39.7864978560842,280924.891666252,0.0,1.0
2017-03-28,45.7,45.7,45.0,45.15,199700,40.5857801790859,40.5857801790859,39.9641161500846,40.0973298705848,224864.224852399,0.0,1.0
2017-03-29,46.65,46.75,45.5,45.6,176751,41.4294670755877,41.5182762225879,40.4081618850855,40.4969710320857,199023.418161674,0.0,1.0
2017-03-30,48.25,48.35,46.6,46.6,302229,42.8504134275907,42.9392225745909,41.3850625020876,41.3850625020876,340312.918442241,0.0,1.0
2017-03-31,49.15,49.6,48.1,48.1,482709,43.6496957505924,44.0493369120932,42.7171997070904,42.7171997070904,543535.228414004,0.0,1.0
2017-04-03,49.0,49.4,48.75,49.15,297962,43.5164820300921,43.8717186180928,43.2944591625916,43.6496957505924,335508.233177118,0.0,1.0
2017-04-04,49.05,49.425,48.65,48.95,223689,43.5608866035922,43.8939209048429,43.2056500155914,43.472077456592,251876.082088173,0.0,1.0
2017-04-05,48.25,49.55,48.15,49.3,235325,42.8504134275907,44.0049323385931,42.7616042805905,43.7829094710926,264978.33607106,0.0,1.0
2017-04-06,48.5,48.55,47.85,48.25,223418,43.0724362950911,43.1168408685912,42.4951768395899,42.8504134275907,251570.933340377,0.0,1.0
2017-04-07,48.05,48.6,48.0,48.25,261821,42.6727951335903,43.1612454420913,42.6283905600902,42.8504134275907,294813.100726489,0.0,1.0
2017-04-10,48.55,48.7,47.8,48.05,258314,43.1168408685912,43.2500545890915,42.4507722660898,42.6727951335903,290864.183167364,0.0,1.0
2017-04-11,48.7,48.8,48.25,48.5,252523,43.2500545890915,43.3388637360917,42.8504134275907,43.0724362950911,284343.458449686,0.0,1.0
2017-04-12,48.2,48.75,48.0,48.6,132054,42.8060088540906,43.2944591625916,42.6283905600902,43.1612454420913,148694.14295773,0.0,1.0
2017-04-13,47.7,48.25,47.6,48.15,108900,42.3619631190896,42.8504134275907,42.2731539720894,42.7616042805905,122622.504188414,0.0,1.0
2017-04-17,48.55,48.65,47.75,47.75,114072,43.1168408685912,43.2056500155914,42.4063676925897,42.4063676925897,128446.228629759,0.0,1.0
2017-04-18,48.8,48.8,48.0,48.35,147035,43.3388637360917,43.3388637360917,42.6283905600902,42.9392225745909,165562.900857148,0.0,1.0
2017-04-19,48.9,49.15,48.45,48.9,182777,43.4276728830919,43.6496957505924,43.028031721591,43.4276728830919,205808.755262128,0.0,1.0
2017-04-20,50.15,50.575,48.95,49.0,290174,44.5377872205942,44.915226095345,43.472077456592,43.5164820300921,326738.866210917,0.0,1.0
2017-04-21,50.1,50.5,49.95,50.1,207146,44.4933826470941,44.8486192350949,44.3601689265939,44.4933826470941,233248.496350902,0.0,1.0
2017-04-24,50.95,51.15,50.475,50.9,180176,45.2482603965957,45.4258786905961,44.8264169483448,45.2038558230956,202880.002889363,0.0,1.0
2017-04-25,51.45,51.9,51.2,51.25,206608,45.6923061315967,46.0919472930975,45.4702832640962,45.5146878375963,232642.702895866,0.0,1.0
2017-04-26,51.45,51.7,50.55,51.3,424609,45.6923061315967,45.9143289990972,44.893023808595,45.5590924110964,478114.039310727,0.0,1.0
2017-04-27,52.05,54.95,51.05,52.5,390270,46.2251610135978,48.8006262766033,45.3370695435959,46.6248021750987,439447.977131426,0.0,1.0
2017-04-28,51.95,52.75,51.3,52.3,251459,46.1363518665976,46.8468250425991,45.5590924110964,46.4471838810983,283145.383661289,0.0,1.0
2017-05-01,51.35,52.15,50.95,52.05,235920,45.6034969845965,46.313970160598,45.2482603965957,46.2251610135978,265648.312104046,0.0,1.0
2017-05-02,53.05,53.15,51.3,51.3,338060,47.1132524835997,47.2020616305999,45.5590924110964,45.5590924110964,380658.987749634,0.0,1.0
2017-05-03,53.05,53.15,52.45,52.65,151962,47.1132524835997,47.2020616305999,46.5803976015986,46.7580158955989,171110.752814323,0.0,1.0
2017-05-04,53.25,53.45,53.0,53.15,236569,47.2908707776001,47.4684890716004,47.0688479100996,47.2020616305999,266379.092684562,0.0,1.0
2017-05-05,53.3,53.6,52.9,53.3,174847,47.3352753511002,47.6017027921007,46.9800387630994,47.3352753511002,196879.494856121,0.0,1.0
2017-05-08,53.05,53.45,52.8,53.3,119099,47.1132524835997,47.4684890716004,46.8912296160992,47.3352753511002,134106.681600881,0.0,1.0
2017-05-09,53.4,53.6,53.0,53.2,173909,47.4240844981003,47.6017027921007,47.0688479100996,47.2464662041,195823.297345297,0.0,1.0
2017-05-10,53.2,53.575,53.05,53.3,128057,47.2464662041,47.5795005053507,47.1132524835997,47.3352753511002,144193.480430264,0.0,1.0
2017-05-11,52.4,53.0,52.2,52.9,170636,46.7047304073988,47.2395173967965,46.5264680775996,47.1503862318969,191443.700070765,0.19,1.0
2017-05-12,51.9,52.3,51.625,52.15,157317,46.2590745829007,46.6155992424992,46.0139638794268,46.4819024951498,176500.554185709,0.0,1.0
2017-05-15,52.3,52.45,51.95,51.975,137033,46.6155992424992,46.7492959898486,46.3036401653506,46.3259229565755,153743.082068246,0.0,1.0
2017-05-16,54.0,54.1,52.9,53.5,278937,48.1308290457927,48.2199602106923,47.1503862318969,47.6851732212946,312951.143760045,0.0,1.0
2017-05-17,53.65,54.15,53.15,53.35,227009,47.818869968644,48.2645257931421,47.3732141441459,47.5514764739452,254690.938074992,0.0,1.0
2017-05-18,54.05,54.225,53.5,53.55,290312,48.1753946282425,48.3313741668168,47.6851732212946,47.7297388037444,325713.234340608,0.0,1.0
2017-05-19,53.7,54.645,53.7,54.0,134109,47.8634355510938,48.7057250593952,47.8634355510938,48.1308290457927,150462.523575273,0.0,1.0
2017-05-22,54.45,54.5,53.65,53.75,107551,48.531919287841,48.5764848702908,47.818869968644,47.9080011335436,120665.987167484,0.0,1.0
2017-05-23,54.15,54.6,53.5,54.6,168334,48.2645257931421,48.6656160351904,47.6851732212946,48.6656160351904,188860.989519868,0.0,1.0
2017-05-24,53.4,54.65,53.3,54.05,209783,47.596042056395,48.7101816176402,47.5069108914954,48.1753946282425,235364.364682396,0.0,1.0
2017-05-25,53.45,53.9,53.2,53.55,275255,47.6406076388448,48.0416978808931,47.4177797265958,47.7297388037444,308820.153209044,0.0,1.0
2017-05-26,53.75,53.85,53.0,53.45,121078,47.9080011335436,47.9971322984433,47.2395173967965,47.6406076388448,135842.496994586,0.0,1.0
2017-05-30,53.15,53.7,53.1,53.6,137824,47.3732141441459,47.8634355510938,47.3286485616961,47.7743043861942,154630.538213233,0.0,1.0
2017-05-31,53.65,53.7,52.65,53.45,260274,47.818869968644,47.8634355510938,46.9275583196479,47.6406076388448,292012.339671689,0.0,1.0
2017-06-01,54.0,54.25,53.4,53.55,318771,48.1308290457927,48.3536569580417,47.596042056395,47.7297388037444,357642.58254564,0.0,1.0
2017-06-02,54.3,54.75,53.65,53.95,138022,48.3982225404915,48.7993127825398,47.818869968644,48.0862634633429,154852.682734986,0.0,1.0
2017-06-05,53.6,54.425,53.6,54.2,92459,47.7743043861942,48.5096364966161,47.7743043861942,48.3090913755919,103733.638064903,0.0,1.0
2017-06-06,54.2,54.3,53.1,53.35,167469,48.3090913755919,48.3982225404915,47.3286485616961,47.5514764739452,187890.509664731,0.0,1.0
2017-06-07,54.35,54.7,54.05,54.15,132086,48.4427881229413,48.75474720009,48.1753946282425,48.2645257931421,148192.834850483,0.0,1.0
2017-06-08,55.1,55.2,54.25,54.4,152955,49.1112718596885,49.2004030245881,48.3536569580417,48.4873537053912,171606.643054946,0.0,1.0
2017-06-09,56.05,56.1,55.25,55.25,195659,49.9580179262348,50.0025835086846,49.2449686070379,49.2449686070379,219518.055463946,0.0,1.0
2017-06-12,55.6,56.8,55.25,56.1,170657,49.5569276841865,50.6265016629819,49.2449686070379,50.0025835086846,191467.260853375,0.0,1.0
2017-06-13,55.85,56.0,55.35,55.6,140569,49.7797555964356,49.913452343785,49.3340997719375,49.5569276841865,157710.269083003,0.0,1.0
2017-06-14,55.7,56.05,55.4,55.85,146849,49.6460588490862,49.9580179262348,49.3786653543873,49.7797555964356,164756.065025503,0.0,1.0
2017-06-15,55.95,56.1,55.35,55.35,104815,49.8688867613352,50.0025835086846,49.3340997719375,49.3340997719375,117596.353775975,0.0,1.0
2017-06-16,55.65,55.9,55.3,55.35,278891,49.6014932666363,49.8243211788854,49.2895341894877,49.3340997719375,312899.534426708,0.0,1.0
2017-06-19,55.85,56.15,55.55,55.95,108816,49.7797555964356,50.0471490911344,49.5123621017367,49.8688867613352,122085.243834246,0.0,1.0
2017-06-20,55.5,56.0,55.35,55.55,75222,49.4677965192869,49.913452343785,49.3340997719375,49.5123621017367,84394.7233099879,0.0,1.0
2017-06-21,55.55,55.9,55.3,55.6,182884,49.5123621017367,49.8243211788854,49.2895341894877,49.5569276841865,205185.246042698,0.0,1.0
2017-06-22,56.6,57.1926,55.35,55.6,297776,50.4482393331827,50.9764306163778,49.3340997719375,49.5569276841865,334087.409645515,0.0,1.0
2017-06-23,57.1,57.3,56.45,56.7,495538,50.8938951576808,51.07215748748,50.3145425858333,50.5373704980823,555964.909196575,0.0,1.0
2017-06-26,57.5,57.9,57.1,57.25,123727,51.2504198172793,51.6069444768777,50.8938951576808,51.0275919050302,138814.521429567,0.0,1.0
2017-06-27,58.35,58.625,57.32,57.55,213274,52.008034718926,52.2531454223999,51.0899837204599,51.2949853997291,239281.064305846,0.0,1.0
2017-06-28,58.85,59.35,58.5,58.9,212796,52.4536905434241,52.8993463679221,52.1417314662754,52.4982561258739,238744.776015955,0.0,1.0
2017-06-29,58.25,59.2,57.9,59.2,110696,51.9189035540264,52.7656496205727,51.6069444768777,52.7656496205727,124194.494848879,0.0,1.0
2017-06-30,58.3,58.75,58.05,58.35,133281,51.9634691364762,52.3645593785244,51.7406412242271,52.008034718926,149533.555575211,0.0,1.0
2017-07-03,58.6,59.1,58.35,58.4,67998,52.230862631175,52.6765184556731,52.008034718926,52.0526003013758,76289.8140920549,0.0,1.0
2017-07-05,58.65,58.85,58.15,58.55,112487,52.2754282136248,52.4536905434241,51.8297723891268,52.1862970487252,126203.893022927,0.0,1.0
2017-07-06,58.45,58.7,58.1,58.35,171865,52.0971658838256,52.3199937960746,51.7852068066769,52.008034718926,192822.56682448,0.0,1.0
2017-07-07,58.15,58.65,58.05,58.65,169138,51.8297723891268,52.2754282136248,51.7406412242271,52.2754282136248,189763.030911232,0.0,1.0
2017-07-10,57.95,58.45,57.65,57.85,137967,51.6515100593275,52.0971658838256,51.3841165646287,51.5623788944279,154790.975923388,0.0,1.0
2017-07-11,58.5,58.8,57.55,58.1,257100,52.1417314662754,52.4091249609743,51.2949853997291,51.7852068066769,288451.295671451,0.0,1.0
2017-07-12,58.55,59.1,58.225,58.95,173741,52.1862970487252,52.6765184556731,51.8966207628015,52.5428217083237,194927.330070998,0.0,1.0
2017-07-13,58.45,58.95,57.5,58.65,614684,52.0971658838256,52.5428217083237,51.2504198172793,52.2754282136248,689639.814191016,0.0,1.0
2017-07-14,58.55,59.05,58.15,58.4,191748,52.1862970487252,52.6319528732233,51.8297723891268,52.0526003013758,215130.14018829,0.0,1.0
2017-07-17,58.05,58.3,56.4,57.5,247479,51.7406412242271,51.9634691364762,50.2699770033835,51.2504198172793,277657.09140986,0.0,1.0
2017-07-18,57.95,58.35,57.65,57.9,128108,51.6515100593275,52.008034718926,51.3841165646287,51.6069444768777,143729.749458881,0.0,1.0
2017-07-19,57.95,58.3,57.775,58.3,221415,51.6515100593275,51.9634691364762,51.4955305207532,51.9634691364762,248414.794364428,0.0,1.0
2017-07-20,57.95,58.1,57.7,57.95,158129,51.6515100593275,51.7852068066769,51.4286821470785,51.6515100593275,177411.571113306,0.0,1.0
2017-07-21,57.95,58.5,57.75,58.3,171736,51.6515100593275,52.1417314662754,51.4732477295283,51.9634691364762,192677.836302732,0.0,1.0
2017-07-24,58.0,58.3,57.6,58.2,231798,51.6960756417773,51.9634691364762,51.3395509821789,51.8743379715766,260063.918452163,0.0,1.0
2017-07-25,58.1,58.3,58.0,58.25,135518,51.7852068066769,51.9634691364762,51.6960756417773,51.9189035540264,152043.339894219,0.0,1.0
2017-07-26,57.95,58.55,57.875,58.05,189554,51.6515100593275,52.1862970487252,51.5846616856528,51.7406412242271,212668.599376531,0.0,1.0
2017-07-27,58.95,60.75,57.65,58.2,362403,52.5428217083237,54.1471826765168,51.3841165646287,51.8743379715766,406595.157157607,0.0,1.0
2017-07-28,58.45,59.0,58.35,58.95,169740,52.0971658838256,52.5873872907735,52.008034718926,52.5428217083237,190438.440012727,0.0,1.0
2017-07-31,58.15,58.6,58.0,58.6,200174,51.8297723891268,52.230862631175,51.6960756417773,52.230862631175,224583.623725153,0.0,1.0
2017-08-01,58.25,58.5,58.0,58.25,191931,51.9189035540264,52.1417314662754,51.6960756417773,51.9189035540264,215335.455579608,0.0,1.0
2017-08-02,57.95,58.75,57.7,58.2,155736,51.6515100593275,52.3645593785244,51.4286821470785,51.8743379715766,174726.763837764,0.0,1.0
2017-08-03,57.9,58.05,57.75,57.95,129154,51.6069444768777,51.7406412242271,51.4732477295283,51.6515100593275,144903.300821278,0.0,1.0
2017-08-04,57.85,58.25,57.65,58.0,102474,51.5623788944279,51.9189035540264,51.3841165646287,51.6960756417773,114969.887485944,0.0,1.0
2017-08-07,58.4,58.65,57.7,57.95,100583,52.0526003013758,52.2754282136248,51.4286821470785,51.6515100593275,112848.295108991,0.0,1.0
2017-08-08,58.95,59.45,57.95,58.4,135139,52.5428217083237,52.9884775328218,51.6515100593275,52.0526003013758,151618.123865205,0.0,1.0
2017-08-09,58.9,59.0,58.325,58.7,224596,52.4982561258739,52.5873872907735,51.9857519277011,52.3199937960746,251983.691958869,0.0,1.0
2017-08-10,58.6,59.25,58.5,58.8,153265,52.230862631175,52.8102152030225,52.1417314662754,52.4091249609743,171954.445083955,0.0,1.0
2017-08-11,58.15,58.6,57.55,58.15,191951,51.999121602436,52.4015223715004,51.4625872436835,51.999121602436,214656.523149366,0.19,1.0
2017-08-14,59.3,59.6,58.3,58.45,139985,53.0274791233784,53.2957463027547,52.1332551921242,52.2673887818123,156543.562643925,0.0,1.0
2017-08-15,60.05,60.15,59.15,59.3,217905,53.6981470718191,53.7875694649446,52.8933455336903,53.0274791233784,243680.573046572,0.0,1.0
2017-08-16,60.35,60.65,60.1,60.15,238139,53.9664142511954,54.2346814305717,53.7428582683819,53.7875694649446,266308.014890607,0.0,1.0
2017-08-17,60.2,60.45,60.0,60.2,302345,53.8322806615073,54.0558366443209,53.6534358752564,53.8322806615073,338108.821999338,0.0,1.0
2017-08-18,60.0,60.35,59.75,59.8,440651,53.6534358752564,53.9664142511954,53.4298798924429,53.4745910890056,492774.778887796,0.0,1.0
2017-08-21,59.2,59.95,59.15,59.95,280621,52.938056730253,53.6087246786937,52.8933455336903,53.6087246786937,313815.13085474,0.0,1.0
2017-08-22,59.25,59.35,58.925,59.35,185581,52.9827679268157,53.0721903199412,52.6921451491581,53.0721903199412,207533.027817425,0.0,1.0
2017-08-23,59.0,59.45,58.85,58.95,179772,52.7592119440022,53.1616127130666,52.625078354314,52.7145007474394,201036.892121467,0.0,1.0
2017-08-24,59.5,59.95,58.75,59.25,152371,53.2063239096293,53.6087246786937,52.5356559611886,52.9827679268157,170394.679312908,0.0,1.0
2017-08-25,58.9,59.75,58.85,59.55,192614,52.6697895508767,53.4298798924429,52.625078354314,53.251035106192,215397.948173711,0.0,1.0
2017-08-28,58.9,59.25,58.7,59.15,282982,52.6697895508767,52.9827679268157,52.4909447646259,52.8933455336903,316455.409108855,0.0,1.0
2017-08-29,58.5,58.75,58.25,58.55,207178,52.312099978375,52.5356559611886,52.0885439955615,52.3568111749377,231684.696370633,0.0,1.0
2017-08-30,58.0,58.6,57.95,58.45,285977,51.8649880127479,52.4015223715004,51.8202768161852,52.2673887818123,319804.682031801,0.0,1.0
2017-08-31,58.7,58.75,58.25,58.35,137008,52.4909447646259,52.5356559611886,52.0885439955615,52.1779663886869,153214.41890716,0.0,1.0
2017-09-01,59.1,59.15,58.525,58.75,130194,52.8486343371276,52.8933455336903,52.3344555766564,52.5356559611886,145594.403649413,0.0,1.0
2017-09-05,58.45,59.25,58.35,58.9,125090,52.2673887818123,52.9827679268157,52.1779663886869,52.6697895508767,139886.661078891,0.0,1.0
2017-09-06,58.4,58.8,58.15,58.65,113125,52.2226775852496,52.5803671577513,51.999121602436,52.4462335680632,126506.343708926,0.0,1.0
2017-09-07,58.25,58.45,57.95,58.25,132867,52.0885439955615,52.2673887818123,51.8202768161852,52.0885439955615,148583.587797338,0.0,1.0
2017-09-08,58.4,58.5,58.15,58.25,118421,52.2226775852496,52.312099978375,51.999121602436,52.0885439955615,132428.797598716,0.0,1.0
2017-09-11,58.75,58.95,58.35,58.8,191885,52.5356559611886,52.7145007474394,52.1779663886869,52.5803671577513,214582.716133368,0.0,1.0
2017-09-12,58.3,58.8,58.25,58.8,133553,52.1332551921242,52.5803671577513,52.0885439955615,52.5803671577513,149350.73344847,0.0,1.0
2017-09-13,58.3,58.4,57.9,58.2,166439,52.1332551921242,52.2226775852496,51.7755656196225,52.0438327989987,186126.756601723,0.0,1.0
2017-09-14,57.95,58.65,57.75,58.15,196631,51.8202768161852,52.4462335680632,51.6414320299343,51.999121602436,219890.111556506,0.0,1.0
2017-09-15,59.8,60.2,57.8,58.05,516292,53.4745910890056,53.8322806615073,51.686143226497,51.9096992093106,577363.210662265,0.0,1.0
2017-09-18,60.0,60.35,59.75,59.9,131788,53.6534358752564,53.9664142511954,53.4298798924429,53.564013482131,147376.954914581,0.0,1.0
2017-09-19,60.65,60.8,59.8,59.95,171787,54.2346814305717,54.3688150202598,53.4745910890056,53.6087246786937,192107.361473814,0.0,1.0
2017-09-20,60.75,61.05,60.35,60.45,201365,54.3241038236971,54.5923710030734,53.9664142511954,54.0558366443209,225184.087522191,0.0,1.0
2017-09-21,61.0,61.0,60.5,60.6,126800,54.5476598065107,54.5476598065107,54.1005478408836,54.189970234009,141798.933766115,0.0,1.0
2017-09-22,61.5,61.65,60.8,60.9,247851,54.9947717721378,55.128905361826,54.3688150202598,54.4582374133853,277168.829123545,0.0,1.0
2017-09-25,62.15,62.3,61.4,61.4,188806,55.5760173274531,55.7101509171413,54.9053493790124,54.9053493790124,211139.507008243,0.0,1.0
2017-09-26,62.35,62.7,61.8,62.2,176553,55.754862113704,56.067840489643,55.2630389515141,55.6207285240158,197437.122659377,0.0,1.0
2017-09-27,62.7,62.95,62.25,62.75,274047,56.067840489643,56.2913964724565,55.6654397205785,56.1125516862057,306463.504746077,0.0,1.0
2017-09-28,63.45,63.55,62.5,62.7,189641,56.7385084380837,56.8279308312091,55.8889957033921,56.067840489643,212073.277589431,0.0,1.0
2017-09-29,63.15,63.6,62.9,63.35,213160,56.4702412587074,56.8726420277718,56.2466852758938,56.6490860449583,238374.295911555,0.0,1.0
2017-10-02,63.25,63.3,62.25,63.2,220230,56.5596636518328,56.6043748483955,55.6654397205785,56.5149524552701,246280.592928325,0.0,1.0
2017-10-03,63.0,63.35,62.8,63.25,162586,56.3361076690192,56.6490860449583,56.1572628827684,56.5596636518328,181817.992470802,0.0,1.0
2017-10-04,62.85,63.4,62.45,63.4,166882,56.2019740793311,56.693797241521,55.8442845068294,56.693797241521,186622.158239407,0.0,1.0
2017-10-05,61.95,63.15,61.8,62.95,205776,55.3971725412023,56.4702412587074,55.2630389515141,56.2913964724565,230116.856424733,0.0,1.0
2017-10-06,61.7,61.95,61.4,61.9,154995,55.1736165583887,55.3971725412023,54.9053493790124,55.3524613446396,173329.067342895,0.0,1.0
2017-10-09,61.55,61.875,61.05,61.7,197813,55.0394829687006,55.3301057463582,54.5923710030734,55.1736165583887,221211.928115746,0.0,1.0
2017-10-10,61.5,62.4,61.4,61.95,165086,54.9947717721378,55.7995733102667,54.9053493790124,55.3971725412023,184613.712773761,0.0,1.0
2017-10-11,61.3,61.8,60.975,61.75,204108,54.815926985887,55.2630389515141,54.5253042082294,55.2183277549514,228251.551838598,0.0,1.0
2017-10-12,60.95,61.45,60.9,61.25,136751,54.502948609948,54.9500605755751,54.4582374133853,54.7712157893243,152927.018860016,0.0,1.0
2017-10-13,60.85,61.05,60.525,61.05,219764,54.4135262168226,54.5923710030734,54.1229034391649,54.5923710030734,245759.470663853,0.0,1.0
2017-10-16,60.35,61.25,59.45,60.9,269109,53.9664142511954,54.7712157893243,53.1616127130666,54.4582374133853,300941.398003671,0.0,1.0
2017-10-17,60.55,60.7,60.15,60.35,132208,54.1452590374463,54.2793926271344,53.7875694649446,53.9664142511954,147846.635925478,0.0,1.0
2017-10-18,60.45,61.05,59.95,60.65,148712,54.0558366443209,54.5923710030734,53.6087246786937,54.2346814305717,166302.863077496,0.0,1.0
2017-10-19,59.6,60.25,59.5,60.25,285348,53.2957463027547,53.87699185807,53.2063239096293,53.87699185807,319101.278803576,0.0,1.0
2017-10-20,60.6,61.05,60.15,60.15,242614,54.189970234009,54.5923710030734,53.7875694649446,53.7875694649446,271312.354232904,0.0,1.0
2017-10-23,59.6,60.85,59.35,60.5,157399,53.2957463027547,54.4135262168226,53.0721903199412,54.1005478408836,176017.431986221,0.0,1.0
2017-10-24,59.85,60.0,59.4,59.6,136141,53.5193022855683,53.6534358752564,53.1169015165039,53.2957463027547,152244.863106094,0.0,1.0
2017-10-25,60.4,60.4,59.5,59.9,108391,54.0111254477581,54.0111254477581,53.2063239096293,53.564013482131,121212.367743241,0.0,1.0
2017-10-26,62.85,64.3,62.0,62.75,244562,56.2019740793311,57.4985987796498,55.441883737765,56.1125516862057,273490.779492971,0.0,1.0
2017-10-27,64.45,64.85,62.9,63.1,264622,57.632732369338,57.9904219418397,56.2466852758938,56.4255300621447,295923.639203919,0.0,1.0
2017-10-30,63.3,64.45,63.2,63.9,129768,56.6043748483955,57.632732369338,56.5149524552701,57.1409092071481,145118.012909789,0.0,1.0
2017-10-31,63.85,63.95,63.15,63.25,259389,57.0961980105854,57.1856204037108,56.4702412587074,56.5596636518328,290071.637465764,0.0,1.0
2017-11-01,63.75,64.45,62.9,64.3,172738,57.00677561746,57.632732369338,56.2466852758938,57.4985987796498,193170.85347706,0.0,1.0
2017-11-02,64.2,64.4,63.55,63.65,141309,57.4091763865244,57.5880211727752,56.8279308312091,56.9173532243345,158024.176116372,0.0,1.0
2017-11-03,64.5,64.75,64.0,64.15,103282,57.6774435659007,57.9009995487142,57.2303316002735,57.3644651899617,115499.033732113,0.0,1.0
2017-11-06,65.15,65.6,64.25,64.25,145202,58.2586891212159,58.6610898902804,57.4538875830871,57.4538875830871,162377.671772141,0.0,1.0
2017-11-07,64.25,65.6,63.55,65.0,168015,57.4538875830871,58.6610898902804,56.8279308312091,58.1245555315278,187889.178680709,0.0,1.0
2017-11-08,64.5,65.1,63.45,63.85,383027,57.6774435659007,58.2139779246532,56.7385084380837,57.0961980105854,428334.544192696,0.0,1.0
2017-11-09,64.0,64.3,63.175,64.05,126514,57.2303316002735,57.4985987796498,56.4925968569887,57.2750427968362,141479.103363457,0.0,1.0
2017-11-10,63.4,64.3,63.4,63.65,91358,56.8726420277718,57.6799823720146,56.8726420277718,57.0969032345059,101843.29395444,0.2,1.0
2017-11-13,63.1,63.4,62.75,63.4,142533,56.6035285796909,56.8726420277718,56.2895628902631,56.8726420277718,158891.725050988,0.0,1.0
2017-11-14,63.45,63.95,62.65,62.75,142215,56.9174942691186,57.3660166825869,56.1998584075695,56.2895628902631,158537.227716573,0.0,1.0
2017-11-15,63.7,64.425,63.0,63.15,245545,57.1417554758528,57.7921129753817,56.5138240969972,56.6483808210377,273726.565971704,0.0,1.0
2017-11-16,64.6,65.15,63.95,63.95,209428,57.9490958200956,58.4424704749106,57.3660166825869,57.3660166825869,233464.363999764,0.0,1.0
2017-11-17,65.35,65.5,64.05,64.35,145986,58.6218794402979,58.7564361643384,57.4557211652805,57.7248346133614,162741.031012422,0.0,1.0
2017-11-20,65.5,66.2,65.31,65.6,331424,58.7564361643384,59.3843675431939,58.5859976472205,58.846140647032,369462.026922178,0.0,1.0
2017-11-21,66.1,66.2,65.55,65.75,271555,59.2946630605003,59.3843675431939,58.8012884056852,58.9806973710725,302721.772475294,0.0,1.0
2017-11-22,66.3,66.4,65.85,66.2,129059,59.4740720258876,59.5637765085812,59.0704018537661,59.3843675431939,143871.293969505,0.0,1.0
2017-11-24,66.7,66.75,65.875,66.35,137424,59.8328899566621,59.877742198009,59.0928279744396,59.5189242672344,153196.357499014,0.0,1.0
2017-11-27,66.2,66.85,65.8,66.65,155575,59.3843675431939,59.9674466807026,59.0255496124193,59.7880377153153,173430.574847983,0.0,1.0
2017-11-28,66.75,66.9,66.2,66.55,261380,59.877742198009,60.0122989220494,59.3843675431939,59.6983332326217,291378.972545497,0.0,1.0
2017-11-29,66.9,67.4,66.6,67.1,361255,60.0122989220494,60.4608213355177,59.7431854739685,60.1917078874367,402716.775296211,0.0,1.0
2017-11-30,67.4,67.5,66.7,67.3,316756,60.4608213355177,60.5505258182113,59.8328899566621,60.371116852824,353110.558679399,0.0,1.0
2017-12-01,66.6,67.55,65.55,67.55,167002,59.7431854739685,60.5953780595581,58.8012884056852,60.5953780595581,186169.068685604,0.0,1.0
2017-12-04,67.2,67.45,66.7,67.3,155541,60.2814123701304,60.5056735768645,59.8328899566621,60.371116852824,173392.672617259,0.0,1.0
2017-12-05,67.0,67.5,66.8,67.15,133849,60.1020034047431,60.5505258182113,59.9225944393558,60.2365601287836,149211.049415572,0.0,1.0
2017-12-06,67.2,67.65,66.75,66.95,124780,60.2814123701304,60.6850825422518,59.877742198009,60.0571511633963,139101.186755785,0.0,1.0
2017-12-07,67.8,68.1,66.9,66.95,315545,60.8196392662922,61.0887527143732,60.0122989220494,60.0571511633963,351760.570402743,0.0,1.0
2017-12-08,67.75,68.0,67.2,67.85,393765,60.7747870249454,60.9990482316795,60.2814123701304,60.8644915076391,438957.996496969,0.0,1.0
2017-12-11,67.85,68.1,67.5,67.75,211941,60.8644915076391,61.0887527143732,60.5505258182113,60.7747870249454,236265.784758838,0.0,1.0
2017-12-12,68.0,68.5,67.75,68.0,168892,60.9990482316795,61.4475706451478,60.7747870249454,60.9990482316795,188275.986805242,0.0,1.0
2017-12-13,67.75,68.15,66.95,68.0,241414,60.7747870249454,61.13360495572,60.0571511633963,60.9990482316795,269121.444938781,0.0,1.0
2017-12-14,66.45,68.0,65.85,67.7,316815,59.608628749928,60.9990482316795,59.0704018537661,60.7299347835986,353176.33019742,0.0,1.0
2017-12-15,67.65,68.1,66.4,66.6,1037788,60.6850825422518,61.0887527143732,59.5637765085812,59.7431854739685,1156896.47700683,0.0,1.0
2017-12-18,67.85,68.6,67.2,68.05,223962,60.8644915076391,61.5372751278414,60.2814123701304,61.0439004730264,249666.452862631,0.0,1.0
2017-12-19,67.05,68.1,67.0,67.9,224549,60.1468556460899,61.0887527143732,60.1020034047431,60.9093437489859,250320.82372836,0.0,1.0
2017-12-20,67.4,68.45,67.25,67.4,141588,60.4608213355177,61.402718403801,60.3262646114772,60.4608213355177,157838.265991169,0.0,1.0
2017-12-21,67.3,67.85,67.15,67.5,188386,60.371116852824,60.8644915076391,60.2365601287836,60.5505258182113,210007.342267794,0.0,1.0
2017-12-22,67.6,67.95,66.9,67.45,122591,60.640230300905,60.9541959903327,60.0122989220494,60.5056735768645,136660.951960077,0.0,1.0
2017-12-26,67.45,68.0,67.3,67.5,120393,60.5056735768645,60.9990482316795,60.371116852824,60.5505258182113,134210.684220943,0.0,1.0
2017-12-27,67.35,67.9,67.05,67.45,81335,60.4159690941708,60.9093437489859,60.1468556460899,60.5056735768645,90669.9392914072,0.0,1.0
2017-12-28,67.8,68.05,67.45,67.45,98372,60.8196392662922,61.0439004730264,60.5056735768645,60.5056735768645,109662.30119843,0.0,1.0
2017-12-29,67.45,68.0,67.35,67.9,176436,60.5056735768645,60.9990482316795,60.4159690941708,60.9093437489859,196685.822939924,0.0,1.0
2018-01-02,67.85,67.95,66.9,67.55,200771,60.8644915076391,60.9541959903327,60.0122989220494,60.5953780595581,223813.787194628,0.0,1.0
2018-01-03,69.35,69.5,68.1,68.1,159017,62.2100587480438,62.3446154720842,61.0887527143732,61.0887527143732,177267.618323006,0.0,1.0
2018-01-04,69.8,70.25,69.6,69.7,158367,62.6137289201652,63.0173990922866,62.4343199547779,62.5240244374715,176543.016853289,0.0,1.0
2018-01-05,68.6,70.05,68.5,69.9,222037,61.5372751278414,62.8379901268993,61.4475706451478,62.7034334028588,247520.517740778,0.0,1.0
2018-01-08,68.9,69.18,68.3,69.0,307050,61.8063885759224,62.0575611274646,61.2681616797605,61.896093058616,342290.58657929,0.0,1.0
2018-01-09,68.95,70.1,68.8,69.05,348132,61.8512408172692,62.8828423682461,61.7166840932287,61.9409452999628,388087.629008375,0.0,1.0
2018-01-10,69.45,70.0,68.78,68.9,188050,62.2997632307374,62.7931378855525,61.69874319669,61.8063885759224,209632.779046525,0.0,1.0
2018-01-11,70.5,70.5,69.35,69.6,156053,63.2416602990207,63.2416602990207,62.2100587480438,62.4343199547779,173963.435621097,0.0,1.0
2018-01-12,70.45,70.9,70.15,70.15,162151,63.1968080576739,63.6004782297953,62.9276946095929,62.9276946095929,180761.312178533,0.0,1.0
2018-01-16,70.65,71.35,70.15,70.65,195438,63.3762170230612,64.0041484019167,62.9276946095929,63.3762170230612,217868.710828475,0.0,1.0
2018-01-17,70.95,71.35,70.63,70.8,157380,63.6453304711421,64.0041484019167,63.3582761265224,63.5107737471016,175442.737390812,0.0,1.0
2018-01-18,70.4,71.2,70.15,71.1,144075,63.1519558163271,63.8695916778762,62.9276946095929,63.7798871951826,160610.702691455,0.0,1.0
2018-01-19,71.25,71.3,70.15,70.15,126326,63.9144439192231,63.9592961605699,62.9276946095929,62.9276946095929,140824.623482219,0.0,1.0
2018-01-22,71.65,71.65,70.75,71.4,103523,64.2732618499976,64.2732618499976,63.4659215057548,64.0490006432635,115404.489153063,0.0,1.0
2018-01-23,71.9,71.95,71.25,71.35,99243,64.4975230567318,64.5423752980786,63.9144439192231,64.0041484019167,110633.26716785,0.0,1.0
2018-01-24,71.7,72.4,71.3,72.1,120440,64.3181140913445,64.9460454702,63.9592961605699,64.676932022119,134263.078481061,0.0,1.0
2018-01-25,73.1,73.15,71.55,72.2,213229,65.5739768490555,65.6188290904023,64.183557367304,64.7666365048127,237701.61044037,0.0,1.0
2018-01-26,72.95,73.25,72.3,73.2,239090,65.439420125015,65.708533573096,64.8563409875063,65.6636813317492,266530.715991671,0.0,1.0
2018-01-29,72.3,73.3,72.25,72.9,186319,64.8563409875063,65.7533858144428,64.8114887461595,65.3945678836682,207703.109594095,0.0,1.0
2018-01-30,73.15,73.45,72.05,72.2,164921,65.6188290904023,65.8879425384833,64.6320797807722,64.7666365048127,183849.229211018,0.0,1.0
2018-01-31,73.1,74.1,73.0,73.1,405988,65.5739768490555,66.471021675992,65.4842723663619,65.5739768490555,452583.84844212,0.0,1.0
2018-02-01,74.25,75.25,68.65,75.25,591136,66.6055784000324,67.5026232269689,61.5821273691882,67.5026232269689,658981.560619232,0.0,1.0
2018-02-02,73.95,75.35,73.05,74.45,400833,66.3364649519515,67.5923277096626,65.5291246077087,66.7849873654197,446837.20140152,0.0,1.0
2018-02-05,72.7,74.95,72.68,73.55,313288,65.2151589182809,67.233509778888,65.1972180217422,65.9776470211769,349244.531145588,0.0,1.0
2018-02-06,73.2,73.68,70.6,71.7,232254,65.6636813317492,66.0942628486787,63.3313647817143,64.3181140913445,258910.138073234,0.0,1.0
2018-02-07,73.3,73.7,72.75,73.05,226968,65.7533858144428,66.1122037452174,65.2600111596278,65.5291246077087,253017.455967199,0.0,1.0
2018-02-08,70.8,73.75,70.75,73.7,392097,63.5107737471016,66.1570559865642,63.4659215057548,66.1122037452174,437098.557648526,0.0,1.0
2018-02-09,73.55,74.1,70.89,71.3,296561,65.9776470211769,66.471021675992,63.5915077815259,63.9592961605699,330597.748401045,0.0,1.0
2018-02-12,73.2,74.05,72.5,73.75,230079,65.6636813317492,66.4261694346451,65.0357499528936,66.1570559865642,256485.510078412,0.0,1.0
2018-02-13,72.25,73.7,72.2,72.45,265619,65.0088386080855,66.3135142618118,64.9638497924398,65.1887938706685,295205.592976293,0.22,1.0
2018-02-14,72.3,72.6,71.55,71.75,365466,65.0538274237313,65.3237603176057,64.3789951890453,64.5589504516282,406174.284379783,0.0,1.0
2018-02-15,72.6,73.03,72.1,72.65,239613,65.3237603176057,65.710664132159,64.8738721611483,65.3687491332514,266302.853899113,0.0,1.0
2018-02-16,72.15,73.5,71.95,72.35,252998,64.9188609767941,66.1335589992289,64.7389057142111,65.098816239377,281178.773400307,0.0,1.0
2018-02-20,72.75,72.95,71.6,71.75,208461,65.4587267645429,65.6386820271258,64.423984004691,64.5589504516282,231680.91558748,0.0,1.0
2018-02-21,73.95,75.05,72.75,73.05,270027,66.5384583400405,67.5282122842466,65.4587267645429,65.7286596584173,300104.58835629,0.0,1.0
2018-02-22,74.85,75.8,74.15,74.15,312723,67.3482570216637,68.2030445189326,66.7184136026234,66.7184136026234,347556.382082325,0.0,1.0
2018-02-23,75.95,75.95,74.65,75.0,172266,68.3380109658699,68.3380109658699,67.1683017590808,67.4832234686009,191454.250937072,0.0,1.0
2018-02-26,75.45,76.2,75.2,75.95,177938,67.8881228094125,68.5629550440985,67.6631787311838,68.3380109658699,197758.039910607,0.0,1.0
2018-02-27,74.9,76.15,74.9,75.6,173096,67.3932458373095,68.5179662284528,67.3932458373095,68.0230892563497,192376.702426499,0.0,1.0
2018-02-28,73.7,75.9,73.7,75.15,259856,66.3135142618118,68.2930221502241,66.3135142618118,67.6181899155381,288800.667755121,0.0,1.0
2018-03-01,73.05,74.2,72.35,73.65,281895,65.7286596584173,66.7634024182692,65.098816239377,66.2685254461661,313294.533267771,0.0,1.0
2018-03-02,74.65,74.9,72.3,72.55,195759,67.1683017590808,67.3932458373095,65.0538274237313,65.2787715019599,217564.073637225,0.0,1.0
2018-03-05,75.45,75.85,74.05,74.35,210280,67.8881228094125,68.2480333345784,66.628435971332,66.8983688652064,233702.529152865,0.0,1.0
2018-03-06,76.95,76.95,75.25,75.8,325909,69.2377872787845,69.2377872787845,67.7081675468296,68.2030445189326,362211.135503524,0.0,1.0
2018-03-07,78.1,78.15,76.35,76.55,204058,70.2725300386364,70.3175188542822,68.6979214910357,68.8778767536187,226787.477144166,0.0,1.0
2018-03-08,77.35,78.25,76.8,78.15,198320,69.5976978039504,70.4074964855736,69.1028208318473,70.3175188542822,220410.336606411,0.0,1.0
2018-03-09,78.8,79.2,77.35,77.75,215901,70.9023734576767,71.2622839828426,69.5976978039504,69.9576083291163,239949.637372231,0.0,1.0
2018-03-12,80.35,80.55,78.35,78.8,205096,72.2970267426944,72.4769820052774,70.4974741168651,70.9023734576767,227941.09719962,0.0,1.0
2018-03-13,80.6,81.1,79.95,80.5,332309,72.5219708209231,72.9718589773804,71.9371162175286,72.4319931896316,369324.014458148,0.0,1.0
2018-03-14,80.45,81.25,80.35,80.9,245583,72.3870043739859,73.1068254243176,72.2970267426944,72.7919037147975,272937.836298973,0.0,1.0
2018-03-15,80.95,81.1,80.2,80.6,154944,72.8368925304433,72.9718589773804,72.1620602957572,72.5219708209231,172202.799491447,0.0,1.0
2018-03-16,81.95,82.1,80.6,80.9,512964,73.7366688433579,73.8716352902951,72.5219708209231,72.7919037147975,570101.693762461,0.0,1.0
2018-03-19,81.7,82.1,81.1,81.8,343531,73.5117247651293,73.8716352902951,72.9718589773804,73.6017023964207,381796.003150146,0.0,1.0
2018-03-20,82.35,82.65,81.5,81.95,258767,74.0965793685238,74.3665122623982,73.3317695025463,73.7366688433579,287590.366945498,0.0,1.0
2018-03-21,82.55,83.9,82.1,82.1,263256,74.2765346311067,75.4912326535416,73.8716352902951,73.8716352902951,292579.384699765,0.0,1.0
2018-03-22,80.7,82.25,80.7,82.05,243998,72.6119484522146,74.0066017372323,72.6119484522146,73.8266464746494,271176.287370367,0.0,1.0
2018-03-23,79.75,81.4,79.75,81.05,313308,71.7571609549456,73.2417918712549,71.7571609549456,72.9268701617347,348206.543674272,0.0,1.0
2018-03-26,81.65,82.1,80.3,80.7,233209,73.4667359494835,73.8716352902951,72.2520379270487,72.6119484522146,259185.529395142,0.0,1.0
2018-03-27,79.7,81.8,79.25,81.7,403218,71.7121721392999,73.6017023964207,71.3072727984883,73.5117247651293,448131.379113372,0.0,1.0
2018-03-28,79.65,80.5,79.0,79.6,286883,71.6671833236542,72.4319931896316,71.0823287202596,71.6221945080084,318838.133303031,0.0,1.0
2018-03-29,81.25,81.7,79.45,79.9,540961,73.1068254243176,73.5117247651293,71.4872280610712,71.8921274018828,601217.205026931,0.0,1.0
2018-04-02,80.8,81.95,80.35,80.95,296419,72.701926083506,73.7366688433579,72.2970267426944,72.8368925304433,329436.322945421,0.0,1.0
2018-04-03,80.8,81.95,80.7,81.35,400637,72.701926083506,73.7366688433579,72.6119484522146,73.1968030556091,445262.888397453,0.0,1.0
2018-04-04,82.25,82.55,79.75,79.9,369479,74.0066017372323,74.2765346311067,71.7571609549456,71.8921274018828,410634.2817618,0.0,1.0
2018-04-05,82.75,83.28,82.15,82.75,501044,74.4564898936897,74.9333713395344,73.9166241059409,74.4564898936897,556853.956709473,0.0,1.0
2018-04-06,81.4,83.1,80.95,82.35,202717,73.2417918712549,74.7714116032098,72.8368925304433,74.0965793685238,225297.106725705,0.0,1.0
2018-04-09,81.35,82.6,81.15,81.95,333648,73.1968030556091,74.3215234467525,73.0168477930262,73.7366688433579,370812.162101936,0.0,1.0
2018-04-10,83.15,83.55,81.58,82.35,270397,74.8164004188556,75.1763109440214,73.4037516075795,74.0965793685238,300515.801670854,0.0,1.0
2018-04-11,84.05,84.3,82.5,82.7,206693,75.6261991004787,75.8511431787074,74.231545815461,74.4115010780439,229715.982776266,0.0,1.0
2018-04-12,84.55,85.0,84.15,84.15,306394,76.0760872569361,76.4809865977477,75.7161767317702,75.7161767317702,340522.411628604,0.0,1.0
2018-04-13,83.85,85.1,83.6,85.1,167127,75.4462438378958,76.5709642290392,75.2212997596671,76.5709642290392,185742.831413976,0.0,1.0
2018-04-16,83.75,84.55,83.65,84.45,267291,75.3562662066043,76.0760872569361,75.2662885753129,75.9861096256446,297063.832603188,0.0,1.0
2018-04-17,83.75,84.4,83.5,84.2,499305,75.3562662066043,75.9411208099989,75.1313221283757,75.761165547416,554921.254131022,0.0,1.0
2018-04-18,84.1,84.75,83.65,84.05,410110,75.6711879161245,76.256042519519,75.2662885753129,75.6261991004787,455791.060637633,0.0,1.0
2018-04-19,84.0,85.15,83.9,84.35,426922,75.581210284833,76.6159530446849,75.4912326535416,75.8961319943532,474475.704541561,0.0,1.0
2018-04-20,82.2,84.5,82.05,83.7,382761,73.9616129215866,76.0310984412904,73.8266464746494,75.3112773909586,425395.728367318,0.0,1.0
2018-04-23,82.7,82.83,81.7,82.65,316745,74.4115010780439,74.5284719987228,73.5117247651293,74.3665122623982,352026.381950372,0.0,1.0
2018-04-24,81.2,83.5,80.6,83.2,505596,73.0618366086719,75.1313221283757,72.5219708209231,74.8613892345013,561912.99186595,0.0,1.0
2018-04-25,80.75,81.8,80.2,80.75,463961,72.6569372678603,73.6017023964207,72.1620602957572,72.6569372678603,515640.380104111,0.0,1.0
2018-04-26,81.9,83.1,80.4,83.1,287698,73.6916800277122,74.7714116032098,72.3420155583402,74.7714116032098,319743.913982409,0.0,1.0
2018-04-27,84.45,85.5,81.15,82.6,405104,75.9861096256446,76.930874754205,73.0168477930262,74.3215234467525,450227.455630313,0.0,1.0
2018-04-30,86.7,88.35,84.3,84.9,749442,78.0106063297027,79.4952372460119,75.8511431787074,76.3910089664562,832920.348361144,0.0,1.0
2018-05-01,87.75,87.8,85.8,86.45,376786,78.9553714582631,79.0003602739088,77.2008076480794,77.785662251474,418755.189030775,0.0,1.0
2018-05-02,87.8,88.7,87.7,88.3,323991,79.0003602739088,79.810158955532,78.9103826426173,79.4502484303661,360079.49459181,0.0,1.0
2018-05-03,88.95,89.05,87.2,87.45,507344,80.0351030337607,80.1250806650521,78.46049448616,78.6854385643887,563855.696930431,0.0,1.0
2018-05-04,90.85,91.0,88.3,88.65,568104,81.7446780282986,81.8796444752358,79.4502484303661,79.7651701398863,631383.591505893,0.0,1.0
2018-05-07,87.95,90.2,87.85,90.2,422095,79.135326720846,81.159823424904,79.0453490895545,81.159823424904,469111.037867503,0.0,1.0
2018-05-08,87.75,88.6,87.3,88.5,517808,78.9553714582631,79.7201813242405,78.5504721174514,79.6302036929491,575485.254021241,0.0,1.0
2018-05-09,87.8,88.35,87.5,88.05,368746,79.0003602739088,79.4952372460119,78.7304273800344,79.2253043521375,409819.634844029,0.0,1.0
2018-05-10,89.1,89.1,88.0,88.15,446089,80.1700694806979,80.1700694806979,79.1803155364917,79.3152819834289,495777.665623323,0.0,1.0
2018-05-11,89.45,89.9,89.03,89.25,442390,80.484991190218,80.8898905310296,80.1070851387938,80.3050359276351,491666.643865018,0.0,1.0
2018-05-14,89.05,89.9,88.75,89.4,390481,80.3230314538933,81.0897307996071,80.0524316848179,80.6387311844814,432906.134400068,0.22,1.0
2018-05-15,88.9,89.55,88.35,88.55,565233,80.1877315693556,80.7740310690191,79.6916319927173,79.8720318387676,626644.658934374,0.0,1.0
2018-05-16,91.4,91.85,88.75,88.95,368579,82.4427296449843,82.8486292985975,80.0524316848179,80.2328315308682,408624.517226299,0.0,1.0
2018-05-17,92.5,93.4,91.35,91.35,324874,83.4349287982609,84.2467281054873,82.3976296834717,82.3976296834717,360171.039069987,0.0,1.0
2018-05-18,92.9,93.35,92.58,92.85,284642,83.7957284903615,84.2016281439747,83.507088736681,83.7506285288489,315567.896793708,0.0,1.0
2018-05-21,94.35,94.75,93.4,93.4,391951,85.1036273742261,85.4644270663267,84.2467281054873,84.2467281054873,434535.847542495,0.0,1.0
2018-05-22,93.15,94.9,93.1,94.5,337874,84.0212282979244,85.5997269508645,83.9761283364118,85.2389272587639,374583.468220703,0.0,1.0
2018-05-23,92.45,93.45,92.4,93.0,375771,83.3898288367484,84.2918280669998,83.3447288752358,83.8859284133867,416597.916491834,0.0,1.0
2018-05-24,91.7,92.6,90.9,92.45,683069,82.7133294140598,83.5251287212861,81.9917300298586,83.3898288367484,757283.351350052,0.0,1.0
2018-05-25,90.1,90.65,89.7,90.65,372026,81.2701306456574,81.7662302222957,80.9093309535568,81.7662302222957,412446.028248031,0.0,1.0
2018-05-29,89.35,90.15,88.98,89.4,381779,80.5936312229688,81.31523060717,80.2598915077758,80.6387311844814,423258.676056257,0.0,1.0
2018-05-30,90.7,90.95,89.65,89.65,465473,81.8113301838083,82.0368299913711,80.8642309920442,80.8642309920442,516045.894928569,0.0,1.0
2018-05-31,90.75,91.55,90.65,90.65,365792,81.8564301453209,82.578029529522,81.7662302222957,81.7662302222957,405534.714146064,0.0,1.0
2018-06-01,92.3,92.35,91.15,91.4,293924,83.2545289522106,83.2996289137232,82.2172298374214,82.4427296449843,325858.37120732,0.0,1.0
2018-06-04,93.85,93.95,92.5,92.65,290815,84.6526277591004,84.7428276821256,83.4349287982609,83.5702286827987,322411.583343506,0.0,1.0
2018-06-05,94.6,94.78,93.25,93.7,247843,85.329127181789,85.4914870432343,84.1114282209495,84.5173278745627,274770.744461615,0.0,1.0
2018-06-06,95.15,95.4,94.35,94.75,233784,85.8252267584273,86.0507265659902,85.1036273742261,85.4644270663267,259184.256659313,0.0,1.0
2018-06-07,94.15,95.4,93.75,95.3,267144,84.9232275281759,86.0507265659902,84.5624278360753,85.960526642965,296168.767156844,0.0,1.0
2018-06-08,94.1,94.55,93.8,94.0,362363,84.8781275666633,85.2840272202764,84.6075277975878,84.7879276436381,401733.158795464,0.0,1.0
2018-06-11,94.0,94.45,92.05,93.8,245138,84.7879276436381,85.1938272972513,83.0290291446478,84.6075277975878,271771.85054987,0.0,1.0
2018-06-12,92.95,94.15,92.6,94.05,239905,83.8408284518741,84.9232275281759,83.5251287212861,84.8330276051507,265970.293492508,0.0,1.0
2018-06-13,92.55,93.4,92.43,93.1,760736,83.4800287597735,84.2467281054873,83.3717888521433,83.9761283364118,843388.746338413,0.0,1.0
2018-06-14,92.3,92.95,91.9,92.95,189065,83.2545289522106,83.8408284518741,82.89372926011,83.8408284518741,209606.609029245,0.0,1.0
2018-06-15,92.3,92.4,91.4,91.75,407257,83.2545289522106,83.3447288752358,82.4427296449843,82.7584293755723,451504.819894869,0.0,1.0
2018-06-18,91.85,92.5,91.5,92.15,240011,82.8486292985975,83.4349287982609,82.5329295680095,83.1192290676729,266087.810222506,0.0,1.0
2018-06-19,90.65,91.1,89.9,91.1,222443,81.7662302222957,82.1721298759089,81.0897307996071,82.1721298759089,246611.075197908,0.0,1.0
2018-06-20,92.35,92.5,91.0,91.1,211274,83.2996289137232,83.4349287982609,82.0819299528837,82.1721298759089,234228.58126065,0.0,1.0
2018-06-21,92.75,93.6,91.94,92.6,270204,83.6604286058238,84.4271279515375,82.9298092293201,83.5251287212861,299561.231249243,0.0,1.0
2018-06-22,91.75,93.5,91.25,92.7,991364,82.7584293755723,84.3369280285124,82.3074297604466,83.6153286443112,1099074.10865929,0.0,1.0
2018-06-25,90.2,91.6,89.15,91.6,213462,81.3603305686825,82.6231294910346,80.4132313769185,82.6231294910346,236654.303951555,0.0,1.0
2018-06-26,91.6,91.95,89.95,90.35,294039,82.6231294910346,82.9388292216226,81.1348307611197,81.4956304532203,325985.865772884,0.0,1.0
2018-06-27,89.05,91.7,88.95,91.65,196428,80.3230314538933,82.7133294140598,80.2328315308682,82.6682294525472,217769.587170532,0.0,1.0
2018-06-28,90.35,90.45,88.43,89.1,201960,81.4956304532203,81.5858303762454,79.7637919311374,80.3681314154059,223902.63009836,0.0,1.0
2018-06-29,89.85,91.15,89.85,90.85,210748,81.0446308380945,82.2172298374214,81.0446308380945,81.946630068346,233645.432204244,0.0,1.0
2018-07-02,91.5,91.68,89.35,89.55,400281,82.5329295680095,82.6952894294547,80.5936312229688,80.7740310690191,443770.888682915,0.0,1.0
2018-07-03,91.35,92.18,90.7,91.75,164427,82.3976296834717,83.1462890445805,81.8113301838083,82.7584293755723,182291.729843449,0.0,1.0
2018-07-05,89.5,91.95,89.1,91.5,222477,80.7289311075065,82.9388292216226,80.3681314154059,82.5329295680095,246648.769243379,0.0,1.0
2018-07-06,90.9,90.95,89.08,89.45,206486,81.9917300298586,82.0368299913711,80.3500914308009,80.6838311459939,228920.372739601,0.0,1.0
2018-07-09,92.15,92.25,91.0,91.1,178996,83.1192290676729,83.2094289906981,82.0819299528837,82.1721298759089,198443.628327817,0.0,1.0
2018-07-10,92.45,92.95,91.78,92.7,188083,83.3898288367484,83.8408284518741,82.7854893524799,83.6153286443112,208517.916304168,0.0,1.0
2018-07-11,92.85,93.0,91.55,92.0,153090,83.7506285288489,83.8859284133867,82.578029529522,82.9839291831352,169722.982975628,0.0,1.0
2018-07-12,92.1,93.25,91.95,93.25,147901,83.0741291061603,84.1114282209495,82.9388292216226,84.1114282209495,163970.2064477,0.0,1.0
2018-07-13,91.6,92.15,91.35,91.95,108670,82.6231294910346,83.1192290676729,82.3976296834717,82.9388292216226,120476.821216027,0.0,1.0
2018-07-16,90.9,91.8,90.7,91.55,319293,81.9917300298586,82.8035293370849,81.8113301838083,82.578029529522,353983.672370745,0.0,1.0
2018-07-17,91.8,92.2,90.95,90.95,388555,82.8035293370849,83.1643290291855,82.0368299913711,82.0368299913711,430770.877588969,0.0,1.0
2018-07-18,92.7,92.85,91.6,91.8,192485,83.6153286443112,83.7506285288489,82.6231294910346,82.8035293370849,213398.18654428,0.0,1.0
2018-07-19,92.85,93.4,91.95,92.05,161056,83.7506285288489,84.2467281054873,82.9388292216226,83.0290291446478,178554.476099829,0.0,1.0
2018-07-20,93.7,93.83,92.5,93.05,167596,84.5173278745627,84.6345877744954,83.4349287982609,83.9310283748992,185805.036611035,0.0,1.0
2018-07-23,93.8,94.15,93.5,93.75,148336,84.6075277975878,84.9232275281759,84.3369280285124,84.5624278360753,164452.468500051,0.0,1.0
2018-07-24,93.3,94.15,92.55,94.15,196673,84.1565281824621,84.9232275281759,83.4800287597735,84.9232275281759,218041.206027603,0.0,1.0
2018-07-25,93.8,94.1,92.95,93.2,225564,84.6075277975878,84.8781275666633,83.8408284518741,84.066328259437,250071.166842476,0.0,1.0
2018-07-26,89.1,93.95,87.0,93.95,548334,80.3681314154059,84.7428276821256,78.4739330318778,84.7428276821256,607909.609686839,0.0,1.0
2018-07-27,82.4,89.65,82.05,89.1,554407,74.3247365727211,80.8642309920442,74.0090368421331,80.3681314154059,614642.431397016,0.0,1.0
2018-07-30,82.4,82.98,81.28,82.25,351908,74.3247365727211,74.8478961262669,73.3144974348394,74.1894366881834,390142.2398131,0.0,1.0
2018-07-31,81.2,82.6,81.0,82.6,306841,73.2423374964193,74.5051364187714,73.061937650369,74.5051364187714,340178.782541151,0.0,1.0
2018-08-01,80.7,82.8,80.1,81.1,332406,72.7913378812936,74.6855362648217,72.2501383431427,73.1521375733942,368521.378790233,0.0,1.0
2018-08-02,80.35,81.2,79.8,80.1,351049,72.4756381507056,73.2423374964193,71.9795385740673,72.2501383431427,389189.910840756,0.0,1.0
2018-08-03,79.35,81.1,78.65,80.5,271311,71.5736389204541,73.1521375733942,70.9422394592781,72.6109380352433,300788.505023847,0.0,1.0
2018-08-06,79.3,79.6,78.3,79.05,257971,71.5285389589415,71.799138728017,70.6265397286901,71.3030391513787,285999.135418419,0.0,1.0
2018-08-07,80.15,80.7,79.3,79.45,220993,72.2952383046553,72.7913378812936,71.5285389589415,71.6638388434793,245003.535023405,0.0,1.0
2018-08-08,80.85,81.25,79.64,80.15,183156,72.9266377658313,73.2874374579319,71.835218697227,72.2952383046553,203055.605656047,0.0,1.0
2018-08-09,80.75,81.38,80.6,80.95,113942,72.8364378428062,73.4046973578646,72.7011379582684,73.0168376888565,126321.61556084,0.0,1.0
2018-08-10,80.7,81.5,80.05,80.25,127894,72.7913378812936,73.5129372654948,72.2050383816301,72.3854382276804,141789.477984748,0.0,1.0
2018-08-13,80.55,81.95,80.17,80.7,166419,72.6560379967559,73.9188369191079,72.3132782892603,72.7913378812936,184500.157448697,0.0,1.0
2018-08-14,81.0,81.65,80.5,80.5,138817,73.2603774810243,73.848269399082,72.8081529286723,72.8081529286723,153482.378696621,0.22,1.0
2018-08-15,79.4,81.2,79.1,80.6,147781,71.8132589134979,73.4412673019652,71.5419241820867,72.8985978391427,163393.384140022,0.0,1.0
2018-08-16,80.15,80.85,79.28,79.85,241604,72.491595742026,73.1247101153187,71.7047250209335,72.2202610106147,267128.35331853,0.0,1.0
2018-08-17,80.45,80.8,79.5,80.05,144115,72.7629304734372,73.0794876600835,71.9037038239683,72.4011508315555,159340.088071804,0.0,1.0
2018-08-20,80.2,80.93,79.95,80.6,168430,72.5368181972611,73.1970660436951,72.3107059210851,72.8985978391427,186223.856183839,0.0,1.0
2018-08-21,81.5,81.95,80.15,80.15,209796,73.7126020333763,74.1196041304932,72.491595742026,72.491595742026,231959.984159263,0.0,1.0
2018-08-22,82.3,82.55,81.45,81.45,111442,74.4361613171396,74.6622735933155,73.6673795781412,73.6673795781412,123215.335634028,0.0,1.0
2018-08-23,81.0,82.85,80.9,81.95,109567,73.2603774810243,74.9336083247267,73.169932570554,74.1196041304932,121142.250492755,0.0,1.0
2018-08-24,81.75,82.0,81.05,81.2,153802,73.9387143095524,74.1648265857283,73.3055999362595,73.4412673019652,170050.475145679,0.0,1.0
2018-08-27,82.4,83.95,81.95,82.05,286123,74.52660622761,75.9285023399012,74.1196041304932,74.2100490409636,316350.58126752,0.0,1.0
2018-08-28,81.8,82.95,81.55,82.7,115243,73.9839367647875,75.0240532351972,73.7578244886115,74.7979409590212,127417.893832418,0.0,1.0
2018-08-29,81.35,82.3,81.25,81.75,127895,73.5769346676707,74.4361613171396,73.4864897572003,73.9387143095524,141406.519543027,0.0,1.0
2018-08-30,80.75,81.35,80.55,81.25,103261,73.0342652048483,73.5769346676707,72.8533753839075,73.4864897572003,114170.050545623,0.0,1.0
2018-08-31,81.3,81.3,80.0,80.4,162463,73.5317122124356,73.5317122124356,72.3559283763203,72.7177080182019,179626.47003025,0.0,1.0
2018-09-04,80.6,81.45,79.75,81.3,246626,72.8985978391427,73.6673795781412,72.1298161001443,73.5317122124356,272680.904560918,0.0,1.0
2018-09-05,80.2,80.65,79.7,80.55,178647,72.5368181972611,72.9438202943779,72.0845936449091,72.8533753839075,197520.235324314,0.0,1.0
2018-09-06,79.8,80.72,79.75,80.3,163274,72.1750385553795,73.0071317317072,72.1298161001443,72.6272631077315,180523.148456689,0.0,1.0
2018-09-07,79.6,80.13,78.9,79.65,162662,71.9941487344387,72.4735067599319,71.3610343611459,72.0393711896739,179846.493466577,0.0,1.0
2018-09-10,79.65,80.33,79.3,80.0,152217,72.0393711896739,72.6543965808727,71.7228140030275,72.3559283763203,168298.027172923,0.0,1.0
2018-09-11,81.25,81.4,78.35,79.25,199849,73.4864897572003,73.6221571229059,70.8635873535587,71.6775915477923,220962.129279131,0.0,1.0
2018-09-12,80.9,81.5,80.0,81.3,202818,73.169932570554,73.7126020333763,72.3559283763203,73.5317122124356,224244.790497499,0.0,1.0
2018-09-13,81.55,82.12,80.95,81.25,191838,73.7578244886115,74.2733604782928,73.2151550257891,73.4864897572003,212104.803910201,0.0,1.0
2018-09-14,82.0,82.55,81.22,81.5,171737,74.1648265857283,74.6622735933155,73.4593562840592,73.7126020333763,189880.225550341,0.0,1.0
2018-09-17,81.55,82.3,81.1,82.05,313494,73.7578244886115,74.4361613171396,73.3508223914947,74.2100490409636,346613.201748479,0.0,1.0
2018-09-18,80.3,81.85,80.2,81.55,311057,72.6272631077315,74.0291592200227,72.5368181972611,73.7578244886115,343918.743887528,0.0,1.0
2018-09-19,79.75,81.2,79.3,80.4,264898,72.1298161001443,73.4412673019652,71.7228140030275,72.7177080182019,292883.257468304,0.0,1.0
2018-09-20,82.0,82.35,79.94,80.05,178324,74.1648265857283,74.4813837723747,72.3016614300381,72.4011508315555,197163.111857311,0.0,1.0
2018-09-21,83.0,83.5,82.3,82.4,903041,75.0692756904323,75.5215002427844,74.4361613171396,74.52660622761,998443.135499079,0.0,1.0
2018-09-24,82.45,82.95,81.5,82.85,331720,74.5718286828452,75.0240532351972,73.7126020333763,74.9336083247267,366764.694967066,0.0,1.0
2018-09-25,83.1,83.28,82.15,82.15,289829,75.1597206009027,75.3225214397495,74.3004939514339,74.3004939514339,320448.103152086,0.0,1.0
2018-09-26,83.5,85.65,83.43,85.2,278393,75.5215002427844,77.466065817898,75.4581888054551,77.0590637207812,307803.94225843,0.0,1.0
2018-09-27,82.1,83.7,81.9,83.45,209774,74.2552714961987,75.7023900637252,74.074381675258,75.4762777875492,231935.659960272,0.0,1.0
2018-09-28,82.0,82.7,81.85,81.85,201667,74.1648265857283,74.7979409590212,74.0291592200227,74.0291592200227,222972.192632109,0.0,1.0
2018-10-01,80.86,82.62,80.68,82.62,178503,73.1337546063658,74.7255850306448,72.9709537675191,74.7255850306448,197361.022385464,0.0,1.0
2018-10-02,79.74,80.91,79.16,80.87,224300,72.1207716090973,73.178977061601,71.596191128369,73.1427990974128,247996.265166746,0.0,1.0
2018-10-03,80.51,81.02,79.06,80.08,108085,72.8171974197194,73.2784664631184,71.5057462178986,72.4282843046967,119503.683997092,0.0,1.0
2018-10-04,78.75,80.88,78.14,80.28,192505,71.2253669954403,73.1518435884599,70.6736530415709,72.6091741256375,212842.269397791,0.0,1.0
2018-10-05,77.47,79.02,76.45,78.82,226589,70.0676721414192,71.4695682537104,69.1451340546211,71.2886784327696,250527.087507212,0.0,1.0
2018-10-08,77.47,77.47,77.47,77.47,196523,70.0676721414192,70.0676721414192,70.0676721414192,70.0676721414192,217284.752649863,0.0,1.0
2018-10-09,76.83,78.67,76.43,77.62,316478,69.4888247144087,71.153011067064,69.1270450725271,70.2033395071248,349912.447647977,0.0,1.0
2018-10-10,73.86,77.48,73.76,76.6,243132,66.8026108734378,70.0767166324663,66.7121659629674,69.2808014203267,268817.779502992,0.0,1.0
2018-10-11,73.69,75.3,73.45,73.45,372768,66.6488545256381,68.1050175842115,66.4317867405091,66.4317867405091,412149.22770253,0.0,1.0
2018-10-12,74.11,75.36,73.04,74.59,232330,67.0287231496138,68.1592845304938,66.0609626075805,67.4628587198717,256874.59779844,0.0,1.0
2018-10-15,74.32,75.18,73.3,73.96,112913,67.2186574616016,67.996483691647,66.2961193748035,66.8930557839082,124841.740030195,0.0,1.0
2018-10-16,77.17,77.35,73.0,74.72,306306,69.796337410008,69.9591382488547,66.0247846433923,67.5804371034832,338665.822550893,0.0,1.0
2018-10-17,77.02,77.95,75.33,76.93,166561,69.6606700443024,70.5018077116771,68.1321510573526,69.5792696248791,184157.404915017,0.0,1.0
2018-10-18,77.28,77.55,76.19,76.63,240410,69.8958268115255,70.1400280697955,68.9099772873981,69.3079348934678,265808.212700568,0.0,1.0
2018-10-19,78.11,78.69,77.0,77.0,293701,70.6465195684298,71.1711000491581,69.6425810622083,69.6425810622083,324729.162174491,0.0,1.0
2018-10-22,78.13,79.11,77.41,78.23,199686,70.6646085505239,71.5509686731338,70.013405195137,70.7550534609943,220781.909077516,0.0,1.0
2018-10-23,78.73,79.68,76.43,77.11,250875,71.2072780133463,72.0665046628151,69.1270450725271,69.7420704637258,277378.791902395,0.0,1.0
2018-10-24,75.63,79.95,75.54,78.61,251787,68.4034857887638,72.3107059210851,68.3220853693405,71.0987441207818,278387.140515111,0.0,1.0
2018-10-25,74.94,78.51,72.26,74.88,337900,67.7794159065181,71.0082992103114,65.3554923059114,67.7251489602358,373597.583592703,0.0,1.0
2018-10-26,76.99,77.38,74.5,74.75,286053,69.6335365711613,69.9862717219958,67.3814583004483,67.6075705766243,316273.186088913,0.0,1.0
2018-10-29,78.04,79.09,77.32,78.1,227163,70.5832081311005,71.5328796910397,69.9320047757136,70.6374750773827,251161.727971794,0.0,1.0
2018-10-30,79.92,80.04,77.3,78.19,190676,72.283572447944,72.3921063405085,69.9139157936195,70.7188754968061,210820.043945316,0.0,1.0
2018-10-31,80.4,81.98,79.84,80.84,485047,72.7177080182019,74.1467376036343,72.2112165195677,73.1156656242717,536289.988543623,0.0,1.0
2018-11-01,80.62,81.23,78.86,80.95,170346,72.9166868212368,73.4684007751063,71.3248563969578,73.2151550257891,188342.272786868,0.0,1.0
2018-11-02,82.19,82.24,80.65,80.79,280029,74.3366719156221,74.3818943708573,72.9438202943779,73.0704431690365,309612.778147029,0.0,1.0
2018-11-05,82.94,83.43,81.41,82.5,508065,75.0150087441501,75.4581888054551,73.631201613953,74.6170511380804,561739.7345606,0.0,1.0
2018-11-06,86.15,86.24,82.55,82.95,339384,77.91829037025,77.9996907896733,74.6622735933155,75.0240532351972,375238.361379183,0.0,1.0
2018-11-07,86.41,87.58,85.48,86.15,415192,78.153447137473,79.2116525899767,77.3123094700983,77.91829037025,459055.128520337,0.0,1.0
2018-11-08,83.37,87.37,82.25,86.42,283922,75.4039218591728,79.0217182779889,74.3909388619043,78.16249162852,313917.055723017,0.0,1.0
2018-11-09,83.02,83.49,80.64,83.02,218582,75.0873646725264,75.5124557517373,72.9347758033309,75.0873646725264,241674.184719918,0.0,1.0
2018-11-12,83.2,84.29,82.13,83.01,307521,75.2501655113732,76.2360150355005,74.2824049693399,75.0783201814794,340009.181722438,0.0,1.0
2018-11-13,82.06,84.01,81.53,83.48,280144,74.2190935320106,75.9827692861834,73.7397355065175,75.5034112606903,309739.927369027,0.0,1.0
2018-11-14,83.9,84.08,79.07,82.5,294129,76.109392160842,76.2726781034993,71.7278860328698,74.8393903846181,324236.239436116,0.25,1.0
2018-11-15,85.45,86.11,82.35,83.65,311891,77.5154655559469,78.1141806790238,74.703318765737,75.8826061293734,343816.369531633,0.0,1.0
2018-11-16,87.5,88.3,84.72,85.0,421884,79.3751110139889,80.1008263146883,76.8532503440588,77.1072506993035,465068.325932725,0.0,1.0
2018-11-19,85.87,87.39,85.37,87.32,190064,77.8964660888141,79.2753251601428,77.442894025877,79.2118250713316,209519.077045058,0.0,1.0
2018-11-20,84.67,85.97,84.36,85.05,224665,76.8078931377651,77.9871805014015,76.5266784587441,77.1526079055972,247661.858344179,0.0,1.0
2018-11-21,86.19,86.5,84.17,85.5,173034,78.1867522090938,78.4679668881148,76.354321074828,77.5608227622406,190745.874954829,0.0,1.0
2018-11-23,86.18,86.54,85.24,85.24,100609,78.177680767835,78.5042526531497,77.3249652895133,77.3249652895133,110907.403939864,0.0,1.0
2018-11-26,86.95,88.37,86.87,86.97,262043,78.8761817447581,80.1643264034995,78.8036102146882,78.8943246272756,288865.895204343,0.0,1.0
2018-11-27,86.51,87.06,86.1,86.67,254596,78.4770383293735,78.9759675986043,78.1051092377651,78.6221813895134,280656.615347271,0.0,1.0
2018-11-28,88.39,88.68,86.13,86.78,206922,80.1824692860169,80.4455410825204,78.1323235615413,78.7219672433595,228102.673101258,0.0,1.0
2018-11-29,88.29,88.9,86.69,87.97,194013,80.0917548734295,80.6451127902128,78.6403242720309,79.8014687531498,213872.299303092,0.0,1.0
2018-11-30,89.05,89.92,88.06,88.3,268742,80.7811844090939,81.5703997986044,79.8831117244785,80.1008263146883,296250.60928552,0.0,1.0
2018-12-03,86.95,89.07,85.06,88.31,202136,78.8761817447581,80.7993272916114,77.161679346856,80.109897755947,222826.774968326,0.0,1.0
2018-12-04,82.61,86.9,82.45,86.64,234541,74.9391762384643,78.8308245384644,74.7940331783244,78.5949670657372,258548.772251584,0.0,1.0
2018-12-06,84.35,84.97,80.71,81.3,441073,76.5176070174853,77.0800363755273,73.2156023993034,73.7508174335691,486221.524694287,0.0,1.0
2018-12-07,81.23,85.15,81.06,84.45,152458,73.687317344758,77.2433223181847,73.5331028433593,76.6083214300727,168063.701953739,0.0,1.0
2018-12-10,80.15,81.33,79.15,79.62,177436,72.7076016888139,73.7780317573454,71.8004575629397,72.2268153021006,195598.466593184,0.0,1.0
2018-12-11,81.03,81.62,78.58,81.18,185119,73.5058885195831,74.0411035538489,71.2833854111914,73.6419601384643,204067.903566715,0.0,1.0
2018-12-12,84.0,84.99,81.23,82.1,241233,76.2001065734294,77.0981792580448,73.687317344758,74.4765327342685,265925.76980812,0.0,1.0
2018-12-13,80.04,84.06,76.14,84.01,325827,72.6078158349677,76.2545352209818,69.0699537440585,76.2091780146881,359178.86773066,0.0,1.0
2018-12-14,78.21,81.04,78.14,79.29,195566,70.947742084618,73.5149599608419,70.8842419958068,71.9274577405621,215584.265412671,0.0,1.0
2018-12-17,75.48,78.92,75.22,77.95,372457,68.4712386209815,71.5918144139886,68.2353811482543,70.7118846118907,410581.945444541,0.0,1.0
2018-12-18,74.53,76.15,74.33,75.98,431963,67.6094517014011,69.0790251853172,67.4280228762263,68.9248106839186,476179.01905471,0.0,1.0
2018-12-19,73.04,75.72,72.55,74.58,337954,66.2578069538486,68.6889532111913,65.8133063321702,67.6548089076948,372547.195490391,0.0,1.0
2018-12-20,71.52,73.38,71.1,73.02,285551,64.8789478825199,66.5662359566458,64.4979473496527,66.2396640713311,314780.189669235,0.0,1.0
2018-12-21,69.63,71.52,66.28,71.15,812268,63.1644454846177,64.8789478825199,60.1255126629393,64.5433045559464,895412.290982171,0.0,1.0
2018-12-24,68.35,69.92,67.45,69.29,143318,62.0033010034988,63.4275172811212,61.186871290212,62.8560164818205,157988.125494274,0.0,1.0
2018-12-26,70.01,70.1,67.59,68.72,338040,63.5091602524499,63.5908032237786,61.3138714678344,62.3389443300722,372641.998507405,0.0,1.0
2018-12-27,70.12,70.18,68.03,68.97,286996,63.6089461062961,63.6633747538485,61.7130148832191,62.5657303615408,316373.100827213,0.0,1.0
2018-12-28,71.38,71.85,70.01,70.4,283706,64.7519477048975,65.1783054440583,63.5091602524499,63.8629464615408,312746.334246071,0.0,1.0
2018-12-31,72.35,72.56,70.45,71.89,294073,65.6318775069954,65.822377773429,63.9083036678345,65.2145912090933,324174.50723899,0.0,1.0
2019-01-02,71.85,72.33,70.25,71.28,316821,65.1783054440583,65.6137346244779,63.7268748426597,64.6612332923101,349251.007600032,0.0,1.0
2019-01-03,70.53,72.79,69.83,71.4,282778,63.9808751979045,66.0310209223801,63.3458743097925,64.770090587415,311723.343550843,0.0,1.0
2019-01-04,73.22,73.77,71.1,71.1,253779,66.4210928965059,66.9200221657367,64.4979473496527,64.4979473496527,279755.986685632,0.0,1.0
2019-01-07,73.32,74.49,72.47,72.9,314298,66.5118073090933,67.5731659363661,65.7407348021003,66.1308067762262,346469.751647381,0.0,1.0
2019-01-08,74.39,74.53,72.43,73.55,227994,67.4824515237787,67.6094517014011,65.7044490370654,66.7204504580444,251331.616991177,0.0,1.0
2019-01-09,75.73,76.19,74.12,74.55,448547,68.6980246524501,69.1153109503522,67.2375226097927,67.6275945839186,494460.568289259,0.0,1.0
2019-01-10,76.62,76.93,72.68,75.31,153203,69.5053829244781,69.7865976034991,65.9312350685339,68.3170241195829,168884.960647645,0.0,1.0
2019-01-11,77.02,77.44,75.6,76.12,195850,69.8682405748277,70.2492411076949,68.5800959160864,69.051810861541,215897.335840952,0.0,1.0
2019-01-14,77.25,78.16,75.38,76.68,151508,70.0768837237788,70.9023848783243,68.3805242083941,69.5598115720305,167016.459323926,0.0,1.0
2019-01-15,78.51,78.75,76.98,77.19,208348,71.2198853223803,71.43759991259,69.8319548097928,70.0224550762264,229674.639406641,0.0,1.0
2019-01-16,79.09,79.7,76.75,78.76,195339,71.7460289153873,72.2993868321705,69.6233116608417,71.4466713538488,215334.029542178,0.0,1.0
2019-01-17,81.08,81.13,78.65,78.9,293176,73.5512457258768,73.5966029321705,71.3468855000026,71.5736715314712,323185.689724314,0.0,1.0
2019-01-18,82.36,83.12,80.99,81.5,295416,74.7123902069957,75.4018197426601,73.4696027545481,73.932246258744,325654.977609347,0.0,1.0
2019-01-22,82.87,83.59,81.87,82.3,368654,75.1750337111916,75.828177481821,74.2678895853174,74.6579615594433,406389.6678433,0.0,1.0
2019-01-23,82.52,83.75,81.24,82.89,238918,74.8575332671356,75.9733205419608,73.6963887860167,75.1931765937091,263373.804873365,0.0,1.0
2019-01-24,84.0,84.11,82.45,82.53,255768,76.2001065734294,76.2998924272755,74.7940331783244,74.8666047083944,281948.582044261,0.0,1.0
2019-01-25,84.77,85.39,83.57,84.57,218609,76.8986075503525,77.4610369083945,75.8100345993035,76.7171787251776,240985.962169286,0.0,1.0
2019-01-28,84.33,85.72,81.75,84.1,175341,76.4994641349679,77.7603944699329,74.1590322902125,76.2908209860168,193289.02100428,0.0,1.0
2019-01-29,83.06,84.47,82.99,84.32,195601,75.3473910951077,76.6264643125902,75.2838910062965,76.4903926937091,215622.848035874,0.0,1.0
2019-01-30,85.01,85.63,82.22,83.07,356903,77.1163221405623,77.6787514986043,74.5853900293734,75.3564625363664,393435.827692843,0.0,1.0
2019-01-31,82.43,85.51,79.93,79.93,524683,74.7758902958069,77.5698942034994,72.5080299811216,72.5080299811216,578389.899724474,0.0,1.0
2019-02-01,81.21,82.97,80.66,81.73,246784,73.6691744622405,75.265748123779,73.1702451930097,74.140889407695,272044.973848218,0.0,1.0
2019-02-04,81.44,82.73,79.8,81.52,338244,73.8778176111915,75.0480335335692,72.3901012447579,73.9503891412615,372866.88008265,0.0,1.0
2019-02-05,80.71,82.1,79.53,81.15,176339,73.2156023993034,74.4765327342685,72.1451723307719,73.614745814688,194389.176945916,0.0,1.0
2019-02-06,81.75,81.78,79.51,80.26,121161,74.1590322902125,74.1862466139887,72.1270294482544,72.80738754266,133563.120285042,0.0,1.0
2019-02-07,81.93,82.45,80.64,81.18,117496,74.3223182328699,74.7940331783244,73.1521023104922,73.6419601384643,129522.96845529,0.0,1.0
2019-02-08,82.25,82.48,81.37,81.57,80748,74.6126043531496,74.8212475021007,73.8143175223803,73.9957463475552,89013.4188127913,0.0,1.0
2019-02-11,82.48,82.95,81.56,82.53,142979,74.8212475021007,75.2476052412615,73.9866749062964,74.8666047083944,157614.42522953,0.0,1.0
2019-02-12,85.9,86.15,82.48,82.67,253643,77.9236804125903,78.1504664440588,74.8212475021007,74.9936048860167,279606.065635469,0.0,1.0
2019-02-13,85.85,86.63,85.58,85.91,205636,78.1051092377651,78.8147421463901,77.8594670770872,78.1596963845824,226026.834509106,0.25,1.0
2019-02-14,86.09,87.03,85.88,86.0,308080,78.3234578250343,79.1786564585055,78.1324028111737,78.2415771048084,338629.165980497,0.0,1.0
2019-02-15,85.59,87.06,85.2,86.77,187496,77.8685649348901,79.2059500319142,77.5137484805776,78.9421121556305,206088.074865877,0.0,1.0
2019-02-19,86.86,87.3,83.56,85.23,147839,79.0239928758565,79.4242986191834,76.0216998009045,77.5410420539863,162498.692772626,0.0,1.0
2019-02-20,88.07,88.17,86.44,86.97,288134,80.1248336700055,80.2158122480344,78.6418828481353,79.1240693116882,316705.323651728,0.0,1.0
2019-02-21,88.15,88.57,86.44,88.08,193369,80.1976165324286,80.5797265601497,78.6418828481353,80.1339315278084,212543.440653346,0.0,1.0
2019-02-22,89.03,89.33,87.79,88.43,131558,80.9982280190824,81.271163753169,79.8700936515247,80.4523565509094,144603.271286881,0.0,1.0
2019-02-25,88.5,90.57,88.38,89.56,189075,80.5160415555295,82.3992981207267,80.4068672618949,81.4804144826353,207823.648265913,0.0,1.0
2019-02-26,86.85,89.55,86.81,88.19,217095,79.0148950180536,81.4713166248324,78.978503586842,80.2340079636401,238622.10720766,0.0,1.0
2019-02-27,86.88,87.29,86.1,86.7,215809,79.0421885914622,79.4152007613805,78.3325556828372,78.8784271510103,237208.587643096,0.0,1.0
2019-02-28,87.66,88.08,86.44,87.03,170587,79.7518215000872,80.1339315278084,78.6418828481353,79.1786564585055,187502.380995569,0.0,1.0
2019-03-01,89.13,89.2,87.65,88.25,144435,81.0892065971113,81.1528916017315,79.7427236422843,80.2885951104574,158757.152649939,0.0,1.0
2019-03-04,88.04,89.72,88.0,89.3,190882,80.0975400965969,81.6259802074815,80.0611486653853,81.2438701797603,209809.8301113,0.0,1.0
2019-03-05,88.48,89.16,87.71,87.91,102780,80.4978458399238,81.1165001705199,79.7973107891016,79.9792679451594,112971.649180328,0.0,1.0
2019-03-06,85.81,89.0,85.79,88.34,216862,78.0687178065536,80.9709344456738,78.0505220909478,80.3704758306834,238366.00296307,0.0,1.0
2019-03-07,85.41,86.25,84.99,86.11,152884,77.7048034944382,78.4690235498805,77.322693466717,78.3416535406401,168043.954205928,0.0,1.0
2019-03-08,85.76,86.21,84.45,84.87,129727,78.0232285175391,78.4326321186689,76.8314091453612,77.2135191730824,142590.709605141,0.0,1.0
2019-03-11,86.28,86.93,85.41,86.55,162097,78.4963171232891,79.0876778804766,77.7048034944382,78.741959283967,178170.513885811,0.0,1.0
2019-03-12,85.93,86.87,85.83,86.48,114136,78.1778921001882,79.0330907336593,78.0869135221593,78.6782742793468,125453.708414535,0.0,1.0
2019-03-13,86.87,87.4,85.63,86.32,140583,79.0330907336593,79.5152771972122,77.9049563661016,78.5327085545007,154523.188915334,0.0,1.0
2019-03-14,86.41,87.22,86.23,86.98,148086,78.6145892747266,79.3515157567603,78.4508278342747,79.1331671694911,162770.185255089,0.0,1.0
2019-03-15,86.59,88.01,86.3,86.82,409208,78.7783507151786,80.0702465231882,78.5145128388949,78.9876014446449,449785.003091882,0.0,1.0
2019-03-18,86.72,87.42,85.81,86.65,263101,78.8966228666161,79.533472912818,78.0687178065536,78.8329378619959,289190.055176041,0.0,1.0
2019-03-19,86.56,87.68,85.99,87.06,162799,78.7510571417699,79.770017215693,78.2324792470055,79.2059500319142,178942.124099127,0.0,1.0
2019-03-20,85.95,86.92,85.53,86.54,153662,78.1960878157939,79.0785800226738,77.8139777880728,78.7328614261641,168899.100567694,0.0,1.0
2019-03-21,87.84,88.46,85.71,85.71,190108,79.9155829405392,80.479650124318,77.9777392285247,77.9777392285247,208959.080388926,0.0,1.0
2019-03-22,83.27,87.5,83.22,87.26,229367,75.7578619246208,79.6062557752411,75.7123726356064,79.3879071879718,252110.996862661,0.0,1.0
2019-03-25,84.83,85.58,82.92,83.28,168594,77.1771277418709,77.8594670770872,75.4394369015199,75.7669597824237,185311.755418449,0.0,1.0
2019-03-26,85.84,86.77,85.16,85.44,151083,78.0960113799622,78.9421121556305,77.477357049366,77.7320970678468,166064.367319629,0.0,1.0
2019-03-27,85.97,86.6,84.99,85.59,157489,78.2142835313997,78.7874485729814,77.322693466717,77.8685649348901,173105.585306097,0.0,1.0
2019-03-28,86.06,87.01,85.76,85.83,228697,78.2961642516257,79.1604607428997,78.0232285175391,78.0869135221593,251374.559764482,0.0,1.0
2019-03-29,86.5,87.7,85.91,86.38,234147,78.6964699949526,79.7882129312988,78.1596963845824,78.587295701318,257364.980936235,0.0,1.0
2019-04-01,87.73,88.11,86.2,87.45,234153,79.8155065047074,80.161225101217,78.4235342608661,79.5607664862267,257371.575895324,0.0,1.0
2019-04-02,87.59,88.47,86.27,87.86,168946,79.688136495467,80.4887479821209,78.4872192654863,79.9337786561449,185698.659684955,0.0,1.0
2019-04-03,87.9,88.79,87.57,88.21,129733,79.9701700873565,80.7798794318132,79.6699407798613,80.2522036792459,142597.304564229,0.0,1.0
2019-04-04,87.82,88.47,87.26,87.98,130575,79.8973872249334,80.4887479821209,79.3879071879718,80.0429529497795,143522.797156269,0.0,1.0
2019-04-05,88.83,88.97,87.68,88.19,100156,80.8162708630247,80.9436408722651,79.770017215693,80.2340079636401,110087.453739102,0.0,1.0
2019-04-08,88.47,89.44,86.73,88.59,108155,80.4887479821209,81.3712401890007,78.905720724419,80.5979222757555,118879.633363479,0.0,1.0
2019-04-09,88.16,89.2,87.96,88.46,143121,80.2067143902315,81.1528916017315,80.0247572341738,80.479650124318,157312.85660963,0.0,1.0
2019-04-10,90.21,90.21,87.85,88.32,293215,82.0717752398228,82.0717752398228,79.924680798342,80.3522801150776,322290.154839559,0.0,1.0
2019-04-11,88.82,90.53,88.67,90.5,149059,80.8071730052219,82.3629066895151,80.6707051381786,82.3356131161065,163839.66778722,0.0,1.0
2019-04-12,89.63,89.71,87.46,89.32,253484,81.5440994872555,81.6168823496786,79.5698643440295,81.2620658953661,278619.434917555,0.0,1.0
2019-04-15,89.76,90.24,89.08,89.51,141166,81.662371638693,82.0990688132315,81.0437173080969,81.4349251936209,155163.999106735,0.0,1.0
2019-04-16,88.89,90.33,88.66,89.76,225543,80.8708580098421,82.1809495334574,80.6616072803757,81.662371638693,247907.809603801,0.0,1.0
2019-04-17,88.84,89.41,87.74,89.08,215951,80.8253687208276,81.343946615592,79.8246043625103,81.0437173080969,237364.668341516,0.0,1.0
2019-04-18,89.38,89.98,88.33,88.61,140587,81.3166530421834,81.8625245103565,80.3613779728805,80.6161179913613,154527.585554726,0.0,1.0
2019-04-22,88.74,89.58,86.59,89.06,213763,80.7343901427988,81.4986101982411,78.7783507151786,81.0255215924911,234959.706594031,0.0,1.0
2019-04-23,90.91,91.0,88.16,88.95,262923,82.7086252860248,82.7905060062507,80.2067143902315,80.9254451566594,288994.404723092,0.0,1.0
2019-04-24,93.48,94.18,90.35,94.18,506620,85.0467747413661,85.6836247875681,82.1991452490632,85.6836247875681,556856.362207996,0.0,1.0
2019-04-25,98.38,98.83,93.19,94.14,338324,89.5047250647796,89.9141286659094,84.7829368650825,85.6472333563565,371872.156424259,0.0,1.0
2019-04-26,99.38,100.43,98.57,98.75,298647,90.4145108450681,91.369785914371,89.6775843630344,89.8413458034864,328260.791134048,0.0,1.0
2019-04-29,98.45,99.95,98.44,99.74,228317,89.5684100693998,90.9330887398325,89.5593122115969,90.7420337259719,250956.879022232,0.0,1.0
2019-04-30,97.68,99.31,96.37,98.79,259261,88.8678750185777,90.3508258404479,87.6760556463998,89.8777372346979,284969.281359613,0.0,1.0
2019-05-01,96.7,97.69,96.45,97.69,434343,87.976284953895,88.8769728763806,87.7488385088229,88.8769728763806,477412.385872069,0.0,1.0
2019-05-02,98.11,98.39,96.38,96.38,140101,89.2590829041017,89.5138229225825,87.6851535042027,87.6851535042027,153993.393868585,0.0,1.0
2019-05-03,100.25,100.32,97.83,98.48,146738,91.2060244739191,91.2697094785392,89.004342885621,89.5957036428085,161288.517779947,0.0,1.0
2019-05-06,99.36,100.15,98.29,98.8,271395,90.3963151294623,91.1150458958902,89.4228443445537,89.8868350925008,298306.486955586,0.0,1.0
2019-05-07,99.35,99.54,97.31,98.5,195228,90.3872172716594,90.5600765699143,88.531254279871,89.6138993584142,214586.77881083,0.0,1.0
2019-05-08,97.51,100.15,97.32,99.35,155051,88.7132114359287,91.1150458958902,88.5403521376738,90.3872172716594,170425.833596605,0.0,1.0
2019-05-09,96.18,97.7,95.6,96.82,151849,87.503196348145,88.8860707341835,86.9755205955777,88.0854592475296,166906.323763219,0.0,1.0
2019-05-10,94.73,96.34,93.59,95.59,234636,86.1840069667267,87.6487620729911,85.1468511771979,86.9664227377748,257902.470101921,0.0,1.0
2019-05-13,93.92,93.97,92.54,93.25,252401,85.447080484693,85.4925697737075,84.191576107895,84.8375240118998,277429.044802141,0.0,1.0
2019-05-14,93.61,94.89,93.28,93.85,171021,85.3924933378757,86.5601291831111,85.091462221526,85.6114250588573,187478.725403362,0.25,1.0
2019-05-15,95.04,95.16,92.42,93.02,127473,86.6969615087246,86.8064273692154,84.3069568880085,84.8542861904626,139740.005983726,0.0,1.0
2019-05-16,95.98,96.63,94.45,95.02,167515,87.5544440825693,88.1473841602279,86.1587543613114,86.6787171986428,183635.335344456,0.0,1.0
2019-05-17,94.38,95.67,94.0,95.67,347911,86.0948992760251,87.2716572763014,85.7482573844709,87.2716572763014,381391.237531116,0.0,1.0
2019-05-20,95.01,96.89,93.5,94.15,108909,86.6695950436019,88.3845601912913,85.2921496324258,85.8850897100844,119389.551604509,0.0,1.0
2019-05-21,95.44,95.82,95.3,95.33,102623,87.0618477103606,87.4084896019149,86.934137539788,86.9615040049107,112498.636056795,0.0,1.0
2019-05-22,95.04,96.02,93.56,95.36,87390,86.6969615087246,87.5909327027329,85.3468825626712,86.9888704700334,95799.7311031966,0.0,1.0
2019-05-23,93.36,94.47,92.93,94.25,117863,85.1644394618532,86.1769986713932,84.7721867950945,85.9763112604934,129205.214635726,0.0,1.0
2019-05-24,95.34,96.03,93.85,93.85,123465,86.9706261599516,87.6000548577738,85.6114250588573,85.6114250588573,135346.30736533,0.0,1.0
2019-05-28,94.99,96.31,94.92,95.3,188032,86.6513507335201,87.8554751989191,86.5874956482338,86.934137539788,206126.731191169,0.0,1.0
2019-05-29,95.5,96.0,94.15,94.4,275866,87.116580640606,87.5726883926511,85.8850897100844,86.1131435861069,302413.189386823,0.0,1.0
2019-05-30,95.4,96.72,94.73,95.71,202506,87.025359090197,88.229483555596,86.4141747024567,87.308145896465,221993.595912392,0.0,1.0
2019-05-31,94.72,94.76,92.34,94.55,179932,86.4050525474158,86.4415411675794,84.2339796476813,86.2499759117204,197247.250450399,0.0,1.0
2019-06-03,96.04,96.24,94.63,95.05,207538,87.6091770128147,87.7916201136327,86.3229531520476,86.7060836637655,227509.836293572,0.0,1.0
2019-06-04,97.09,97.21,96.035,96.97,132545,88.5670032921093,88.6764691526001,87.6046159352943,88.4575374316185,145300.095652514,0.0,1.0
2019-06-05,96.57,98.2,95.91,97.1,123795,88.0926512299825,89.5795625016494,87.490588997283,88.5761254471502,135708.063988102,0.0,1.0
2019-06-06,95.1,97.04,94.6,96.55,239197,86.75169443897,88.5213925169048,86.2955866869249,88.0744069199007,262215.4512037,0.0,1.0
2019-06-07,96.07,96.29,95.25,95.38,189756,87.6365434779374,87.8372308888373,86.8885267645835,87.0071147801152,208016.635487106,0.0,1.0
2019-06-10,98.44,98.73,95.76,96.36,156723,89.798494222631,90.0630367188171,87.3537566716695,87.9010859741235,171804.797547617,0.0,1.0
2019-06-11,99.39,99.69,98.41,99.16,189801,90.6650989515166,90.9387636027436,89.7711277575083,90.4552893855759,208065.965935666,0.0,1.0
2019-06-12,99.69,99.98,98.37,99.48,111586,90.9387636027436,91.2033060989298,89.7346391373447,90.7471983468847,122324.165177724,0.0,1.0
2019-06-13,97.82,100.5,97.72,100.12,209840,89.2329206100951,91.6776581610566,89.1416990596861,91.3310162695024,230033.362795455,0.0,1.0
2019-06-14,98.96,99.49,97.14,98.46,150800,90.2728462847578,90.7563205019256,88.6126140673138,89.8167385327128,165311.814284953,0.0,1.0
2019-06-17,98.3,99.26,98.09,99.26,220585,89.6707840520584,90.5465109359849,89.4792187961995,90.5465109359849,241812.377679352,0.0,1.0
2019-06-18,98.83,99.48,98.1,98.58,119307,90.1542582692261,90.7471983468847,89.4883409512403,89.9262043932036,130788.173918401,0.0,1.0
2019-06-19,98.73,99.44,98.1,98.77,161295,90.0630367188171,90.7107097267211,89.4883409512403,90.0995253389807,176816.771121296,0.0,1.0
2019-06-20,99.21,99.64,98.75,98.75,206594,90.5009001607804,90.8931528275391,90.0812810288989,90.0812810288989,226474.993106005,0.0,1.0
2019-06-21,99.43,99.6,98.85,98.85,396776,90.7015875716802,90.8566642073755,90.1725025793079,90.1725025793079,434958.623506144,0.0,1.0
2019-06-24,99.25,100.0,98.24,99.67,303926,90.537388780944,91.2215504090116,89.616051121813,90.9205192926618,333173.464644354,0.0,1.0
2019-06-25,100.2,100.98,99.2,99.5,349574,91.4039935098296,92.1155216030199,90.4917780057395,90.7654426569665,383214.271663449,0.0,1.0
2019-06-26,97.92,100.68,97.39,100.49,174609,89.3241421605041,91.8418569517929,88.8406679433364,91.6685360060157,191412.006501866,0.0,1.0
2019-06-27,100.21,100.25,97.01,98.03,170984,91.4131156648705,91.4496042850341,88.4940260517821,89.424485865954,187438.164812324,0.0,1.0
2019-06-28,100.02,101.83,99.53,100.65,365264,91.2397947190934,92.8909047814965,90.7928091220892,91.8144904866702,400414.154727978,0.0,1.0
2019-07-01,101.11,101.5,100.22,101.19,158157,92.2341096185516,92.5898736651467,91.4222378199114,92.3070868588788,173376.794508391,0.0,1.0
2019-07-02,101.31,101.86,100.92,101.01,144398,92.4165527193696,92.9182712466192,92.0607886727745,92.1428880681426,158293.735803174,0.0,1.0
2019-07-03,102.22,102.4,101.06,101.74,65093,93.2466688280916,93.4108676188279,92.1884988433471,92.8088053861284,71357.0419578942,0.0,1.0
2019-07-05,102.2,102.36,100.94,101.9,84221,93.2284245180098,93.3743789986642,92.0790329828563,92.9547598667828,92325.7712923941,0.0,1.0
2019-07-08,100.92,101.92,100.81,101.92,126774,92.0607886727745,92.9730041768646,91.9604449673246,92.9730041768646,138973.739682763,0.0,1.0
2019-07-09,101.7,101.74,100.1,100.62,166901,92.7723167659648,92.8088053861284,91.3127719594206,91.7871240215475,182962.248779661,0.0,1.0
2019-07-10,102.33,103.83,102.07,102.07,138427,93.3470125335415,94.7153357896767,93.1098365024781,93.1098365024781,151748.133395379,0.0,1.0
2019-07-11,101.47,103.05,100.17,102.46,222119,92.562507200024,94.0038076964864,91.3766270447069,93.4656005490733,243493.997859148,0.0,1.0
2019-07-12,103.08,104.05,100.83,101.68,169446,94.0311741616091,94.9160232005765,91.9786892774064,92.754072455883,185752.159703768,0.0,1.0
2019-07-15,102.17,103.23,101.88,103.1,124041,93.2010580528871,94.1680064872227,92.936515556701,94.0494184716909,135977.737106896,0.0,1.0
2019-07-16,103.48,104.12,102.25,102.29,143561,94.3960603632452,94.9798782858629,93.2740352932143,93.3105239133779,157376.189459961,0.0,1.0
2019-07-17,103.92,105.74,103.38,103.38,171813,94.7974351850448,96.4576674024888,94.3048388128362,94.3048388128362,188346.941298015,0.0,1.0
2019-07-18,104.24,104.67,103.74,103.89,149927,95.0893441463537,95.4815968131124,94.6332363943086,94.7700687199221,164354.803582892,0.0,1.0
2019-07-19,103.29,104.6,102.54,103.9,302285,94.2227394174681,95.4177417278261,93.5385777894005,94.779190874963,331374.547620206,0.0,1.0
2019-07-22,102.68,104.81,102.64,103.55,336198,93.6662879599731,95.609306983685,93.6297993398095,94.4599154485315,368551.069887086,0.0,1.0
2019-07-23,103.4,103.81,102.22,102.91,224936,94.323083122918,94.6970914795949,93.2466688280916,93.8760975259138,246582.083938993,0.0,1.0
2019-07-24,106.25,106.8,97.86,98.57,385854,96.9228973095748,97.4246158368244,89.2694092302587,89.9170822381627,422985.575524577,0.0,1.0
2019-07-25,100.41,104.48,99.65,102.92,331084,91.5955587656885,95.3082758673353,90.90227498258,93.8852196809547,362944.938466309,0.0,1.0
2019-07-26,103.23,103.5,99.45,100.06,199955,94.1680064872227,94.414304673327,90.719831881762,91.276283339257,219197.107595144,0.0,1.0
2019-07-29,101.95,103.96,101.62,103.02,285111,93.0003706419873,94.8339238052084,92.6993395256376,93.9764412313637,312547.855985393,0.0,1.0
2019-07-30,103.22,103.99,101.31,101.31,197065,94.1588843321817,94.8612902703311,92.4165527193696,92.4165527193696,216028.996565413,0.0,1.0
2019-07-31,100.64,105.0,100.36,103.59,388313,91.8053683316293,95.7826279294622,91.549947990484,94.4964040686951,425681.210480324,0.0,1.0
2019-08-01,100.6,103.68,100.21,101.17,198503,91.7688797114656,94.5785034640632,91.4131156648705,92.288842548797,217605.378454947,0.0,1.0
2019-08-02,100.02,100.37,98.69,99.93,166542,91.2397947190934,91.5590701455249,90.0265480986535,91.1576953237253,182568.701423373,0.0,1.0
2019-08-05,95.9,98.89,95.1,98.09,177657,87.4814668422421,90.2089911994715,86.75169443897,89.4792187961995,194753.322217652,0.0,1.0
2019-08-06,97.65,99.0,95.45,96.3,137953,89.0778439743998,90.3093349049215,87.0709698654016,87.8463530438781,151228.519337216,0.0,1.0
2019-08-07,97.96,98.44,92.19,96.48,125752,89.3606307806677,89.798494222631,84.0971473220678,88.0105518346144,137853.39038436,0.0,1.0
2019-08-08,100.32,101.12,98.65,98.65,138840,91.5134593703204,92.2432317735925,89.9900594784899,89.9900594784899,152200.877289939,0.0,1.0
2019-08-09,99.63,100.46,97.99,100.06,116934,90.8840306724982,91.641169540893,89.3879972457904,91.276283339257,128186.814931013,0.0,1.0
2019-08-12,99.0,99.43,98.08,98.98,112112,90.3093349049215,90.7015875716802,89.4700966411585,90.2910905948397,122900.783309779,0.0,1.0
2019-08-13,100.03,101.11,98.66,98.71,78739,91.2489168741343,92.2341096185516,89.9991816335308,90.0447924087353,86316.2264256161,0.0,1.0
2019-08-14,97.75,99.03,96.83,98.22,131702,89.3971194008313,90.5677415270008,88.555734747647,89.8269572127842,144007.665865353,0.25,1.0
2019-08-15,98.75,99.15,97.84,97.84,109158,90.3116679369012,90.6774873513292,89.4794287690776,89.4794287690776,119357.251906047,0.0,1.0
2019-08-16,100.26,101.02,99.37,99.52,270594,91.6926362263667,92.3876931137799,90.8786880292646,91.015870309675,295877.134266521,0.0,1.0
2019-08-19,101.6,103.42,101.2,101.69,221788,92.9181312647004,94.5826096003476,92.5523118502724,93.0004406329467,242510.91249142,0.0,1.0
2019-08-20,100.84,102.9,98.3,101.33,152437,92.2230743772873,94.1070443615912,89.9001210956698,92.6712031599615,166680.054680391,0.0,1.0
2019-08-21,99.89,101.59,99.45,101.59,113573,91.3542532680209,92.9089857793397,90.9518519121501,92.9089857793397,124184.770431168,0.0,1.0
2019-08-22,99.54,100.5,98.64,100.44,95710,91.0341612803964,91.9121278750235,90.2110675979335,91.8572549628593,104652.728887739,0.0,1.0
2019-08-23,96.15,99.91,95.91,98.97,129410,87.9338417431195,91.3725442387423,87.7143500944627,90.5128686148366,141501.511287872,0.0,1.0
2019-08-26,98.81,99.29,96.62,97.17,128601,90.3665408490654,90.805524146379,88.3636795550724,88.8666812499108,140616.921823133,0.0,1.0
2019-08-27,98.94,99.85,97.91,99.51,115559,90.4854321587545,91.3176713265781,89.5434471666025,91.0067248243143,126356.333690713,0.0,1.0
2019-08-28,99.87,100.52,98.28,98.72,81611,91.3359622972995,91.9304188457449,89.8818301249484,90.2842314808191,89236.3792420566,0.0,1.0
2019-08-29,99.8,101.07,99.6,100.78,128060,91.2719438997746,92.4334205405833,91.0890341925606,92.1682014651231,140025.373120508,0.0,1.0
2019-08-30,98.73,100.83,98.41,100.47,172130,90.2933769661798,92.2139288919266,90.0007214346375,91.8846914189414,188213.083517359,0.0,1.0
2019-09-03,97.26,98.89,96.24,98.34,128918,88.9489906181571,90.439704731951,88.0161511113658,89.9367030371126,140963.540933544,0.0,1.0
2019-09-04,98.65,98.84,97.05,98.19,111076,90.2202130832942,90.3939773051475,88.7569354255824,89.7995207567021,121454.461539384,0.0,1.0
2019-09-05,100.22,101.91,99.35,99.6,142888,91.656054284924,93.2016413108821,90.8603970585431,91.0890341925606,156238.837376567,0.0,1.0
2019-09-06,99.22,100.64,99.13,100.48,76362,90.7415057488541,92.0401646700733,90.6591963806078,91.8938369043021,83496.9353602078,0.0,1.0
2019-09-09,95.3,96.32,92.05,95.11,509927,87.1564754874601,88.0893149942514,84.184192745233,86.9827112656068,557572.375755281,0.0,1.0
2019-09-10,95.81,95.93,94.17,95.49,245502,87.6228952408558,87.7326410651841,86.1230356417011,87.3302397093134,268440.646195775,0.0,1.0
2019-09-11,98.39,98.9,95.1,96.25,191712,89.9824304639161,90.4488502173117,86.9735657802461,88.0252965967265,209624.7409939,0.0,1.0
2019-09-12,97.72,99.1,96.94,98.4,189195,89.3696829447492,90.6317599245257,88.6563350866147,89.9915759492768,206872.563388525,0.0,1.0
2019-09-13,98.03,98.8,97.32,98.43,193476,89.6531929909309,90.3573953637047,89.0038635303213,90.0190124053589,211553.561532589,0.0,1.0
2019-09-16,97.53,97.91,96.41,97.38,192027,89.195918722896,89.5434471666025,88.1716243624977,89.0587364424855,209969.173232951,0.0,1.0
2019-09-17,96.54,98.94,95.9,97.03,215787,88.2905156721868,90.4854321587545,87.7052046091021,88.738644454861,235949.204978565,0.0,1.0
2019-09-18,96.47,97.02,95.09,96.92,186079,88.2264972746619,88.7294989695003,86.9644202948854,88.6380441158933,203465.417811112,0.0,1.0
2019-09-19,95.91,97.17,94.99,96.52,260153,87.7143500944627,88.8666812499108,86.8729654412784,88.2722247014654,284460.572336557,0.0,1.0
2019-09-20,94.15,96.25,94.11,95.81,7399683,86.1047446709798,88.0252965967265,86.068162729537,87.6228952408558,8091077.40940558,0.0,1.0
2019-09-23,94.19,95.55,92.72,94.46,517482,86.1413266124225,87.3851126214776,84.7969402643998,86.3882547171614,565833.282314124,0.0,1.0
2019-09-24,92.39,95.28,91.57,93.96,433045,84.4951392474967,87.1381845167387,83.7452094479194,85.9309804491265,473506.853841718,0.0,1.0
2019-09-25,93.65,93.77,91.64,92.59,363782,85.6474704029448,85.7572162272732,83.8092278454443,84.6780489547107,397772.218370487,0.0,1.0
2019-09-26,93.28,94.11,92.1,93.46,274229,85.3090874445989,86.068162729537,84.2299201720365,85.4737061810915,299851.77296161,0.0,1.0
2019-09-27,90.34,94.21,89.99,94.0,269379,82.6203147485535,86.1596175831439,82.300222760929,85.9675623905693,294548.609915893,0.0,1.0
2019-09-30,91.67,92.53,90.4,90.59,291939,83.8366643015264,84.6231760425465,82.6751876607177,82.848951882571,319216.518846072,0.0,1.0
2019-10-01,90.43,92.69,90.3,91.86,229531,82.7026241167998,84.7695038083177,82.5837328071107,84.0104285233797,250977.384958014,0.0,1.0
2019-10-02,89.45,90.05,89.0,89.5,198678,81.8063665514513,82.3550956730932,81.3948197102198,81.8520939782548,217241.6139375,0.0,1.0
2019-10-03,88.04,89.88,87.33,89.06,349866,80.5168531155928,82.1996224219613,79.8675236549831,81.449692622384,382555.967454159,0.0,1.0
2019-10-04,89.52,89.79,88.29,88.29,212676,81.8703849489762,82.1173130537151,80.7454902496102,80.7454902496102,232547.52657955,0.0,1.0
2019-10-07,89.42,90.24,88.33,89.43,155400,81.7789300953692,82.5288598949465,80.782072191053,81.7880755807299,169919.904598836,0.0,1.0
2019-10-08,88.92,89.87,87.99,88.62,163353,81.3216558273342,82.1904769366006,80.4711256887892,81.0472912665133,178615.998558132,0.0,1.0
2019-10-09,90.65,90.94,89.25,89.25,194875,82.9038247947351,83.1690438701954,81.6234568442373,81.6234568442373,213083.278048251,0.0,1.0
2019-10-10,90.98,92.22,90.89,90.89,156963,83.2056258116382,84.3396659963649,83.1233164433919,83.1233164433919,171628.94456594,0.0,1.0
2019-10-11,92.01,93.82,91.79,92.2,179614,84.1476108037902,85.8029436540767,83.9464101258548,84.3213750256435,196396.356142956,0.0,1.0
2019-10-14,90.85,92.25,90.56,91.57,184048,83.0867345019491,84.367102452447,82.8215154264889,83.7452094479194,201244.649945988,0.0,1.0
2019-10-15,90.78,91.43,87.7,90.95,199539,83.0227161044242,83.6171726528697,80.205906613329,83.1781893555561,218183.062057575,0.0,1.0
2019-10-16,91.96,92.26,89.78,90.72,152890,84.1018833769867,84.3762479378077,82.1081675683543,82.96784319226,167175.381043218,0.0,1.0
2019-10-17,92.95,93.17,91.63,92.19,134935,85.0072864276959,85.2084871056313,83.8000823600836,84.3122295402828,147542.743417271,0.0,1.0
2019-10-18,93.49,93.8,92.25,92.51,176625,85.5011426371736,85.7846526833553,84.367102452447,84.6048850718251,193128.076896843,0.0,1.0
2019-10-21,94.97,95.48,94.15,94.15,178407,86.854674470557,87.3210942239527,86.1047446709798,86.1047446709798,195076.579277764,0.0,1.0
2019-10-22,94.78,96.41,94.57,94.72,230724,86.6809102487038,88.1716243624977,86.4888550561291,86.6260373365396,252281.853723692,0.0,1.0
2019-10-23,86.0,95.72,85.3,91.6,564523,78.6511741020102,87.5405858726095,78.0109901267613,83.7726459040015,617269.590114856,0.0,1.0
2019-10-24,85.02,86.16,84.83,85.01,442178,77.7549165366617,78.7975018677813,77.5811523148084,77.745771051301,483493.201902857,0.0,1.0
2019-10-25,85.15,86.34,84.65,84.65,463436,77.8738078463508,78.9621206042739,77.4165335783158,77.4165335783158,506737.457578289,0.0,1.0
2019-10-28,86.3,87.23,85.34,85.34,184358,78.9255386628311,79.7760688013761,78.047572068204,78.047572068204,201583.615006642,0.0,1.0
2019-10-29,86.46,87.24,85.72,85.98,206909,79.0718664286023,79.7852142867368,78.3951005119106,78.6328831312888,226241.683015705,0.0,1.0
2019-10-30,85.85,86.68,85.25,86.3,259987,78.5139918215997,79.2730671065377,77.9652626999578,78.9255386628311,284279.062013755,0.0,1.0
2019-10-31,84.39,85.76,83.2,85.76,256671,77.1787509589377,78.4316824533534,76.0904382010145,78.4316824533534,280653.229300436,0.0,1.0
2019-11-01,84.45,85.36,84.01,85.08,224311,77.2336238711019,78.0658630389254,76.8312225152311,77.8097894488259,245269.650710872,0.0,1.0
2019-11-04,83.92,85.31,83.21,85.16,200635,76.7489131469848,78.020135612122,76.0995836863752,77.8829533317115,219381.467562339,0.0,1.0
2019-11-05,81.84,84.46,81.4,83.74,412824,74.8466521919594,77.2427693564625,74.4442508360887,76.5842944104922,451396.490965958,0.0,1.0
2019-11-06,81.55,82.16,80.89,81.75,246640,74.5814331164992,75.1393077235018,73.9778310826931,74.7643428237132,269684.975999079,0.0,1.0
2019-11-07,81.58,82.22,81.08,81.99,234042,74.6088695725813,75.194180635666,74.1515953045463,74.9838344723699,255909.87330837,0.0,1.0
2019-11-08,80.56,81.56,80.37,81.24,138978,73.67603006579,74.5905786018599,73.5022658439367,74.2979230703175,151963.503869608,0.0,1.0
2019-11-11,81.16,81.78,79.86,79.95,197881,74.2247591874319,74.7917792797953,73.0358460905411,73.1181554587874,216370.145700915,0.0,1.0
2019-11-12,81.5,82.27,80.76,81.4,267439,74.5357056896957,75.2399080624695,73.858939773004,74.4442508360887,292427.344697607,0.0,1.0
2019-11-13,81.37,81.78,80.49,81.01,202882,74.4168143800066,74.7917792797953,73.6120116682651,74.0875769070214,221838.417534241,0.0,1.0
2019-11-14,80.7,81.82,80.16,80.89,143827,74.0509949655787,75.0787163331307,73.5554864490803,74.2253405547169,156741.160674414,0.27,1.0
2019-11-15,80.49,81.57,80.44,81.24,225077,73.8582972091626,74.8493142421592,73.8124167909684,74.5465034820769,245286.561084603,0.0,1.0
2019-11-18,79.05,80.25,78.37,80.22,244007,72.5369411651672,73.6380712018301,71.9129674777249,73.6105429509135,265916.277143247,0.0,1.0
2019-11-19,80.21,80.55,79.1,79.61,260914,73.6013668672746,73.9133537109958,72.5828215833615,73.0508018489432,284341.348955371,0.0,1.0
2019-11-20,79.81,81.02,79.11,80.0,270882,73.2343235217203,74.3446296420221,72.5919976670003,73.4086691108586,295204.371125079,0.0,1.0
2019-11-21,78.4,80.22,78.1,80.07,209840,71.9404957286415,73.6105429509135,71.6652132194757,73.4729016963306,228681.43781014,0.0,1.0
2019-11-22,78.6,79.42,78.1,78.53,180327,72.1240174014186,72.8764562598049,71.6652132194757,72.0597848159466,196518.47901253,0.0,1.0
2019-11-25,80.67,81.86,78.53,79.07,535974,74.0234667146621,75.1154206676861,72.0597848159466,72.5552933324449,584098.860793234,0.0,1.0
2019-11-26,80.67,81.61,80.05,80.69,439460,74.0234667146621,74.8860185767147,73.4545495290529,74.0418188819398,478918.912790909,0.0,1.0
2019-11-27,81.33,81.46,80.31,81.16,235344,74.6290882348267,74.7483773221318,73.6931277036632,74.4730948129661,256475.43032782,0.0,1.0
2019-11-29,80.84,81.78,80.78,80.86,134335,74.1794601365226,75.0420119985752,74.1244036346895,74.1978123038004,146396.878327417,0.0,1.0
2019-12-02,80.96,81.28,80.42,81.09,339492,74.2895731401889,74.5832078166324,73.7940646236906,74.4088622274941,369974.8317053,0.0,1.0
2019-12-03,80.52,80.59,78.44,80.1,285797,73.8858254600792,73.9500580455512,71.9772000631969,73.5004299472472,311458.58216653,0.0,1.0
2019-12-04,80.91,81.74,80.28,80.98,280859,74.2436927219946,75.0053076640198,73.6655994527466,74.3079253074666,306077.201400678,0.0,1.0
2019-12-05,80.69,81.23,80.36,81.09,336489,74.0418188819398,74.5373273984381,73.7390081218575,74.4088622274941,366702.19370614,0.0,1.0
2019-12-06,82.02,83.35,81.34,81.54,493968,75.2622380059078,76.4826571298758,74.6382643184655,74.8217859912427,538321.161228553,0.0,1.0
2019-12-09,79.91,82.22,79.8,82.22,412190,73.3260843581089,75.445759678685,73.2251474380815,75.445759678685,449200.351939391,0.0,1.0
2019-12-10,79.52,80.13,79.29,79.8,323198,72.9682170961935,73.5279581981638,72.7571671724998,73.2251474380815,352217.800883348,0.0,1.0
2019-12-11,80.13,80.17,79.32,79.71,315381,73.5279581981638,73.5646625327192,72.7846954234163,73.1425626853318,343698.91602173,0.0,1.0
2019-12-12,80.58,81.21,80.03,80.32,439864,73.9408819619124,74.5189752311604,73.4361973617752,73.7023037873021,479359.187766487,0.0,1.0
2019-12-13,79.98,80.82,79.15,80.45,345145,73.3903169435809,74.1611079692449,72.6287020015558,73.8215928746072,376135.411994762,0.0,1.0
2019-12-16,81.51,82.1,80.0,80.1,372423,74.7942577403261,75.3356466750187,73.4086691108586,73.5004299472472,405862.691162628,0.0,1.0
2019-12-17,81.77,82.04,81.0,81.44,211847,75.0328359149364,75.2805901731855,74.3262774747444,74.7300251548541,230868.645423965,0.0,1.0
2019-12-18,81.71,82.44,81.22,81.94,183776,74.9777794131032,75.6476335187398,74.5281513147992,75.188829336797,200277.163148096,0.0,1.0
2019-12-19,82.24,82.55,81.14,81.6,320201,75.4641118459627,75.7485704387672,74.4547426456884,74.8768424930758,348951.701621449,0.0,1.0
2019-12-20,82.64,83.79,82.12,82.67,772381,75.831155191517,76.8864048099856,75.3539988422964,75.8586834424335,841732.737405805,0.0,1.0
2019-12-23,82.24,83.11,81.5,83.11,260408,75.4641118459627,76.2624311225433,74.7850816566872,76.2624311225433,283789.915446355,0.0,1.0
2019-12-24,81.71,82.4,81.25,82.1,71593,74.9777794131032,75.6109291841844,74.5556795657158,75.3356466750187,78021.3027885122,0.0,1.0
2019-12-26,80.84,82.25,80.34,81.73,146567,74.1794601365226,75.4732879296015,73.7206559545798,74.9961315803809,159727.184023632,0.0,1.0
2019-12-27,80.8,81.62,80.34,80.88,179226,74.1427558019672,74.8951946603535,73.7206559545798,74.2161644710781,195318.620725125,0.0,1.0
2019-12-30,80.51,80.81,79.76,80.8,148129,73.8766493764404,74.1519318856061,73.1884431035261,74.1427558019672,161429.435290594,0.0,1.0
2019-12-31,80.63,81.29,80.44,80.45,210885,73.9867623801066,74.5923839002712,73.8124167909684,73.8215928746072,229820.267883109,0.0,1.0
2020-01-02,81.77,81.8,80.25,81.31,309701,75.0328359149364,75.0603641658529,73.6380712018301,74.6107360675489,337508.911414593,0.0,1.0
2020-01-03,81.98,82.43,80.25,80.69,172463,75.2255336713524,75.638457435101,73.6380712018301,74.0418188819398,187948.374042367,0.0,1.0
2020-01-06,81.98,82.14,80.24,81.28,313863,75.2255336713524,75.3723510095741,73.6288951181912,74.5832078166324,342044.615494682,0.0,1.0
2020-01-07,81.57,82.49,81.25,81.66,267207,74.8493142421592,75.6935139369341,74.5556795657158,74.9318989949089,291199.394552679,0.0,1.0
2020-01-08,82.02,82.54,81.25,81.5,173100,75.2622380059078,75.7393943551284,74.5556795657158,74.7850816566872,188642.569981583,0.0,1.0
2020-01-09,82.93,83.49,82.0,82.34,201920,76.0972616170438,76.6111223008198,75.2438858386301,75.5558726823513,220050.304625541,0.0,1.0
2020-01-10,83.26,83.53,82.43,83.14,208559,76.4000723771261,76.6478266353753,75.638457435101,76.2899593734598,227285.417404904,0.0,1.0
2020-01-13,84.05,84.43,83.15,83.45,268641,77.1249829845958,77.4736741628724,76.2991354570987,76.5744179662644,292762.152758073,0.0,1.0
2020-01-14,83.73,84.93,83.68,83.86,227571,76.8313483081524,77.9324783448153,76.7854678899581,76.9506373954576,248004.496206117,0.0,1.0
2020-01-15,84.11,84.36,83.37,83.62,219795,77.180039486429,77.4094415774004,76.5010092971536,76.730411388125,239530.292715783,0.0,1.0
2020-01-16,84.76,84.94,84.28,84.69,264386,77.7764849229547,77.9416544284541,77.3360329082896,77.7122523374827,288125.098250438,0.0,1.0
2020-01-17,83.88,85.32,83.76,85.31,232474,76.9689895627353,78.2903456067307,76.858876559069,78.2811695230919,253347.734337946,0.0,1.0
2020-01-21,84.88,85.12,83.48,83.74,368474,77.886597926621,78.1068239339536,76.601946217181,76.8405243917913,401559.112255307,0.0,1.0
2020-01-22,85.03,85.77,84.19,85.2,234206,78.0242391812039,78.7032693704793,77.2534481555399,78.1802326030644,255235.249827305,0.0,1.0
2020-01-23,86.02,86.49,84.24,84.77,283056,78.9326714614507,79.363947392477,77.2993285737341,77.7856610065936,308471.46902777,0.0,1.0
2020-01-24,86.35,86.6,85.21,86.16,304124,79.235482221533,79.4648843125045,78.1894086867033,79.0611366323947,331431.155130438,0.0,1.0
2020-01-27,86.2,86.76,85.06,85.18,234121,79.0978409669502,79.6117016507262,78.0517674321204,78.1618804357867,255142.617716107,0.0,1.0
2020-01-28,84.93,86.69,84.61,86.69,273963,77.9324783448153,79.5474690652542,77.6388436683719,79.5474690652542,298562.012708633,0.0,1.0
2020-01-29,85.56,90.56,79.9,80.0,792058,78.5105716140633,83.098613433492,73.3169082744701,73.4086691108586,863176.526253452,0.0,1.0
2020-01-30,87.44,87.85,83.21,84.67,376366,80.2356753381685,80.6118947673616,76.3541919589318,77.693900170205,410159.731332688,0.0,1.0
2020-01-31,86.97,87.8,85.56,87.21,433042,79.8043994071422,80.5660143491673,78.5105716140633,80.0246254144748,471924.643500662,0.0,1.0
2020-02-03,86.56,88.6,86.35,86.86,331966,79.428179977949,81.3001010402759,79.235482221533,79.7034624871148,361773.075600844,0.0,1.0
2020-02-04,85.22,87.68,85.1,87.18,220026,78.1985847703422,80.4559013455011,78.0884717666759,79.9970971635582,239782.034100333,0.0,1.0
2020-02-05,85.83,86.05,84.56,86.0,242189,78.7583258723125,78.9601997123673,77.5929632501776,78.914319294173,263935.039753146,0.0,1.0
2020-02-06,85.52,86.07,84.76,85.87,249930,78.4738672795079,78.978551879645,77.7764849229547,78.7950302068679,272371.100609457,0.0,1.0
2020-02-07,84.95,86.13,84.73,85.4,178401,77.950830512093,79.0336083814782,77.7489566720381,78.3637542758416,194419.544351729,0.0,1.0
2020-02-10,85.48,85.74,85.0,85.74,256795,78.4371629449524,78.6757411195627,77.9967109302873,78.6757411195627,279852.505825653,0.0,1.0
2020-02-11,84.83,85.9,84.74,85.45,248157,77.8407175084267,78.8225584577845,77.758132755677,78.4096346940359,270438.903748814,0.0,1.0
2020-02-12,85.06,85.89,84.25,85.89,338518,78.0517674321204,78.8133823741456,77.308504657373,78.8133823741456,368913.376689922,0.0,1.0
2020-02-13,85.92,86.16,84.5,84.7,191139,79.0886648833113,79.3095829416446,77.7815663715061,77.9656647534505,207648.756041466,0.27,1.0
2020-02-14,85.09,85.98,84.99,85.78,143183,78.3246565982421,79.1438943978946,78.2326074072699,78.9597960159502,155550.525200431,0.0,1.0
2020-02-18,85.72,86.0,84.77,85.19,307374,78.9045665013669,79.1623042360891,78.030099187131,78.4167057892143,333923.630130375,0.0,1.0
2020-02-19,85.26,86.02,85.02,85.8,169058,78.4811402228948,79.1807140742835,78.2602221645615,78.9782058541447,183660.495235709,0.0,1.0
2020-02-20,85.32,86.53,84.69,85.16,240052,78.5363697374781,79.6501649482417,77.9564598343533,78.3890910319226,260786.648382937,0.0,1.0
2020-02-21,85.32,85.78,84.54,85.38,167698,78.5363697374781,78.9597960159502,77.818386047895,78.5915992520614,182183.024346899,0.0,1.0
2020-02-24,83.26,84.4,82.6,83.62,420956,76.6401564034509,77.6895171805339,76.0326317430344,76.9715334909508,457316.349610448,0.0,1.0
2020-02-25,82.91,83.44,81.3,83.27,435107,76.3179842350482,76.8058449472008,74.8359922603958,76.6493613225481,472689.651483655,0.0,1.0
2020-02-26,82.38,84.76,82.3,83.12,258046,75.8301235228955,78.0208942680338,75.7564841701178,76.5112875360898,280334.891892687,0.0,1.0
2020-02-27,81.66,82.85,79.11,81.4,647329,75.1673693478957,76.2627547204649,72.8201149781047,74.928041451368,703242.465428649,0.0,1.0
2020-02-28,76.92,80.84,75.57,79.82,672051,70.8042376958136,74.4125659819237,69.5615736176889,73.4736642340073,730099.844335398,0.0,1.0
2020-03-02,80.52,80.89,76.93,77.14,377083,74.1180085708127,74.4585905774098,70.8134426149108,71.0067459159525,409653.790562806,0.0,1.0
2020-03-03,79.85,82.06,79.52,80.28,290105,73.501278991299,75.5355661117845,73.1975166610907,73.8970905124794,315163.008969439,0.0,1.0
2020-03-04,82.76,83.23,80.34,80.49,237208,76.1799104485899,76.6125416461592,73.9523200270627,74.090393813521,257696.996024276,0.0,1.0
2020-03-05,82.82,82.99,81.16,81.37,326316,76.2351399631732,76.3916235878259,74.7071233930347,74.9004266940764,354501.757759678,0.0,1.0
2020-03-06,84.24,84.42,81.05,81.26,405599,77.5422384749784,77.7079270187284,74.6058692829653,74.799172584007,440632.878699076,0.0,1.0
2020-03-09,81.27,82.79,78.29,80.28,628543,74.8083775031042,76.2075252058816,72.0653116121327,73.8970905124794,682833.812401296,0.0,1.0
2020-03-10,80.75,85.96,78.37,82.86,782178,74.3297217100487,79.1254845597002,72.1389509649105,76.2719596395621,849739.1359325,0.0,1.0
2020-03-11,77.05,80.55,76.14,79.68,482878,70.9239016440775,74.1456233281043,70.0862540062305,73.3447953666463,524586.902828785,0.0,1.0
2020-03-12,75.12,77.79,72.95,74.49,685964,69.1473522583141,71.6050656572717,67.1498848142174,68.5674423551892,745214.588803062,0.0,1.0
2020-03-13,83.79,83.8,75.19,77.64,626127,77.1280171156035,77.1372220347007,69.2117866919946,71.4669918708134,680209.128822351,0.0,1.0
2020-03-16,71.92,81.79,71.9,79.16,883546,66.2017781472038,75.2870332961596,66.1833683090094,72.8661395735908,959862.863180269,0.0,1.0
2020-03-17,76.41,76.41,69.44,72.4,512826,70.3347868218554,70.3347868218554,63.9189582110933,66.6436142638703,557121.680900921,0.0,1.0
2020-03-18,64.76,74.33,63.9,73.14,429898,59.6110560735945,68.4201636496337,58.8194330312336,67.3247782770646,467030.720704379,0.0,1.0
2020-03-19,68.15,69.41,62.0,64.41,485130,62.731523647552,63.8913434538016,57.0704984027619,59.2888839051918,527033.420800551,0.0,1.0
2020-03-20,64.89,75.0,64.4,68.41,718563,59.7307200218584,69.0368932291474,59.2796789860946,62.9708515440797,780629.348732724,0.0,1.0
2020-03-23,63.27,66.27,60.04,65.46,519438,58.2395231281088,61.0009988572747,55.2663342597068,60.2554004103999,564304.796722109,0.0,1.0
2020-03-24,72.35,72.97,66.28,67.66,573166,66.5975896683842,67.1682946524118,61.0102037763719,62.2804826117882,622673.587835362,0.0,1.0
2020-03-25,69.02,76.52,68.67,73.77,504938,63.5323516090101,70.4360409319248,63.2101794406074,67.9046881801894,548552.349745818,0.0,1.0
2020-03-26,73.0,73.88,69.31,70.32,374323,67.1959094097035,68.0059422902588,63.7992942628295,64.7289910916486,406655.393759044,0.0,1.0
2020-03-27,69.19,71.53,68.74,70.65,297935,63.6888352336628,65.8427863024122,63.2746138742879,65.0327534218569,323669.330336636,0.0,1.0
2020-03-30,72.48,72.9,68.23,70.25,318585,66.7172536166481,67.1038602187313,62.8051630003297,64.6645566579681,346102.987582181,0.0,1.0
2020-03-31,71.74,72.52,69.13,72.18,298542,66.0360896034538,66.754073293037,63.6336057190795,66.4411060437315,324328.760358333,0.0,1.0
2020-04-01,67.97,70.35,66.79,69.36,320196,62.565835103802,64.7566058489403,61.4796546503301,63.8453188583156,347853.13876003,0.0,1.0
2020-04-02,69.18,70.65,66.87,68.26,319981,63.6796303145656,65.0327534218569,61.5532940031079,62.8327777576214,347619.567994519,0.0,1.0
2020-04-03,67.25,68.36,66.48,68.36,307119,61.9030809288022,62.9248269485936,61.1943021583163,62.9248269485936,333646.604338723,0.0,1.0
2020-04-06,72.31,74.89,69.61,69.64,355537,66.5607699919954,68.935639119078,64.075441835746,64.1030565930377,386246.740731692,0.0,1.0
2020-04-07,70.84,76.25,70.21,74.44,203362,65.2076468847041,70.1875081162999,64.6277369815792,68.5214177597031,220927.525654653,0.0,1.0
2020-04-08,75.21,75.92,70.76,71.99,242750,69.230196530189,69.8837457860917,65.1340075319263,66.2662125808843,263717.68989618,0.0,1.0
2020-04-09,78.14,78.88,76.44,77.26,196306,71.9272378256744,72.6084018388687,70.3624015791471,71.1172049451191,213262.059043294,0.0,1.0
2020-04-13,74.04,78.1,73.44,77.44,186154,68.1532209958144,71.8904181492855,67.6009258499812,71.282893488869,202233.173408583,0.0,1.0
2020-04-14,73.88,76.5,72.93,76.39,151769,68.0059422902588,70.4176310937304,67.131474976023,70.316376983661,164878.146561703,0.0,1.0
2020-04-15,70.61,73.38,69.92,71.29,189616,64.995933745468,67.5456963353978,64.3607943277599,65.621868244079,205994.205921129,0.0,1.0
2020-04-16,71.34,72.59,68.5,70.49,228273,65.667892839565,66.8185077267175,63.0536958159547,64.8854747163014,247990.229559921,0.0,1.0
2020-04-17,75.63,75.95,73.01,73.52,210957,69.6168031322723,69.9113605433833,67.2051143288007,67.6745652027589,229178.548743269,0.0,1.0
2020-04-20,73.17,75.6,72.21,74.09,184557,67.3523930343562,69.5891883749806,66.4687208010232,68.1992455913005,200498.231489884,0.0,1.0
2020-04-21,69.58,71.87,69.11,70.91,117073,64.0478270784544,66.1557535517177,63.6151958808851,65.2720813183846,127185.256886573,0.0,1.0
2020-04-22,67.77,72.95,65.63,72.95,361058,62.3817367218576,67.1498848142174,60.4118840350526,67.1498848142174,392244.620714871,0.0,1.0
2020-04-23,65.48,68.31,65.24,67.24,321269,60.2738102485943,62.8788023531075,60.052892190261,61.893876009705,349018.819836276,0.0,1.0
2020-04-24,65.73,66.45,64.03,66.03,285164,60.5039332260248,61.1666874010246,58.9390969794975,60.7800807989414,309795.226865311,0.0,1.0
2020-04-27,69.15,70.37,66.36,66.36,326169,63.6520155572739,64.7750156871347,61.0838431291497,61.0838431291497,354342.060538609,0.0,1.0
2020-04-28,70.0,71.85,68.63,71.0,238434,64.4344336805376,66.1373437135232,63.1733597642185,65.3549255902596,259028.892575513,0.0,1.0
2020-04-29,76.58,77.9,71.66,72.54,387860,70.4912704465081,71.7063197673411,65.9624502506761,66.7724831312314,421361.660980978,0.0,1.0
2020-04-30,71.84,74.52,71.72,74.52,322266,66.128138794426,68.5950571124809,66.0176797652594,68.5950571124809,350101.936362852,0.0,1.0
2020-05-01,68.67,70.54,67.24,69.9,333714,63.2101794406074,64.9314993117875,61.893876009705,64.3423844895654,362538.764844547,0.0,1.0
2020-05-04,69.42,69.59,66.72,67.93,247130,63.9005483728989,64.0570319975516,61.4152202166496,62.5290154274131,268476.015258673,0.0,1.0
2020-05-05,69.63,71.89,69.45,71.45,197393,64.0938516739405,66.1741633899121,63.9281631301905,65.7691469496345,214442.949378689,0.0,1.0
2020-05-06,70.06,71.72,68.1,69.83,274621,64.4896631951209,66.0176797652594,62.6854990520659,64.2779500558849,298341.568350068,0.0,1.0
2020-05-07,71.78,72.14,70.91,71.15,185500,66.0729092798427,66.4042863673426,65.2720813183846,65.4929993767179,201522.68373117,0.0,1.0
2020-05-08,73.43,73.94,72.71,73.58,153807,67.591720930884,68.0611718048422,66.9289667558841,67.7297947173422,167092.180143612,0.0,1.0
2020-05-11,71.29,72.89,71.1,71.98,221222,65.621868244079,67.0946552996341,65.4469747812318,66.2570076617871,240330.194826829,0.0,1.0
2020-05-12,68.98,71.92,68.58,71.67,249549,63.4955319326212,66.2017781472038,63.1273351687324,65.9716551697733,271103.95796458,0.0,1.0
2020-05-13,67.31,68.76,66.37,68.19,226260,61.9583104433855,63.2930237124824,61.0930480482469,62.7683433239408,245803.35536935,0.0,1.0
2020-05-14,66.95,67.08,65.35,65.35,180907,61.8754661715105,61.9956127077659,60.3967395714446,60.3967395714446,195743.553938292,0.27,1.0
2020-05-15,68.13,68.28,65.96,66.41,285227,62.9660270390592,63.1046576578154,60.9605040877197,61.3763959439883,308619.050999447,0.0,1.0
2020-05-18,71.72,72.35,71.02,71.19,292696,66.2839198479572,66.8661684467332,65.6369769604284,65.7940916616854,316700.599001267,0.0,1.0
2020-05-19,69.89,72.29,69.82,71.49,219980,64.5926262991318,66.8107161992307,64.5279320103789,66.0713528991977,238021.010769873,0.0,1.0
2020-05-20,72.08,72.47,71.1,71.1,207103,66.6166333329721,66.9770729417381,65.7109132904317,65.7109132904317,224087.941601386,0.0,1.0
2020-05-21,70.2,72.41,70.05,72.08,213203,64.8791295778946,66.9216206942357,64.7404989591384,66.6166333329721,230688.215106687,0.0,1.0
2020-05-22,68.85,71.04,68.25,70.46,134982,63.6314540090889,65.6554610429292,63.0769315340641,65.1194226504053,146052.150539772,0.0,1.0
2020-05-26,69.93,71.49,69.68,71.49,232339,64.6295944641334,66.0713528991977,64.3985434328731,66.0713528991977,251393.597696434,0.0,1.0
2020-05-27,72.84,73.11,69.86,71.53,455074,67.3190284680034,67.5685635817645,64.5649001753805,66.1083210641994,492395.551664192,0.0,1.0
2020-05-28,70.87,73.91,70.53,73.91,280943,65.4983463416722,68.3079268817975,65.1841169391582,68.3079268817975,303983.711377036,0.0,1.0
2020-05-29,69.77,70.39,67.53,70.01,635221,64.4817218041268,65.0547283616524,62.4115045640345,64.7035307941367,687316.776444446,0.0,1.0
2020-06-01,69.03,70.67,68.87,70.26,251188,63.7978107515963,65.3135055166639,63.6499380915897,64.934581825397,271788.442827815,0.0,1.0
2020-06-02,68.72,70.77,68.7,69.42,311821,63.5113074728335,65.405925929168,63.4928233903327,64.1582503603624,337394.079458462,0.0,1.0
2020-06-03,72.34,73.13,69.99,70.11,236161,66.8569264054828,67.5870476642654,64.6850467116359,64.7959512066408,255529.047751722,0.0,1.0
2020-06-04,73.32,74.06,71.37,71.89,295613,67.7626464480232,68.4465575005537,65.9604484041928,66.4410345492142,319856.828151261,0.0,1.0
2020-06-05,74.93,77.25,74.79,76.68,359585,69.2506150893396,71.3947686594352,69.1212265118338,70.8679723081618,389075.303017023,0.0,1.0
2020-06-08,75.0,76.23,74.7,75.75,340319,69.3153093780925,70.4520804518932,69.0380481405801,70.0084624718734,368229.25886077,0.0,1.0
2020-06-09,75.33,75.61,73.06,73.67,268715,69.6202967393561,69.8790738943676,67.5223533755125,68.0861178917876,290752.868029031,0.0,1.0
2020-06-10,74.66,75.56,74.02,75.29,420954,69.0010799755784,69.8328636881156,68.4095893355521,69.5833285743544,455477.300516506,0.0,1.0
2020-06-11,71.66,72.75,70.79,71.89,524016,66.2284676004547,67.2358500967497,65.4244100116689,66.4410345492142,566991.6264187,0.0,1.0
2020-06-12,72.3,74.38,70.05,74.03,552431,66.8199582404811,68.7423028205669,64.7404989591384,68.4188313768025,597736.998820855,0.0,1.0
2020-06-15,69.44,70.76,68.78,70.26,281946,64.1767344428632,65.3966838879176,63.566759720336,64.934581825397,305068.969463235,0.0,1.0
2020-06-16,70.55,72.63,70.14,71.45,194574,65.202601021659,67.1249456017447,64.8236773303921,66.0343847341961,210531.412626317,0.0,1.0
2020-06-17,68.78,70.22,68.05,70.19,272730,63.566759720336,64.8976136603954,62.8920907090559,64.8698875366441,295097.14640998,0.0,1.0
2020-06-18,66.91,69.6,66.91,67.94,276006,61.8384980065089,64.3246071028698,61.8384980065089,62.7904282553014,298641.817885942,0.0,1.0
2020-06-19,65.38,67.6,65.08,66.92,731266,60.4244656951958,62.4761988527873,60.1472044576834,61.8477400477593,791238.623791443,0.0,1.0
2020-06-22,66.48,67.1,64.1,65.38,348706,61.4410902327412,62.0140967902667,59.241484415143,60.4244656951958,377304.093924535,0.0,1.0
2020-06-23,67.23,67.51,64.29,67.29,502284,62.1342433265221,62.3930204815336,59.4170831989009,62.1896955740246,543477.340547026,0.0,1.0
2020-06-24,67.94,68.37,65.17,66.53,303245,62.7904282553014,63.1878360290691,60.2303828289372,61.4873004389932,328114.744117238,0.0,1.0
2020-06-25,68.92,68.97,67.44,67.7,218171,63.6961482978418,63.7423585040938,62.3283261927808,62.5686192652915,236063.650971333,0.0,1.0
2020-06-26,65.21,67.88,65.11,67.88,472423,60.2673509939388,62.7349760077989,60.1749305814347,62.7349760077989,511167.3787205,0.0,1.0
2020-06-29,66.26,66.665,64.86,65.78,219578,61.2377653252321,61.6120679958738,59.9438795501744,60.7941473452123,237586.041925753,0.0,1.0
2020-06-30,67.48,67.69,65.3,66.16,353828,62.3652943577824,62.5593772240411,60.3505293651925,61.145344912728,382846.159644888,0.0,1.0
2020-07-01,65.75,68.69,65.69,67.87,182236,60.7664212214611,63.4835813490823,60.7109689739586,62.7257339665485,197181.547952807,0.0,1.0
2020-07-02,67.51,67.88,66.22,66.77,290741,62.3930204815336,62.7349760077989,61.2007971602304,61.7091094290031,314585.26544342,0.0,1.0
2020-07-06,69.02,69.36,67.94,68.71,281036,63.7885687103459,64.1027981128599,62.7904282553014,63.5020654315831,304084.33849769,0.0,1.0
2020-07-07,67.15,68.86,67.1,68.58,269226,62.0603069965188,63.6406960503393,62.0140967902667,63.3819188953278,291305.776186607,0.0,1.0
2020-07-08,66.03,67.67,65.33,66.76,194334,61.0251983764726,62.5408931415402,60.3782554889437,61.6998673877527,210271.729734305,0.0,1.0
2020-07-09,63.58,65.96,63.5,65.73,282554,58.7608982701216,60.9605040877197,58.6869619401183,60.7479371389602,305726.832789665,0.0,1.0
2020-07-10,64.36,64.76,62.5,63.12,206167,59.4817774876538,59.8514591376702,57.7627578150771,58.3357643726026,223075.17832254,0.0,1.0
2020-07-13,65.1,66.61,64.12,65.19,149554,60.1656885401843,61.5612367689965,59.2599684976439,60.248866911438,161819.230133092,0.0,1.0
2020-07-14,65.41,66.11,63.96,65.12,260114,60.452191818947,61.0991347064759,59.1120958376373,60.1841726226851,281446.482386556,0.0,1.0
2020-07-15,66.33,67.91,66.28,66.92,252087,61.302459613985,62.7627021315501,61.2562494077329,61.8477400477593,272761.171660809,0.0,1.0
2020-07-16,64.55,66.15,64.1,66.11,205763,59.6573762714116,61.1361028714776,59.241484415143,61.0991347064759,222638.04545432,0.0,1.0
2020-07-17,63.65,65.08,63.54,64.25,281836,58.8255925588745,60.1472044576834,58.7239301051199,59.3801150338992,304949.94813773,0.0,1.0
2020-07-20,63.3,64.14,62.85,63.25,445678,58.50212111511,59.2784525801447,58.0862292588415,58.455910908858,482228.966441928,0.0,1.0
2020-07-21,63.95,65.13,63.79,64.29,454788,59.1028537963868,60.1934146639355,58.9549811363802,59.4170831989009,492086.096217879,0.0,1.0
2020-07-22,66.44,68.25,64.28,64.28,634509,61.4041220677395,63.0769315340641,59.4078411576505,59.4078411576505,686546.383864811,0.0,1.0
2020-07-23,65.3,66.25,64.78,65.86,328983,60.3505293651925,61.2285232839817,59.8699432201711,60.8680836752156,355963.57026141,0.0,1.0
2020-07-24,60.97,64.85,60.38,64.34,573949,56.348725503764,59.9346375089239,55.8034450699896,59.4632934051529,621019.734113817,0.0,1.0
2020-07-27,59.8,61.065,59.53,61.05,583195,55.2674066774657,56.4365248956429,55.0178715637046,56.4226618337673,631024.017528575,0.0,1.0
2020-07-28,58.71,60.17,58.39,59.8,416727,54.2600241811708,55.609362203731,53.9642788611576,55.2674066774657,450903.635580947,0.0,1.0
2020-07-29,58.67,59.325,57.78,59.14,443446,54.2230560161691,54.8284097180711,53.4005143448824,54.6574319549385,479813.915546218,0.0,1.0
2020-07-30,58.43,58.83,57.37,57.79,301195,54.0012470261592,54.3709286761757,53.0215906536155,53.4097563861328,325896.619414637,0.0,1.0
2020-07-31,57.64,58.145,57.08,57.96,315499,53.2711257673767,53.7378488505225,52.7535714573536,53.5668710873899,341373.719778543,0.0,1.0
2020-08-03,56.48,58.25,56.38,58.0,220997,52.1990489823288,53.8348902836518,52.1066285698247,53.6038392523915,239121.417024773,0.0,1.0
2020-08-04,56.28,56.7,55.44,56.48,279110,52.0142081573206,52.4023738898379,51.237876692286,52.1990489823288,302000.383289295,0.0,1.0
2020-08-05,58.3,58.32,56.05,56.93,265429,53.8811004899039,53.8995845724047,51.8016412085611,52.6149408385974,287197.376432569,0.0,1.0
2020-08-06,58.88,59.3,58.215,58.45,239304,54.4171388824278,54.8053046149451,53.8025431392754,54.0197311086601,258929.811625028,0.0,1.0
2020-08-07,60.42,60.61,58.43,58.6,269356,55.8404132349913,56.0160120187491,54.0012470261592,54.1583617274162,291446.437753113,0.0,1.0
2020-08-10,60.18,61.3847,59.57,60.73,264963,55.6186042449814,56.7319929544186,55.0548397287062,56.1269165137541,286693.158817246,0.0,1.0
2020-08-11,59.77,61.87,59.31,61.0,290836,55.2396805537145,57.1805092163011,54.8145466561955,56.3764516275152,314688.056588175,0.0,1.0
2020-08-12,62.55,63.88,62.12,63.5,230466,57.8089680213291,59.038159507634,57.4115602475614,58.6869619401183,249366.989126691,0.0,1.0
2020-08-13,59.89,62.2544,59.5,61.66,300947,55.6001201624806,57.7951598036923,55.2380555963866,57.2433362701378,324166.850311279,0.27,1.0
2020-08-14,60.95,61.075,59.14,59.28,258206,56.5841930857103,56.7002394209969,54.9038421507614,55.0338140462823,278128.128047378,0.0,1.0
2020-08-17,61.07,61.44,60.43,60.66,272630,56.6955975675854,57.0390947200335,56.1014403309184,56.3149655878456,293665.025404354,0.0,1.0
2020-08-18,61.33,61.635,60.93,61.06,449774,56.9369739449814,57.2201270030805,56.5656256720645,56.6863138607625,484476.738202758,0.0,1.0
2020-08-19,61.08,61.9,60.67,61.52,225887,56.7048812744083,57.4661452338879,56.3242492946685,57.1133643746169,243315.525046816,0.0,1.0
2020-08-20,60.44,60.8,60.19,60.64,185039,56.1107240377413,56.4449374833665,55.8786313671682,56.2963981741997,199315.858987625,0.0,1.0
2020-08-21,60.62,61.01,60.18,60.43,127582,56.2778307605539,56.6398953266479,55.8693476603453,56.1014403309184,137425.70983068,0.0,1.0
2020-08-24,61.34,61.56,60.54,60.78,185340,56.9462576518043,57.1504992019086,56.2035611059705,56.4263700697206,199640.082927202,0.0,1.0
2020-08-25,60.87,62.17,60.44,61.81,214245,56.5099234311269,57.7168053181068,56.1107240377413,57.3825918724816,230775.275530044,0.0,1.0
2020-08-26,60.88,61.14,60.47,60.61,167284,56.5192071379499,56.7605835153458,56.1385751582101,56.268547053731,180190.9551764,0.0,1.0
2020-08-27,60.67,61.81,60.53,61.03,163712,56.3242492946685,57.3825918724816,56.1942773991476,56.6584627402937,176343.354139301,0.0,1.0
2020-08-28,60.57,61.62,60.3,60.98,119893,56.2314122264393,57.2062014428461,55.9807521422204,56.6120442061791,129143.457766219,0.0,1.0
2020-08-31,59.75,60.935,59.45,60.4,415595,55.4701482669597,56.5702675254759,55.191637062272,56.0735892104496,447660.625143684,0.0,1.0
2020-09-01,58.21,59.9,57.885,59.53,353304,54.0404574162297,55.6094038693035,53.7387369444847,55.2659067168554,380563.504146498,0.0,1.0
2020-09-02,60.81,61.25,58.25,58.25,362968,56.4542211901894,56.862704290398,54.0775922435214,54.0775922435214,390973.139203197,0.0,1.0
2020-09-03,62.28,62.5599,60.51,61.58,445088,57.818926093159,58.0787770471326,56.1757099855017,57.1690666155544,479429.185442442,0.0,1.0
2020-09-04,61.83,63.02,61.31,63.02,313096,57.4011592861275,58.5059203980552,56.9184065313355,58.5059203980552,337253.217892387,0.0,1.0
2020-09-08,62.14,62.87,60.21,61.37,450043,57.6889541976381,58.3666647957114,55.8971987808141,56.974108772273,484766.49315208,0.0,1.0
2020-09-09,62.68,63.14,61.29,62.82,357310,58.1902743660758,58.6173248799303,56.8998391176897,58.3202462615968,384878.590863918,0.0,1.0
2020-09-10,60.7,63.17,60.66,63.14,304026,56.3521004151373,58.645176000399,56.3149655878456,58.6173248799303,327483.413467278,0.0,1.0
2020-09-11,59.17,60.91,58.515,60.7,221000,54.9316932712302,56.5470582584186,54.3236104743288,56.3521004151373,238051.463941467,0.0,1.0
2020-09-14,61.28,61.695,59.28,59.28,226617,56.8905554108668,57.275829244018,55.0338140462823,55.0338140462823,244101.848886984,0.0,1.0
2020-09-15,61.93,62.49,61.01,61.5,272120,57.4939963543567,58.0138839364403,56.6398953266479,57.094796960971,293115.675872181,0.0,1.0
2020-09-16,61.42,62.03,60.135,62.03,262746,57.0205273063877,57.5868334225859,55.8275709796422,57.5868334225859,283018.41603966,0.0,1.0
2020-09-17,60.49,61.13,60.155,60.65,144758,56.1571425718559,56.7512998085229,55.846138393288,56.3056818810227,155926.940349497,0.0,1.0
2020-09-18,60.0,63.044,59.43,60.99,504248,55.7022409375327,58.5282012944302,55.1730696486262,56.621327913002,543153.731174467,0.0,1.0
2020-09-21,58.54,60.65,58.07,58.61,340232,54.3468197413861,56.3056818810227,53.9104855207088,54.4118056891465,366482.921627753,0.0,1.0
2020-09-22,58.27,59.13,57.52,58.62,214889,54.0961596571672,54.8945584439385,53.399881645448,54.4210893959695,231468.963958905,0.0,1.0
2020-09-23,56.04,59.95,55.875,58.53,284372,52.0258930356556,55.6558224034181,51.8727118730773,54.3375360345632,306312.990515669,0.0,1.0
2020-09-24,56.37,57.44,55.22,56.14,239991,52.332255360812,53.3256119908647,51.264629076176,52.1187301038848,258507.732501252,0.0,1.0
2020-09-25,56.2,56.72,55.63,56.12,116696,52.1744323448223,52.6571850996143,51.6452610559158,52.1001626902389,125699.790208658,0.0,1.0
2020-09-28,56.99,57.66,56.9,57.01,208156,52.9078451838332,53.5298535409689,52.8242918224269,52.926412597479,224216.472978281,0.0,1.0
2020-09-29,56.2,57.21,55.78,57.03,138382,52.1744323448223,53.1120867339375,51.7845166582596,52.9449800111249,149058.994041394,0.0,1.0
2020-09-30,57.21,57.34,56.27,56.53,186858,53.1120867339375,53.2327749226354,52.2394182925828,52.4807946699787,201275.205652374,0.0,1.0
2020-10-01,59.19,59.9186,57.02,57.02,313476,54.950260684876,55.6266715639941,52.9356963043019,52.9356963043019,337662.537151654,0.0,1.0
2020-10-02,60.54,60.9,58.1,58.19,188616,56.2035611059705,56.5377745515957,53.9383366411775,54.0218900025838,203168.845804452,0.0,1.0
2020-10-05,59.69,61.13,59.42,60.92,303999,55.4144460260221,56.7512998085229,55.1637859418032,56.5563419652416,327454.330256752,0.0,1.0
2020-10-06,59.27,60.65,58.76,60.4,247819,55.0245303394594,56.3056818810227,54.5510612914904,56.0735892104496,266939.709242129,0.0,1.0
2020-10-07,59.07,60.045,58.7877,59.62,253377,54.838856203001,55.7440176182359,54.5767771593899,55.3494600782617,272926.541986865,0.0,1.0
2020-10-08,59.78,60.61,59.18,59.82,191624,55.4979993874284,56.268547053731,54.9409769780531,55.5351342147201,206408.930888325,0.0,1.0
2020-10-09,58.61,60.5,57.68,60.15,357553,54.4118056891465,56.1664262786788,53.5484209546148,55.8414965398766,385140.339758659,0.0,1.0
2020-10-12,59.41,59.59,58.16,58.4,253973,55.1545022349803,55.3216089577929,53.994038882115,54.2168478458652,273568.526930345,0.0,1.0
2020-10-13,58.62,59.43,58.28,59.03,181036,54.4210893959695,55.1730696486262,54.1054433639901,54.8017213757093,195004.003738043,0.0,1.0
2020-10-14,57.72,59.065,57.67,58.33,212305,53.5855557819065,54.8342143495895,53.5391372477919,54.1518618981047,228685.592995897,0.0,1.0
2020-10-15,58.99,59.09,57.5,57.62,280777,54.7645865484176,54.8574236166468,53.3813142318022,53.4927187136773,302440.614891825,0.0,1.0
2020-10-16,59.68,59.86,58.79,58.79,291137,55.4051623191992,55.5722690420118,54.5789124119591,54.5789124119591,313599.950486548,0.0,1.0
2020-10-19,60.05,60.905,59.8,60.06,429309,55.7486594716473,56.5424164050072,55.5165668010743,55.7579431784703,462432.7417794,0.0,1.0
2020-10-20,60.72,61.79,60.5,60.55,380209,56.3706678287831,57.3640244588358,56.1664262786788,56.2128448127934,409544.384858468,0.0,1.0
2020-10-21,59.0,61.83,57.98,60.93,424513,54.7738702552405,57.4011592861275,53.8269321593025,56.5656256720645,457266.701865087,0.0,1.0
2020-10-22,57.78,59.24,56.35,59.24,437677,53.641258022844,54.9966792189906,52.3136879471662,54.9966792189906,471446.382730813,0.0,1.0
2020-10-23,56.51,58.65,56.24,58.65,202123,52.4622272563329,54.4489405164382,52.211567172114,54.4489405164382,217717.991159463,0.0,1.0
2020-10-26,54.81,56.77,54.4379,55.76,214660,50.8839970964361,52.7036036337289,50.5385503655552,51.7659492446137,231222.2952474,0.0,1.0
2020-10-27,54.43,55.075,54.12,54.57,192741,50.5312162371651,51.1300153272436,50.2434213256545,50.661188132686,207612.114079377,0.0,1.0
2020-10-28,53.07,54.14,52.65,53.66,286913,49.2686321092477,50.2619887393004,48.878716422685,49.8163708118001,309050.043773024,0.0,1.0
2020-10-29,52.07,53.25,51.15,52.74,242104,48.3402614269555,49.4357388320603,47.4861603992466,48.9622697840913,260783.763013959,0.0,1.0
2020-10-30,52.04,52.59,51.18,52.59,353232,48.3124103064867,48.8230141817474,47.5140115197154,48.8230141817474,380485.948918427,0.0,1.0
2020-11-02,53.16,54.06,52.05,52.75,263988,49.352185470654,50.187719084717,48.3216940133096,48.9715534909142,284356.243723892,0.0,1.0
2020-11-03,53.21,54.9489,53.13,54.01,265314,49.3986040047686,51.0129477842065,49.3243343501852,50.1413005506024,285784.552507541,0.0,1.0
2020-11-04,55.37,56.14,52.39,52.68,355518,51.4038846785198,52.1187301038848,48.637340045289,48.9065675431537,382948.327409695,0.0,1.0
2020-11-05,56.66,56.995,55.0,55.28,282469,52.6014828586767,52.9124870372446,51.0603875260717,51.3203313171135,304263.162751504,0.0,1.0
2020-11-06,56.01,56.955,55.47,56.54,185076,51.9980419151868,52.8753522099529,51.496721746749,52.4900783768017,199355.713757606,0.0,1.0
2020-11-09,61.95,62.82,59.49,59.49,474530,57.5125637680025,58.3202462615968,55.2287718895637,55.2287718895637,511142.810787985,0.0,1.0
2020-11-10,61.05,62.62,60.28,62.62,332301,56.6770301539395,58.1345721251383,55.9621847285745,58.1345721251383,357939.997824496,0.0,1.0
2020-11-11,60.97,61.35,59.925,60.25,269896,56.6027604993562,56.9555413586272,55.6326131363608,55.9343336081058,290720.081049531,0.0,1.0
2020-11-12,61.03,61.8,59.975,60.41,360523,56.9091228245126,57.6271307644581,55.9253586990028,56.3309865611798,386629.025329533,0.27,1.0
2020-11-13,62.11,62.48,61.21,61.28,293933,57.9161988961245,58.261215698436,57.0769688364479,57.1422422855339,315217.140937432,0.0,1.0
2020-11-16,64.42,64.42,62.92,63.01,333081,60.070222715961,60.070222715961,58.6715059498334,58.7554289558011,357199.907872137,0.0,1.0
2020-11-17,65.42,65.78,59.87,63.78,223166,61.0027005600461,61.3383925839167,55.8274485253739,59.4734368957466,239325.793546294,0.0,1.0
2020-11-18,65.32,67.18,65.21,65.88,428811,60.9094527756376,62.6438615656359,60.8068802127882,61.4316403683252,459861.864515114,0.0,1.0
2020-11-19,65.65,65.96,64.53,64.96,243050,61.2171704641857,61.5062385958521,60.1727952788104,60.573760751767,260649.624590783,0.0,1.0
2020-11-20,65.83,65.905,64.24,64.9,287948,61.385016476121,61.4549523144274,59.9023767040257,60.5178120811219,308798.75787561,0.0,1.0
2020-11-23,68.36,68.72,66.265,66.41,375554,63.7441854216563,64.0798774455269,61.790644338298,61.9258536256903,402748.44317452,0.0,1.0
2020-11-24,70.71,70.99,68.6675,69.3,383279,65.9355083552562,66.1966021516,64.0309223587124,64.6207145950962,411032.822314466,0.0,1.0
2020-11-25,66.99,70.8,66.85,70.47,198202,62.4666907752597,66.0194313612239,62.3361438770878,65.7117136726758,212554.111882915,0.0,1.0
2020-11-27,66.67,67.145,65.56,66.87,62666,62.1682978651525,62.6112248410929,61.133247458218,62.3547934339695,67203.7415124708,0.0,1.0
2020-11-30,64.24,66.08,63.905,65.95,268698,59.9023767040257,61.6181359371423,59.5899966262572,61.4969138174112,288154.835746942,0.0,1.0
2020-12-01,65.96,66.58,64.06,64.87,230583,61.5062385958521,62.0843748591848,59.7345306920904,60.4898377457993,247279.869932181,0.0,1.0
2020-12-02,67.38,67.91,65.45,66.02,673278,62.8303571344529,63.324570391818,61.0306748953687,61.5621872664972,722031.096256875,0.0,1.0
2020-12-03,66.69,67.777,65.64,67.4,327602,62.1869474220342,63.2005508385547,61.2078456857448,62.8490066913346,351324.165049125,0.0,1.0
2020-12-04,68.58,68.65,65.4,66.65,173331,63.949330547355,64.0146039964409,60.9840510031644,62.1496483082708,185882.164492677,0.0,1.0
2020-12-07,68.17,68.62,67.21,68.29,126250,63.5670146312801,63.9866296611184,62.6718359009584,63.6789119725703,135391.956817883,0.0,1.0
2020-12-08,68.93,69.065,67.27,67.6,168991,64.2756977927848,64.4015823017362,62.7277845716035,63.0355022601516,181227.898412759,0.0,1.0
2020-12-09,70.19,70.5,68.97,69.045,173713,65.450619876332,65.7396880079983,64.3129969065482,64.3829327448545,186291.825700633,0.0,1.0
2020-12-10,72.07,72.13,68.1503,69.88,192068,67.2036782232119,67.259626893857,63.5486448177516,65.1615517446656,205975.939501759,0.0,1.0
2020-12-11,71.05,72.27,70.76,71.34,384530,66.2525508222451,67.3901737920289,65.9821322474605,66.5229693970298,412374.409149945,0.0,1.0
2020-12-14,70.47,71.7,70.44,71.66,229749,65.7117136726758,66.8586614209004,65.6837393373532,66.821362307137,246385.478708529,0.0,1.0
2020-12-15,74.24,74.5799,70.9295,71.03,401695,69.2271551448765,69.5441043640811,66.1401872420329,66.2339012653634,430782.353219481,0.0,1.0
2020-12-16,72.82,74.682,71.905,74.15,440811,67.9030366062757,69.6393103519622,67.0498193789379,69.1432321389089,472730.802984933,0.0,1.0
2020-12-17,73.43,73.49,72.15,73.09,290576,68.4718480911676,68.5277967618127,67.2782764507387,68.1548056241787,311617.0554005,0.0,1.0
2020-12-18,72.37,74.6,72.04,73.93,806575,67.4834215764374,69.5628471687472,67.1757038878894,68.9380870132102,864980.33719116,0.0,1.0
2020-12-21,70.39,72.5,70.13,72.395,184401,65.637115445149,67.6046436961685,65.3946712056868,67.5067335225396,197753.760231084,0.0,1.0
2020-12-22,69.36,70.955,68.62,70.38,166710,64.6766632657413,66.163965427057,63.9866296611184,65.6277906667081,178781.727691955,0.0,1.0
2020-12-23,68.82,71.205,68.63,69.57,184871,64.1731252299354,66.3970848880783,63.9959544395592,64.8724836129992,198257.793654486,0.0,1.0
2020-12-24,70.05,70.07,68.24,68.78,87834,65.32007297816,65.3387225350417,63.632288080366,64.135826116172,94194.1951298371,0.0,1.0
2020-12-28,70.65,71.01,68.61,70.22,172495,65.8795596846111,66.2152517084817,63.9773048826775,65.4785942116545,184985.628445946,0.0,1.0
2020-12-29,67.98,70.75,67.835,70.74,199353,63.3898438409039,65.9728074690196,63.2546345535116,65.9634826905787,213788.457564478,0.0,1.0
2020-12-30,69.06,69.55,67.78,68.09,208160,64.3969199125158,64.8538340561175,63.2033482720869,63.4924164037533,223233.185989786,0.0,1.0
2020-12-31,70.04,70.405,68.29,68.88,147057,65.3107481997192,65.6511026128102,63.6789119725703,64.2290739005805,157705.623713009,0.0,1.0
2021-01-04,66.97,70.93,66.73,70.29,260948,62.448041218378,66.1406534809549,62.2242465357976,65.5438676607405,279843.646318518,0.0,1.0
2021-01-05,66.44,67.94,65.805,65.805,211523,61.9538279610129,63.3525447271405,61.3617045300189,61.3617045300189,226839.705995953,0.0,1.0
2021-01-06,64.8,68.445,64.575,67.62,539513,60.4245642967134,63.8234460384035,60.2147567817942,63.0541518170333,578579.966722268,0.0,1.0
2021-01-07,63.53,65.715,63.205,65.35,336434,59.2403174347253,61.2777815240512,58.9372621353977,60.9374271109602,360795.703762912,0.0,1.0
2021-01-08,62.26,63.54,61.28,63.54,411484,58.0560705727372,59.2496422131662,57.1422422855339,59.2496422131662,441280.189776236,0.0,1.0
2021-01-11,60.81,62.54,60.25,61.76,715143,56.7039776988139,58.3171643690811,56.1817901061262,57.5898316506947,766927.605343455,0.0,1.0
2021-01-12,60.06,61.53,59.13,60.96,1025842,56.0046193157501,57.3753617465551,55.1374149207509,56.8438493754266,1100124.7981463,0.0,1.0
2021-01-13,59.2,60.555,58.78,60.06,265748,55.2026883698369,56.4661958485722,54.8110476753212,56.0046193157501,284991.221706445,0.0,1.0
2021-01-14,59.98,60.7968,59.21,59.44,629882,55.9300210882233,56.691668991272,55.2120131482777,55.4264830524173,675492.725103854,0.0,1.0
2021-01-15,59.5,60.3,59.08,59.68,563580,55.4824317230624,56.2284139983305,55.0907910285467,55.6502777349977,604389.695235029,0.0,1.0
2021-01-19,58.16,59.89,56.975,59.89,404194,54.2329114119884,55.8460980822556,53.1279251667476,55.8460980822556,433462.309655821,0.0,1.0
2021-01-20,59.04,59.13,57.49,58.47,339590,55.0534919147833,55.1374149207509,53.6081512564514,54.5219795436548,364180.234580474,0.0,1.0
2021-01-21,58.52,59.09,57.62,58.635,154739,54.568603435859,55.1001158069875,53.7293733761825,54.6758383879288,165943.889156771,0.0,1.0
2021-01-22,58.41,58.71,57.521,57.93,192358,54.4660308730097,54.7457742262352,53.637058069618,54.0184415078488,206286.938848113,0.0,1.0
2021-01-25,58.15,58.76,56.74,57.92,290633,54.2235866335476,54.7923981184395,52.9087928733876,54.009116729408,311678.182858231,0.0,1.0
2021-01-26,58.64,58.86,57.735,58.48,272646,54.6805007771492,54.885645902848,53.8366083282522,54.5313043220956,292388.716503513,0.0,1.0
2021-01-27,55.69,58.69,55.24,57.73,561590,51.9296911370983,54.7271246693535,51.51007610726,53.8319459390318,602255.596272117,0.0,1.0
2021-01-28,58.68,59.03,54.85,57.45,782232,54.7177998909127,55.0441671363424,51.1464097480668,53.570852142688,838874.623093592,0.0,1.0
2021-01-29,58.88,59.8,57.43,57.76,563959,54.9042954597297,55.7621750762879,53.5522025858063,53.8599202743544,604796.139208367,0.0,1.0
2021-02-01,57.67,59.23,57.1923,59.23,350554,53.7759972683867,55.2306627051594,53.3305526022673,55.2306627051594,375938.154695732,0.0,1.0
2021-02-02,57.81,58.31,56.82,58.13,363590,53.9065441665586,54.3727830886012,52.9833911009144,54.2049370766659,389918.111520111,0.0,1.0
2021-02-03,58.68,59.08,56.85,57.58,309178,54.7177998909127,55.0907910285467,53.011365436237,53.6920742624191,331566.054851797,0.0,1.0
2021-02-04,59.47,60.13,57.79,57.79,340531,55.4544573877399,56.069892764836,53.8878946096769,53.8878946096769,365189.373838815,0.0,1.0
2021-02-05,60.89,61.27,59.6,60.13,208109,56.7785759263407,57.132917507093,55.5756795074709,56.069892764836,223178.493001289,0.0,1.0
2021-02-08,62.57,62.64,60.95,61.01,232657,58.3451387044036,58.4104121534896,56.8345245969858,56.8904732676309,249504.051464382,0.0,1.0
2021-02-09,61.66,62.64,61.3,62.64,325889,57.4965838662862,58.4104121534896,57.1608918424156,58.4104121534896,349487.124082559,0.0,1.0
2021-02-10,62.53,62.97,61.255,61.255,345472,58.3078395906402,58.7181298420377,57.1189303394317,57.1189303394317,370488.159253763,0.0,1.0
2021-02-11,62.65,63.1999,61.48,62.26,284533,58.6715059498334,59.1864853771569,57.5758050406346,58.3062723134338,303827.082012212,0.27,1.0
2021-02-12,62.55,63.51,62.18,62.32,256136,58.5778562994745,59.4768929429197,58.2313525931467,58.3624621036491,273504.491494062,0.0,1.0
2021-02-16,63.33,64.27,62.04,62.04,274391,59.3083235722737,60.1886302856471,58.1002430826443,58.1002430826443,292997.356582234,0.0,1.0
2021-02-17,62.7,64.72,62.63,63.18,466927,58.7183307750129,60.6100537122621,58.6527760197616,59.1678490967354,498589.154589154,0.0,1.0
2021-02-18,63.15,63.32,61.7,62.67,311728,59.1397542016278,59.2989586072379,57.7818342714241,58.6902358799052,332866.16533584,0.0,1.0
2021-02-19,62.82,63.77,62.58,63.17,149721,58.8307103554435,59.7203820338528,58.6059511945822,59.1584841316996,159873.528012393,0.0,1.0
2021-02-22,63.57,63.8186,62.29,62.53,161115,59.533082733135,59.7658957639272,58.3343672085415,58.5591263694028,172040.151119194,0.0,1.0
2021-02-23,64.41,64.61,62.93,63.64,227711,60.3197397961496,60.5070390968673,58.9337249708383,59.5986374883863,243152.002305823,0.0,1.0
2021-02-24,66.1,66.2,64.28,64.77,219123,61.9024188872145,61.9960685375734,60.197995250683,60.6568785374415,233981.653065767,0.0,1.0
2021-02-25,65.33,66.62,64.74,66.21,207881,61.1813165794512,62.3893970690806,60.6287836423338,62.0054335026093,221977.337025162,0.0,1.0
2021-02-26,63.32,65.22,63.31,65.22,199050,59.2989586072379,61.0783019640564,59.289593642202,61.0783019640564,212547.510041122,0.0,1.0
2021-03-01,64.9,65.22,63.46,64.48,186529,60.778623082908,61.0783019640564,59.4300681177403,60.3852945514008,199177.465463253,0.0,1.0
2021-03-02,64.44,65.06,63.37,64.65,168275,60.3478346912572,60.9284625234822,59.3457834324173,60.5444989570109,179685.668184727,0.0,1.0
2021-03-03,65.45,66.115,64.79,64.79,175815,61.2936961598818,61.9164663347683,60.6756084675133,60.6756084675133,187736.95291575,0.0,1.0
2021-03-04,66.79,68.02,65.46,65.7,351583,62.5486014746907,63.7004921741048,61.3030611249177,61.527820285779,375423.718778136,0.0,1.0
2021-03-05,68.59,68.67,67.01,67.66,295826,64.2342951811504,64.3092149014375,62.7546307054802,63.3633534328129,315885.856344763,0.0,1.0
2021-03-08,67.32,69.44,65.86,69.15,230975,63.0449446215927,65.0303172092008,61.6776597263532,64.7587332231601,246637.332990446,0.0,1.0
2021-03-09,67.02,67.47,65.01,67.26,210891,62.7639956705161,63.1854190971311,60.8816376983028,62.9887548313774,225191.444059696,0.0,1.0
2021-03-10,67.66,68.19,66.8,67.46,197393,63.3633534328129,63.8596965797149,62.5579664397266,63.1760541320952,210778.14945766,0.0,1.0
2021-03-11,68.995,69.05,66.815,67.55,161957,64.6135762651039,64.6650835728012,62.5720138872804,63.2603388174182,172939.246841146,0.0,1.0
2021-03-12,68.47,69.98,67.99,69.39,257561,64.1219156007198,65.5360253211388,63.6723972789972,64.9834923840214,275026.120239646,0.0,1.0
2021-03-15,68.7,69.06,66.7125,68.52,335435,64.3373097965452,64.6744485378371,62.4760229956626,64.1687404258992,358180.728614137,0.0,1.0
2021-03-16,68.99,69.31,66.9605,68.24,175755,64.6088937825859,64.9085726637343,62.7082741285526,63.9065214048944,187672.884336988,0.0,1.0
2021-03-17,69.36,69.49,68.44,69.13,151224,64.9553974889137,65.0771420343803,64.0938207056121,64.7400032930883,161478.445910368,0.0,1.0
2021-03-18,69.03,69.6,68.59,69.42,372257,64.6463536427295,65.180156649775,64.2342951811504,65.0115872791291,397499.615400041,0.0,1.0
2021-03-19,63.88,68.96,63.72,68.96,816928,59.8233966492475,64.5807988874782,59.6735572086733,64.5807988874782,872323.598507281,0.0,1.0
2021-03-22,64.88,65.165,63.34,63.51,245994,60.7598931528363,61.0267946563591,59.3176885373096,59.4768929429197,262674.766064084,0.0,1.0
2021-03-23,64.67,65.33,64.02,64.23,219648,60.5632288870826,61.1813165794512,59.95450615975,60.1511704255036,234542.25312993,0.0,1.0
2021-03-24,65.91,66.76,65.13,65.13,197928,61.7244845515326,62.5205065795831,60.9940172787334,60.9940172787334,211349.427618284,0.0,1.0
2021-03-25,67.21,67.53,64.75,65.85,153322,62.941930006198,63.2416088873464,60.6381486073697,61.6682947613173,163718.710547727,0.0,1.0
2021-03-26,68.46,68.82,67.02,67.88,191073,64.1125506356839,64.4496893769758,62.7639956705161,63.5693826636024,204029.592494787,0.0,1.0
2021-03-29,65.13,69.05,65.11,67.76,228862,60.9940172787334,64.6650835728012,60.9752873486617,63.4570030831718,244381.051208397,0.0,1.0
2021-03-30,65.48,67.7148,64.41,65.36,132841,61.3217910549895,63.4146734412096,60.3197397961496,61.2094114745588,141848.901187504,0.0,1.0
2021-03-31,65.67,66.48,64.4,66.35,220627,61.4997253906714,62.2582875585782,60.3103748311137,62.1365430131117,235587.638773387,0.0,1.0
2021-04-01,67.74,67.91,65.69,65.91,141246,63.4382731531,63.5974775587101,61.5184553207431,61.7244845515326,150823.841262338,0.0,1.0
2021-04-05,67.88,68.46,67.53,68.0,134254,63.5693826636024,64.1125506356839,63.2416088873464,63.6817622440331,143357.716217337,0.0,1.0
2021-04-06,67.54,68.09,67.34,67.44,172201,63.2509738523823,63.7660469293561,63.0636745516645,63.1573242020234,183877.888855018,0.0,1.0
2021-04-07,65.36,68.015,65.2925,68.015,116675,61.2094114745588,63.6958096915869,61.1461979605666,63.6958096915869,124586.690449877,0.0,1.0
2021-04-08,65.85,66.095,65.28,65.64,139771,61.6682947613173,61.8977364046966,61.1344917542718,61.4716304955637,149248.822034452,0.0,1.0
2021-04-09,67.0,67.12,65.0,65.85,172880,62.7452657404444,62.857645320875,60.8722727332669,61.6682947613173,184602.931604668,0.0,1.0
2021-04-12,68.25,68.35,66.36,67.19,264604,63.9158863699303,64.0095360202891,62.1459079781476,62.9232000761262,282546.703576595,0.0,1.0
2021-04-13,68.22,69.24,66.53,68.25,241398,63.8877914748226,64.8430179084831,62.3051123837577,63.9158863699303,257767.112930957,0.0,1.0
2021-04-14,69.52,69.88,68.21,68.38,178214,65.1052369294879,65.4423756707799,63.8784265097867,64.0376309153968,190298.628256562,0.0,1.0
2021-04-15,68.2,69.92,66.975,69.45,133459,63.8690615447508,65.4798355309234,62.7218533278546,65.0396821742367,142508.807548747,0.0,1.0
2021-04-16,69.35,69.72,68.3,68.86,121788,64.9460325238778,65.2925362302057,63.9627111951097,64.4871492371194,130046.401169999,0.0,1.0
2021-04-19,69.64,70.11,68.51,69.09,156907,65.2176165099186,65.6577698666053,64.1593754608633,64.7025434329448,167546.808128723,0.0,1.0
2021-04-20,68.0,69.955,67.59,69.18,231397,63.6817622440331,65.512612908549,63.2977986775617,64.7868281182678,247087.948661068,0.0,1.0
2021-04-21,67.53,71.0,66.59,69.0,249585,63.2416088873464,66.4912517547992,62.361302173973,64.6182587476218,266509.270502957,0.0,1.0
2021-04-22,67.8,69.36,66.755,68.07,143631,63.4944629433153,64.9553974889137,62.5158240970651,63.7473169992843,153370.567268106,0.0,1.0
2021-04-23,70.89,71.64,67.67,67.88,260620,66.3882371394045,67.090609517096,63.3727183978488,63.5693826636024,278292.549946834,0.0,1.0
2021-04-26,71.84,72.49,70.55,71.15,190320,67.2779088178138,67.8866315451464,66.0698283281843,66.6317262303375,203225.531831331,0.0,1.0
2021-04-27,72.35,72.57,71.42,71.54,154093,67.755522034644,67.9615512654335,66.8845802863065,66.9969598667372,164541.991784811,0.0,1.0
2021-04-28,73.05,73.2899,71.34,72.57,198302,68.4110695871561,68.6357350983671,66.8096605660194,67.9615512654335,211748.788425896,0.0,1.0
2021-04-29,73.49,73.86,72.65,73.76,111480,68.8231280487352,69.169631755063,68.0364709857206,69.0759821047041,119039.419338781,0.0,1.0
2021-04-30,72.03,73.24,71.325,73.24,217128,67.4558431534956,68.589003922838,66.7956131184656,68.589003922838,231851.372821949,0.0,1.0
2021-05-03,71.95,73.23,71.575,72.49,229560,67.3809234332085,68.5796389578021,67.0297372443628,67.8866315451464,245126.382341322,0.0,1.0
2021-05-04,71.62,72.36,70.92,72.32,308250,67.0718795870243,67.7648869996799,66.4163320345122,67.7274271395363,329152.323386968,0.0,1.0
2021-05-05,71.31,72.1011,70.845,70.845,181165,66.7815656709117,67.5224280549008,66.346094796743,66.346094796743,193449.734521979,0.0,1.0
2021-05-06,73.95,74.03,71.1,71.55,213520,69.253916440386,69.3288361606731,66.5849014051581,67.006324831773,227998.715619093,0.0,1.0
2021-05-07,75.6,76.02,73.215,74.38,174974,70.7991356713074,71.1924642028146,68.5655915102483,69.6566099369291,186838.925003443,0.0,1.0
2021-05-10,73.69,75.75,73.38,75.45,189284,69.0104273494529,70.9396101468457,68.7201134333404,70.6586611957691,202119.28103805,0.0,1.0
2021-05-11,74.89,74.97,71.28,72.74,186309,70.1342231537594,70.2091428740465,66.7534707758041,68.1207556710436,198942.547341128,0.0,1.0
2021-05-12,74.29,75.65,73.87,74.9,293712,69.5723252516061,70.8459604964868,69.1789967200989,70.1435881187953,313628.506753068,0.0,1.0
2021-05-13,76.32,76.75,73.83,73.83,180602,71.7543621049678,72.1586385161987,69.4133196306312,69.4133196306312,192093.473283706,0.3,1.0
2021-05-14,77.07,77.4,74.06,76.99,126442,72.4594953803704,72.7697540215476,69.6295605017547,72.3842811643275,134487.342050134,0.0,1.0
2021-05-17,77.67,77.83,76.1275,77.0,115392,73.0236020006925,73.1740304327784,71.5733778976145,72.3936829413329,122734.244743432,0.0,1.0
2021-05-18,77.12,78.49,76.89,77.88,228373,72.5065042653973,73.7945477151327,72.2902633942738,73.2210393178052,242904.080653701,0.0,1.0
2021-05-19,78.3,78.46,76.33,76.33,120196,73.6159139520307,73.7663423841166,71.7637638819732,71.7637638819732,127843.91709288,0.0,1.0
2021-05-20,79.08,79.16,77.79,78.25,154768,74.3492525584494,74.4244667744923,73.1364233247569,73.5689050670038,164615.689046481,0.0,1.0
2021-05-21,79.98,80.09,78.72,79.59,125239,75.1954124889325,75.2988320359915,74.0107885862561,74.8287431857231,133207.796705341,0.0,1.0
2021-05-24,79.49,80.04,78.76,79.58,439219,74.7347254156695,75.2518231509647,74.0483956942776,74.8193414087178,467165.940810157,0.0,1.0
2021-05-25,77.59,79.54,77.4,79.3,254370,72.9483877846496,74.7817343006963,72.7697540215476,74.5560916525675,270555.236371559,0.0,1.0
2021-05-26,78.87,79.16,76.55,78.19,146442,74.1518152413367,74.4244667744923,71.9706029760913,73.5124944049716,155759.916360907,0.0,1.0
2021-05-27,80.41,80.67,78.58,79.44,151921,75.5996889001633,75.8441351023029,73.879163708181,74.6877165306426,161587.538093343,0.0,1.0
2021-05-28,79.72,81.47,79.05,80.7,112318,74.9509662867929,76.5962772627323,74.3210472274333,75.872340433319,119464.650071867,0.0,1.0
2021-06-01,81.12,81.63,78.975,80.06,197398,76.2672150675444,76.7467056948182,74.250533899893,75.2706267049754,209958.181189893,0.0,1.0
2021-06-02,81.6,81.62,80.4101,81.2,129198,76.7185003638021,76.7373039178128,75.5997829179334,76.3424292835874,137418.702790159,0.0,1.0
2021-06-03,81.65,81.74,80.385,81.05,91336,76.7655092488289,76.8501252418772,75.5761844576499,76.2014026285069,97147.5923624355,0.0,1.0
2021-06-04,82.0,82.39,81.04,81.6,129756,77.0945714440168,77.4612407472262,76.1920008515015,76.7185003638021,138012.207613429,0.0,1.0
2021-06-07,82.72,82.86,82.06,82.06,114838,77.7714993884033,77.9031242664784,77.150982106049,77.150982106049,122144.994435024,0.0,1.0
2021-06-08,82.75,83.05,82.17,82.47,90580,77.7997047194194,78.0817580295804,77.2544016531081,77.5364549632691,96343.4890534882,0.0,1.0
2021-06-09,82.64,83.62,82.0426,82.58,147936,77.6962851723604,78.6176593188864,77.1346230140597,77.6398745103281,157348.977661921,0.0,1.0
2021-06-10,82.04,83.02,81.9,83.02,78776,77.1321785520383,78.0535526985643,77.0005536739631,78.0535526985643,83788.4156952703,0.0,1.0
2021-06-11,82.95,83.01,82.03,82.23,102027,77.9877402595268,78.044150921559,77.1227767750329,77.3108123151403,108518.846960259,0.0,1.0
2021-06-14,83.7,83.87,82.74,82.74,112462,78.6928735349294,78.8527037440206,77.790302942414,77.790302942414,119617.812606904,0.0,1.0
2021-06-15,84.62,84.8,83.72,83.8,79897,79.5578370194232,79.7270690055198,78.7116770889401,78.786891304983,84980.7434853891,0.0,1.0
2021-06-16,83.04,84.83,82.86,84.7,111633,78.0723562525751,79.7552743365359,77.9031242664784,79.6330512354661,118736.064401723,0.0,1.0
2021-06-17,82.82,83.305,82.31,83.0,229358,77.865517158457,78.3215033432173,77.3860265311832,78.0347491445536,243951.754938507,0.0,1.0
2021-06-18,80.63,81.87,80.61,81.22,331370,75.8065279942814,76.972348342947,75.7877244402707,76.3612328375981,352454.647468033,0.0,1.0
2021-06-21,82.45,83.26,81.0255,81.44,247179,77.5176514092584,78.2791953466932,76.1783682748437,76.5680719317162,262906.682278121,0.0,1.0
2021-06-22,79.38,81.65,77.54,80.91,266481,74.6313058686104,76.7655092488289,72.9013788996227,76.0697777504317,283436.843745447,0.0,1.0
2021-06-23,79.61,80.07,78.9,79.43,179813,74.8475467397339,75.2800284819808,74.1800205723528,74.6783147536373,191254.270227146,0.0,1.0
2021-06-24,80.09,80.94,78.47,80.13,190798,75.2988320359915,76.0979830814478,73.7757441611219,75.336439144013,202938.231667338,0.0,1.0
2021-06-25,79.51,81.44,79.23,80.59,1735951,74.7535289696802,76.5680719317162,74.4902792135299,75.7689208862599,1846407.33236798,0.0,1.0
2021-06-28,77.79,80.07,77.11,79.97,181679,73.1364233247569,75.2800284819808,72.4971024883919,75.1860107119271,193239.001410341,0.0,1.0
2021-06-29,76.43,78.5,76.17,78.5,121184,71.8577816520269,73.803949492138,71.6133354498873,73.803949492138,128894.782263832,0.0,1.0
2021-06-30,76.44,77.05,75.4,75.97,154618,71.8671834290323,72.4406918263597,70.889398620474,71.42529990978,164456.14473915,0.0,1.0
2021-07-01,77.26,77.555,76.45,76.98,142086,72.6381291434724,72.9154815651308,71.8765852060376,72.3748793873221,151126.74967602,0.0,1.0
2021-07-02,76.82,77.785,76.37,77.49,124095,72.2244509552362,73.1317224362542,71.8013709899947,72.8543700145959,131991.005454765,0.0,1.0
2021-07-06,76.4,76.93,75.53,76.93,82131,71.8295763210108,72.3278705022953,71.0116217215438,72.3278705022953,87356.8900359024,0.0,1.0
2021-07-07,76.62,76.88,75.79,76.34,119277,72.0364154151289,72.2808616172684,71.2560679236833,71.7731656589786,126866.4423033,0.0,1.0
2021-07-08,76.24,77.36,75.34,75.37,131726,71.6791478889249,72.7321469135261,70.8329879584418,70.8611932894579,140107.55618304,0.0,1.0
2021-07-09,77.17,77.96,76.94,77.09,126138,72.5535131504241,73.2962535338482,72.3372722793006,72.4782989343812,134163.998920611,0.0,1.0
2021-07-12,78.12,78.12,77.18,77.18,98369,73.4466819659341,73.4466819659341,72.5629149274295,72.5629149274295,104628.093118819,0.0,1.0
2021-07-13,77.41,78.555,77.4,78.0,119296,72.7791557985529,73.8556592656676,72.7697540215476,73.3338606418696,126886.651248895,0.0,1.0
2021-07-14,76.91,78.01,76.425,77.65,115319,72.3090669482845,73.343262418875,71.8530807635242,73.0047984466818,122656.599847198,0.0,1.0
2021-07-15,76.6,77.3,76.24,76.49,92476,72.0176118611181,72.6757362514939,71.6791478889249,71.9141923140591,98360.1290981495,0.0,1.0
2021-07-16,75.76,77.6,75.745,77.24,98497,71.2278625926672,72.9577895616549,71.2137599271592,72.6193255894617,104764.237594408,0.0,1.0
2021-07-19,73.7,75.665,73.01,75.665,158336,69.2910965295615,71.1385457111163,68.6423739161911,71.1385457111163,168410.716303523,0.0,1.0
2021-07-20,74.89,76.03,73.86,73.9,272717,70.4099079932002,71.4817105718122,69.4415249616473,69.4791320696688,290069.632415546,0.0,1.0
2021-07-21,79.04,79.76,75.6,75.6,233091,74.3116454504279,74.9885733948144,71.0774341605813,71.0774341605813,247922.280933613,0.0,1.0
2021-07-22,77.04,79.24,76.45,79.24,267267,72.4312900493543,74.4996809905353,71.8765852060376,74.4996809905353,284272.855915861,0.0,1.0
2021-07-23,77.95,78.12,73.73,77.195,106989,73.2868517568428,73.4466819659341,69.3193018605776,72.5770175929375,113796.572646761,0.0,1.0
2021-07-26,77.96,79.115,77.18,78.12,115542,73.2962535338482,74.3821587779682,72.5629149274295,73.4466819659341,122893.789050763,0.0,1.0
2021-07-27,77.66,78.5,76.76,77.85,135401,73.0142002236871,73.803949492138,72.168040293204,73.1928339867891,144016.391712645,0.0,1.0
2021-07-28,78.34,78.44,76.94,78.14,98774,73.6535210600522,73.7475388301058,72.3372722793006,73.4654855199448,105058.862748612,0.0,1.0
2021-07-29,79.5,79.97,78.13,79.13,68070,74.7441271926748,75.1860107119271,73.4560837429394,74.3962614434762,72401.2066667139,0.0,1.0
2021-07-30,79.2,80.49,78.6,79.03,112992,74.4620738825138,75.6749031162063,73.8979672621917,74.3022436734225,120181.53582614,0.0,1.0
2021-08-02,79.67,81.88,79.02,79.9,134037,74.9039574017661,76.9817501199524,74.2928418964172,75.1201982728896,142565.60214465,0.0,1.0
2021-08-03,80.83,81.26,79.49,79.51,98093,75.9945635343888,76.3988399456196,74.7347254156695,74.7535289696802,104334.53159333,0.0,1.0
2021-08-04,80.66,81.8599,78.67,80.23,107442,75.8347333252975,76.9628525481716,73.9637797012293,75.4304569140667,114278.3964549,0.0,1.0
2021-08-05,82.07,82.34,80.41,80.78,116446,77.1603838830544,77.4142318621993,75.5996889001633,75.9475546493619,123855.30940961,0.0,1.0
2021-08-06,83.54,83.89,82.02,82.88,118396,78.5424451028435,78.8715072980313,77.1133749980275,77.9219278204892,125929.38540491,0.0,1.0
2021-08-09,82.47,83.36,82.2,83.35,142653,77.5364549632691,78.3732131167468,77.2826069841242,78.3638113397415,151729.827157731,0.0,1.0
2021-08-10,82.39,83.05,81.06,82.45,100708,77.4612407472262,78.0817580295804,76.2108044055122,77.5176514092584,107115.920684463,0.0,1.0
2021-08-11,83.54,83.56,78.376,82.82,66499,78.5424451028435,78.5612486568542,73.6873674572715,77.865517158457,70730.2459546027,0.0,1.0
2021-08-12,82.54,83.47,82.03,83.47,63142,77.8843207124677,78.7618639431752,77.4030873278862,78.7618639431752,66916.4298067211,0.3,1.0
2021-08-13,82.97,83.4,82.43,82.66,88907,78.290066507311,78.6958123021542,77.7805252765776,77.9975520970751,94221.5803241289,0.0,1.0
2021-08-16,83.63,83.77,81.88,82.47,72532,78.9128391226517,79.0449424046937,77.2615480971269,77.8182690714467,76867.7344198964,0.0,1.0
2021-08-17,84.71,84.94,83.53,83.53,133972,79.9319215841185,80.148948404616,78.8184796354789,78.8184796354789,141980.424029426,0.0,1.0
2021-08-18,83.81,84.91,83.56,84.7,109729,79.0826861995629,80.1206405584642,78.8467874816308,79.9224856354012,116288.253876369,0.0,1.0
2021-08-19,83.45,84.075,82.34,82.95,85909,78.7429920457406,79.3327388405709,77.695601738122,78.2711946098764,91044.3693304869,0.0,1.0
2021-08-20,84.08,84.375,82.63,83.23,362803,79.3374568149296,79.6158173020895,77.9692442509233,78.5354011739604,384490.220188905,0.0,1.0
2021-08-23,83.59,84.7625,83.0,84.37,127845,78.8750953277826,79.9814603148842,78.3183743534628,79.6110993277308,135487.171274908,0.0,1.0
2021-08-24,83.93,84.6166,83.035,83.61,99712,79.1959175841703,79.8437898230991,78.3514001739733,78.8939672252172,105672.4691788,0.0,1.0
2021-08-25,84.55,84.85,79.85,83.45,90704,79.7809464046419,80.0640248661605,75.3460505075181,78.7429920457406,96125.9993219859,0.0,1.0
2021-08-26,84.09,84.87,83.5601,84.69,83607,79.3468927636468,80.082896763595,78.8468818411179,79.9130496866839,88604.7630238278,0.0,1.0
2021-08-27,85.92,86.07,84.19,84.46,147512,81.0736713789099,81.2152106096692,79.4412522508197,79.6960228661864,156329.802566422,0.0,1.0
2021-08-30,85.17,86.31,85.065,86.19,108053,80.3659752251136,81.441673378884,80.2668977635821,81.3284419942766,114512.067877255,0.0,1.0
2021-08-31,85.69,86.05,84.4,84.87,240535,80.8566445584124,81.1963387122346,79.6394071738827,80.082896763595,254913.424401502,0.0,1.0
2021-09-01,86.48,86.955,85.12,85.75,104410,81.6020845070779,82.0502920711489,80.3187954815272,80.9132602507161,110651.300815935,0.0,1.0
2021-09-02,87.28,87.7,86.09,86.45,126068,82.3569604044607,82.7532702505866,81.2340825071038,81.573776660926,133603.947814034,0.0,1.0
2021-09-03,88.06,88.645,86.63,87.24,128525,83.0929644044089,83.64496740437,81.7436237378371,82.3192166095915,136207.819532305,0.0,1.0
2021-09-07,88.15,88.69,86.815,88.03,130897,83.1778879428644,83.6874291735978,81.9181887891069,83.064656558257,138721.610218403,0.0,1.0
2021-09-08,89.36,89.64,87.145,87.71,227780,84.3196377376559,84.5838443017398,82.2295750967773,82.7627061993039,241395.97069106,0.0,1.0
2021-09-09,87.58,89.62,87.365,89.62,215823,82.6400388659792,84.5649724043053,82.4371659685576,84.5649724043053,228724.218906211,0.0,1.0
2021-09-10,87.62,88.9,87.41,88.11,182423,82.6777826608483,83.8855840966608,82.4796277377853,83.1401441479953,193327.672145822,0.0,1.0
2021-09-13,88.05,88.95,87.14,88.25,115982,83.0835284556916,83.9327638402472,82.2248571224187,83.2722474300373,122915.038513875,0.0,1.0
2021-09-14,86.56,88.74,86.17,88.4,95865,81.6775720968162,83.7346089171842,81.3095700968421,83.4137866607965,101595.50764026,0.0,1.0
2021-09-15,87.28,87.59,85.68,86.39,153794,82.3569604044607,82.6494748146965,80.8472086096951,81.5171609686223,162987.320732553,0.0,1.0
2021-09-16,87.72,88.3,86.675,87.54,120309,82.7721421480212,83.3194271736237,81.7860855070649,82.6022950711101,127500.692939989,0.0,1.0
2021-09-17,88.4,89.14,87.3666,88.31,702480,83.4137866607965,84.1120468658756,82.4386757203523,83.328863122341,744472.040965213,0.0,1.0
2021-09-20,86.44,87.86,85.14,86.92,134201,81.5643407122087,82.9042454300632,80.3376673789617,82.0172662506384,142223.112927873,0.0,1.0
2021-09-21,86.86,87.36,85.96,86.75,131613,81.9606505583347,82.4324479941989,81.1114151737791,81.8568551224446,139480.410442368,0.0,1.0
2021-09-22,86.89,88.21,86.89,87.44,102209,81.9889584044866,83.2345036351681,81.9889584044866,82.5079355839372,108318.731971036,0.0,1.0
2021-09-23,88.07,88.5,87.19,87.35,124999,83.1024003531261,83.5081461479694,82.2720368660051,82.4230120454816,132471.046362331,0.0,1.0
2021-09-24,87.71,88.37,87.5889,87.68,83063,82.7627061993039,83.3854788146447,82.6484368603376,82.734398353152,88028.24441791,0.0,1.0
2021-09-27,89.06,89.785,87.7201,87.94,95642,84.0365592761373,84.7206655581405,82.7722365075084,82.9797330198014,101359.177402908,0.0,1.0
2021-09-28,87.75,89.21,87.38,89.21,78042,82.800449994173,84.1780985068966,82.4513198916335,84.1780985068966,82707.1048585114,0.0,1.0
2021-09-29,87.09,87.75,86.44,87.75,87319,82.1776773788322,82.800449994173,81.5643407122087,82.800449994173,92538.6546877369,0.0,1.0
2021-09-30,87.5,89.0986,87.17,87.59,83883,82.5645512762409,84.072982038186,82.2531649685705,82.6494748146965,88897.261434183,0.0,1.0
2021-10-01,87.98,88.9,87.19,87.4,194541,83.0174768146706,83.8855840966608,82.2720368660051,82.4701917890681,206170.048003379,0.0,1.0
2021-10-04,87.7,88.565,87.125,87.99,83361,82.7532702505866,83.5694798146317,82.2107031993427,83.0269127633879,88344.0579189459,0.0,1.0
2021-10-05,86.41,87.79,86.27,87.79,95482,81.5360328660569,82.8381937890422,81.4039295840149,82.8381937890422,101189.61310705,0.0,1.0
2021-10-06,85.59,85.91,83.98,85.55,107640,80.7622850712395,81.0642354301927,79.2430973277567,80.7245412763704,114074.380038571,0.0,1.0
2021-10-07,86.67,87.445,85.68,86.4,95988,81.7813675327063,82.5126535582958,80.8472086096951,81.5265969173396,101725.860192701,0.0,1.0
2021-10-08,86.32,87.94,85.56,86.6,66121,81.4511093276013,82.9797330198014,80.7339772250877,81.7153158916853,70073.5050402301,0.0,1.0
2021-10-11,86.29,87.47,86.16,86.58,125365,81.4228014814495,82.5362434300891,81.3001341481248,81.6964439942507,132858.924689107,0.0,1.0
2021-10-12,86.18,87.69,85.9,86.34,99029,81.3190060455593,82.7438343018693,81.0547994814754,81.4699812250359,104948.641590855,0.0,1.0
2021-10-13,84.05,85.9194,83.8,85.9,93369,79.3091489687777,81.0731052219869,79.0732502508456,81.0547994814754,98950.3046248732,0.0,1.0
2021-10-14,85.88,85.93,84.41,84.88,96283,81.0359275840408,81.0831073276272,79.6488431225999,80.0923327123123,102038.49436319,0.0,1.0
2021-10-15,86.55,87.48,86.16,87.05,143188,81.6681361480989,82.5456793788064,81.3001341481248,82.1399335839631,151747.327470856,0.0,1.0
2021-10-18,87.53,87.64,85.575,86.15,156393,82.5928591223928,82.6966545582829,80.7481311481636,81.2906981994075,165741.680763399,0.0,1.0
2021-10-19,89.4,89.51,87.48,88.0,98087,84.357381532525,84.4611769684151,82.5456793788064,83.0363487121052,103950.33179899,0.0,1.0
2021-10-20,89.76,90.62,83.77,83.77,199378,84.6970756863473,85.5085672760337,79.0449424046937,79.0449424046937,211296.18862254,0.0,1.0
2021-10-21,90.61,90.61,88.63,90.37,150520,85.4991313273164,85.4991313273164,83.6308134812941,85.2726685581016,159517.611328556,0.0,1.0
2021-10-22,90.97,91.69,89.86,90.73,82768,85.8388254811387,86.5182137887832,84.7914351735201,85.6123627119239,87715.6102474216,0.0,1.0
2021-10-25,93.46,93.53,90.59,91.04,103617,88.1883767117426,88.2544283527636,85.4802594298819,85.9048771221597,109810.897774588,0.0,1.0
2021-10-26,94.04,95.065,93.3,93.9,146920,88.7356617373451,89.7028464808668,88.037401532266,88.6035584553031,155702.414671747,0.0,1.0
2021-10-27,93.35,94.1,92.815,93.5,242968,88.0845812758524,88.7922774296488,87.5797580194777,88.2261205066117,257491.861475395,0.0,1.0
2021-10-28,90.85,97.04,90.67,95.88,298944,85.7255940965313,91.5664463525305,85.5557470196202,90.4718763013255,316813.930381369,0.0,1.0
2021-10-29,88.47,91.56,88.46,90.88,235451,83.4798383018175,86.3955464554585,83.4704023531002,85.7539019426831,249525.51890061,0.0,1.0
2021-11-01,87.74,90.12,87.34,88.96,230609,82.7910140454557,85.0367698401695,82.4135760967644,83.9421997889645,244394.079397202,0.0,1.0
2021-11-02,86.8,88.905,85.76,87.74,200701,81.904034866031,83.8903020710194,80.9226961994334,82.7910140454557,212698.273393917,0.0,1.0
2021-11-03,86.94,88.54,86.42,88.54,373766,82.036138148073,83.5458899428385,81.5454688147742,83.5458899428385,396108.553785736,0.0,1.0
2021-11-04,85.81,87.945,85.74,87.945,142044,80.9698759430198,82.9844509941601,80.9038243019988,82.9844509941601,150534.94275547,0.0,1.0
2021-11-05,86.45,87.995,86.08,86.47,270537,81.573776660926,83.0316307377465,81.2246465583865,81.5926485583606,286708.849428604,0.0,1.0
2021-11-08,86.0,87.365,85.79,86.77,313180,81.1491589686482,82.4371659685576,80.9510040455852,81.8757270198791,331900.913605349,0.0,1.0
2021-11-09,85.5,86.8,85.31,86.07,192661,80.677361532784,81.904034866031,80.4980785071556,81.2152106096692,204177.667527045,0.0,1.0
2021-11-10,85.64,87.8,85.36,85.39,139738,80.809464814826,82.8476297377594,80.545258250742,80.5735660968938,148091.097341414,0.0,1.0
2021-11-11,86.14,86.49,85.24,86.48,161421,81.2812622506902,81.6115204557952,80.4320268661346,81.6020845070779,171070.238760741,0.0,1.0
2021-11-12,78.64,86.525,78.27,86.525,493388,74.4873791742452,81.9560081771563,74.1369171918638,81.9560081771563,520894.046080433,0.3,1.0
2021-11-15,73.49,79.055,73.06,78.64,737615,69.6093272573154,74.8804649112406,69.2020336021154,74.4873791742452,778736.535545288,0.0,1.0
2021-11-16,70.39,73.815,69.905,73.5,763840,66.6730241616877,69.9171654850828,66.213634806404,69.6187992027851,806423.561493344,0.0,1.0
2021-11-17,69.88,70.85,69.48,70.11,463317,66.1899549427296,67.108733653297,65.8110771239389,66.4078096885342,489146.608243103,0.0,1.0
2021-11-18,68.26,71.17,67.87,70.06,523524,64.6554997766274,67.4118359083295,64.2860939033065,66.3604499611854,552710.107623641,0.0,1.0
2021-11-19,68.18,68.52,66.13,67.67,483210,64.5797242128693,64.9017703588413,62.6379753915671,64.0966549939112,510148.62948942,0.0,1.0
2021-11-22,67.67,70.3499,67.2,68.5,297446,64.0966549939112,66.6350416603539,63.6514735568321,64.8828264679018,314028.412588957,0.0,1.0
2021-11-23,66.74,68.14,66.57,67.87,205512,63.2157640652229,64.5418364309902,63.0547409922368,64.2860939033065,216969.154495209,0.0,1.0
2021-11-24,66.44,67.28,66.0,66.53,228248,62.9316057011299,63.7272491205903,62.5148401004601,63.0168532103578,240972.671061653,0.0,1.0
2021-11-26,64.12,66.89,62.35,64.79,242473,60.734114352144,63.3578432472694,59.0575800039953,61.3687346986184,255990.705155498,0.0,1.0
2021-11-29,64.07,68.27,62.91,64.88,799242,60.6867546247951,64.6649717220972,59.5880089503022,61.4539822078463,843799.198961908,0.0,1.0
2021-11-30,63.84,64.53,62.765,63.88,276759,60.4688998789905,61.1224641164044,59.4506657409906,60.5067876608696,292188.12638162,0.0,1.0
2021-12-01,62.84,67.07,62.79,64.84,344715,59.5217053320139,63.5283382657252,59.474345604665,61.4160944259672,363932.627252014,0.0,1.0
2021-12-02,63.24,65.19,62.4,63.0,204029,59.9005831508045,61.747612517409,59.1049397313441,59.6732564595301,215403.478251893,0.0,1.0
2021-12-03,63.43,64.25,62.51,63.34,396146,60.0805501147301,60.857249643251,59.2091311315116,59.9953026055022,418230.870589839,0.0,1.0
2021-12-06,64.09,64.73,63.87,64.12,275566,60.7056985157347,61.3119030257998,60.4973157153998,60.734114352144,290928.617441447,0.0,1.0
2021-12-07,63.61,65.2,63.22,64.79,267346,60.2510451331859,61.7570844628788,59.881639259865,61.3687346986184,282250.358021313,0.0,1.0
2021-12-08,64.7,64.905,63.05,63.68,273863,61.2834871893905,61.4776620715207,59.720616186879,60.3173487514743,289130.67634747,0.0,1.0
2021-12-09,63.46,65.32,62.9823,64.8,224631,60.1089659511394,61.870747808516,59.6564911160486,61.3782066440881,237154.025766929,0.0,1.0
2021-12-10,63.81,64.33,63.2401,64.14,170672,60.4404840425812,60.9330252070091,59.9006778702592,60.7530582430835,180186.848145151,0.0,1.0
2021-12-13,61.76,63.83,61.54,63.5,277410,58.4987352212791,60.4594279335208,58.2903524209442,60.1468537330185,292875.419189711,0.0,1.0
2021-12-14,62.73,62.85,61.08,61.77,340054,59.4175139318464,59.5311772774836,57.8546429293349,58.5082071667488,359011.779665974,0.0,1.0
2021-12-15,62.87,63.77,62.1145,62.63,552887,59.5501211684232,60.4025962607022,58.8345156881823,59.3227944771488,583710.074941572,0.0,1.0
2021-12-16,62.83,64.79,62.63,63.53,215777,59.5122333865441,61.3687346986184,59.3227944771488,60.1752695694278,227806.421277165,0.0,1.0
2021-12-17,65.31,65.95,61.63,65.24,591676,61.8612758630462,62.4674803731113,58.3755999301721,61.7949722447579,624661.535360987,0.0,1.0
2021-12-20,64.7,65.66,62.8,64.24,429154,61.2834871893905,62.1927939544881,59.4838175501348,60.8477776977812,453079.044183487,0.0,1.0
2021-12-21,67.71,67.91,66.01,66.01,448538,64.1345427757902,64.3239816851856,62.5243120459299,62.5243120459299,473543.689025322,0.0,1.0
2021-12-22,67.86,68.76,67.0,67.45,278722,64.2766219578367,65.1290970501157,63.4620346474368,63.8882721935763,294260.562299105,0.0,1.0
2021-12-23,69.9,70.255,68.33,68.35,259851,66.2088988336691,66.5451528978459,64.7218033949158,64.7407472858553,274337.516859037,0.0,1.0
2021-12-27,71.64,71.74,69.9,70.34,194385,67.8570173454085,67.9517368001062,66.2088988336691,66.6256644343389,205221.831798392,0.0,1.0
2021-12-28,73.0,73.41,71.8678,72.0,315470,69.1452019292968,69.5335516935572,68.0727882632098,68.1980073823201,333057.238353982,0.0,1.0
2021-12-29,73.07,73.895,72.07,73.4,122633,69.2115055475852,69.9929410488409,68.2643110006085,69.5240797480875,129469.706504783,0.0,1.0
2021-12-30,74.55,74.99,73.1,73.1,296275,70.6133534771106,71.0301190777804,69.2399213839945,69.2399213839945,312792.130133851,0.0,1.0
2021-12-31,74.81,75.4257,74.07,74.1,137457,70.8596240593246,71.4428117418981,70.1587000945618,70.1871159309711,145120.134442017,0.0,1.0
2022-01-03,74.22,75.51,73.84,74.75,312977,70.3007792766083,71.5226602422082,69.9408453487572,70.802792386506,330425.25529627,0.0,1.0
2022-01-04,73.53,74.53,73.07,74.41,264841,69.6472150391944,70.5944095861711,69.2115055475852,70.4807462405339,279605.705971747,0.0,1.0
2022-01-05,73.13,74.32,72.78,73.77,276489,69.2683372204038,70.395498731306,68.9368191289619,69.8745417304688,291903.0740649,0.0,1.0
2022-01-06,73.44,74.28,72.6754,73.45,255430,69.5619675299665,70.3576109494269,68.8377425793482,69.5714394754363,269670.049110082,0.0,1.0
2022-01-07,73.81,74.315,72.89,73.29,337403,69.9124295123479,70.3907627585711,69.0410105291294,69.4198883479201,356212.988215515,0.0,1.0
2022-01-10,74.34,74.52,72.32,73.37,310084,70.4144426222455,70.5849376407013,68.5011096373527,69.4956639116782,327370.972510084,0.0,1.0
2022-01-11,73.12,74.2999,72.31,74.15,187490,69.258865274934,70.3764601209118,68.4916376918829,70.23447565832,197942.440228827,0.0,1.0
2022-01-12,72.75,73.565,72.585,73.15,195214,68.9084032925526,69.6803668483386,68.7521161923015,69.2872811113433,206097.047985654,0.0,1.0
2022-01-13,73.65,74.145,72.26,72.88,133861,69.7608783848317,70.2297396855851,68.4442779645341,69.0315385836596,141323.659883039,0.0,1.0
2022-01-14,73.85,74.03,72.34,73.13,151958,69.950317294227,70.1208123126828,68.5200535282922,69.2683372204038,160429.55534851,0.0,1.0
2022-01-18,73.07,73.95,72.85,73.3,166516,69.2115055475852,70.0450367489246,69.0031227472503,69.4293602933898,175799.153966309,0.0,1.0
2022-01-19,73.24,73.69,72.65,73.09,164617,69.3725286205712,69.7987661667107,68.813683837855,69.2304494385247,173794.286005381,0.0,1.0
2022-01-20,71.41,73.62,71.41,73.24,202328,67.6391625996039,69.7324625484223,67.6391625996039,69.3725286205712,213607.648656558,0.0,1.0
2022-01-21,69.48,72.32,69.42,71.0,286577,65.8110771239389,68.5011096373527,65.7542454511203,67.2508128353435,302553.473217007,0.0,1.0
2022-01-24,70.92,71.385,68.46,68.93,255498,67.1750372715853,67.6154827359295,64.8449386860227,65.2901201231018,269741.840063923,0.0,1.0
2022-01-25,68.31,71.0,68.03,71.0,231248,64.7028595039762,67.2508128353435,64.4376450308228,67.2508128353435,244139.919025206,0.0,1.0
2022-01-26,70.48,71.71,68.78,69.16,421579,66.7582716709156,67.9233209636969,65.1480409410553,65.5079748689064,445081.743075517,0.0,1.0
2022-01-27,67.06,70.67,65.73,70.65,292285,63.5188663202554,66.9382386348412,62.2590975727764,66.9192947439016,308579.690342326,0.0,1.0
2022-01-28,68.44,68.46,65.35,67.06,211789,64.8259947950832,64.8449386860227,61.8991636449253,63.5188663202554,223596.092984282,0.0,1.0
2022-01-31,69.7,69.91,65.48,67.73,267931,66.0194599242738,66.2183707791389,62.0222989360323,64.1534866667298,282867.971374206,0.0,1.0
2022-02-01,71.05,72.23,68.36,70.43,303730,67.2981725626923,68.4158621281248,64.7502192313251,66.7109119435668,320662.741323279,0.0,1.0
2022-02-02,69.78,71.355,69.32,70.88,177761,66.0952354880319,67.5870668995202,65.6595259964227,67.1371494897063,187671.055083026,0.0,1.0
2022-02-03,69.36,70.695,68.75,69.66,170199,65.6974137783017,66.9619184985156,65.119625104646,65.9815721423947,179687.478716231,0.0,1.0
2022-02-04,69.78,70.99,68.33,69.15,151515,66.0952354880319,67.2413408898737,64.7218033949158,65.4985029234366,159961.858399225,0.0,1.0
2022-02-07,70.06,71.165,69.06,71.165,189847,66.3604499611854,67.4070999355946,65.4132554142087,67.4070999355946,200430.841378858,0.0,1.0
2022-02-08,73.62,73.82,68.48,70.53,460835,69.7324625484223,69.9219014578177,64.8638825769623,66.8056313982644,486526.238427924,0.0,1.0
2022-02-09,75.4,75.44,73.3825,73.62,331375,71.4184688420408,71.4563566239199,69.5075038435154,69.7324625484223,349848.931307417,0.0,1.0
2022-02-10,73.59,77.23,73.35,74.85,476352,69.7040467120131,73.1518348630081,69.4767200207386,70.8975118412036,502908.300644739,0.0,1.0
2022-02-11,73.13,73.92,71.26,73.47,233888,69.2683372204038,70.0166209125154,67.4970834175574,69.5903833663758,246927.097233132,0.0,1.0
2022-02-14,75.15,75.32,72.75,73.13,225418,71.1816702052967,71.3426932782827,68.9084032925526,69.2683372204038,237984.900482701,0.0,1.0
2022-02-15,76.29,77.075,75.02,75.58,373495,72.2614719888501,73.0050197082267,71.0585349141897,71.5889638604966,394317.092715695,0.0,1.0
2022-02-16,76.66,76.93,75.53,76.14,197415,72.6119339712314,72.8676764989151,71.5416041331478,72.1193928068035,208420.75224158,0.0,1.0
2022-02-17,75.57,77.24,74.92,75.72,341205,71.8636502791199,73.4517447076779,71.2455296931542,72.0062934912658,358802.56221123,0.3,1.0
2022-02-18,76.42,77.33,75.38,75.38,215934,72.6719618146135,73.5373306349654,71.6829688770683,71.6829688770683,227070.741837077,0.0,1.0
2022-02-22,75.8,76.84,70.7405,75.96,201721,72.0823698710769,73.0713628086221,67.2710143253947,72.2345226306993,212124.709930428,0.0,1.0
2022-02-23,73.73,76.64,73.65,76.08,257105,70.1138935434631,72.8811718590942,70.037817163652,72.348637200416,270365.125825584,0.0,1.0
2022-02-24,72.7,73.395,70.55,71.54,654962,69.1344101533944,69.7953237030039,67.0898574459694,68.0313026461325,688741.500713623,0.0,1.0
2022-02-25,72.46,74.1171,72.23,72.82,392219,68.9061810139609,70.4820081262744,68.6874614220038,69.2485247231111,412447.596453529,0.0,1.0
2022-02-28,72.04,72.98,70.62,70.62,332058,68.5067800199523,69.4006774827335,67.1564242783041,67.1564242783041,349183.807982699,0.0,1.0
2022-03-01,66.99,72.58,66.45,72.2,356755,63.7044585443726,69.0202955836776,63.1909429806473,68.6589327795746,375154.549557209,0.0,1.0
2022-03-02,70.1,70.61,67.1,67.37,372288,66.6619278095316,67.1469147308277,63.809063566613,64.0658213484757,391488.660132455,0.0,1.0
2022-03-03,69.36,71.01,68.25,70.49,363184,65.9582212962783,67.5272966298836,64.9026615263984,67.032800161111,381915.123618128,0.0,1.0
2022-03-04,67.29,69.565,66.76,68.54,283840,63.9897449686645,66.1531670195444,63.4857389524155,65.1784384032139,298478.976738429,0.0,1.0
2022-03-07,61.72,67.68,58.3,67.52,920453,58.6929270243123,64.3606173202439,55.440661787385,64.2084645606216,967925.132383797,0.0,1.0
2022-03-08,60.02,62.54,60.01,61.96,675427,57.0763039533251,59.4727099173767,57.0667944058486,58.9211561637457,710261.977950629,0.0,1.0
2022-03-09,64.85,65.39,60.25,61.4,418827,61.669415384424,62.1829309481494,57.2950235452821,58.3886215050676,440427.897373259,0.0,1.0
2022-03-10,64.12,65.135,62.465,63.6,349121,60.9752184186472,61.9404374875013,59.4013883113037,60.4807219498746,367126.827923819,0.0,1.0
2022-03-11,64.31,65.29,63.63,64.5,257138,61.1558998206987,62.0878354733854,60.5092505923038,61.3365812227502,270399.827792299,0.0,1.0
2022-03-14,66.68,67.28,63.93,64.35,343924,63.4096625726044,63.9802354211881,60.7945370165956,61.1939380106042,361661.793953591,0.0,1.0
2022-03-15,66.43,67.81,65.91,67.02,292729,63.1719238856945,64.484241437437,62.6774274169219,63.7329871868018,307826.424681734,0.0,1.0
2022-03-16,68.18,68.93,66.71,67.04,406858,64.8360946940637,65.5493107547933,63.4381912150335,63.7520062817546,427841.599203226,0.0,1.0
2022-03-17,67.58,68.31,66.24,68.24,335280,64.26552184548,64.9597188112568,62.991242483643,64.893151978922,352571.981823775,0.0,1.0
2022-03-18,70.01,70.12,66.92,67.48,807068,66.576341882244,66.6809469044844,63.6378917120379,64.170426370716,848692.329475516,0.0,1.0
2022-03-21,67.79,71.2225,67.325,69.76,351443,64.4652223424843,67.729374513757,64.0230283848319,66.3386031953341,369568.584490852,0.0,1.0
2022-03-22,69.31,69.72,67.87,68.02,335415,65.9106735588963,66.3005650054286,64.5412987222954,64.6839419344413,352713.944414882,0.0,1.0
2022-03-23,68.9,69.52,68.17,68.81,490741,65.5207821123641,66.1103740559006,64.8265851465873,65.4351961850766,516050.843868353,0.0,1.0
2022-03-24,68.02,69.67,67.79,69.33,470945,64.6839419344413,66.2530172680466,64.4652223424843,65.9296926538491,495233.870138386,0.0,1.0
2022-03-25,70.17,70.41,67.7348,68.25,306496,66.7284946418663,66.9567237812998,64.4127296404146,64.9026615263984,322303.454250358,0.0,1.0
2022-03-28,70.22,70.34,68.99,70.28,257929,66.7760423792483,66.8901569489651,65.6063680396517,66.8330996641067,271231.623418709,0.0,1.0
2022-03-29,71.68,71.9,70.71,70.71,339435,68.1644363108021,68.3736463552828,67.2420102055917,67.2420102055917,356941.274905611,0.0,1.0
2022-03-30,69.04,72.215,68.485,71.22,220836,65.6539157770337,68.6731971007892,65.1261358920937,67.7269971268879,232225.561256369,0.0,1.0
2022-03-31,70.34,70.71,67.6901,68.85,394418,66.8901569489651,67.2420102055917,64.3702219631951,65.4732343749822,414760.009326443,0.0,1.0
2022-04-01,69.96,71.59,69.905,70.89,205767,66.528794144862,68.0788503835145,66.4764916337419,67.4131820601668,216379.381364629,0.0,1.0
2022-04-04,70.41,71.09,69.135,69.49,220221,66.9567237812998,67.6033730096947,65.7442564780594,66.0818454134715,231578.842785772,0.0,1.0
2022-04-05,70.61,71.45,69.93,69.93,219968,67.1469147308277,67.945716718845,66.5002655024329,66.5002655024329,231312.794374291,0.0,1.0
2022-04-06,72.15,72.75,70.04,70.07,403049,68.6113850421926,69.1819578907764,66.6048705246732,66.6333991671024,423836.150984523,0.0,1.0
2022-04-07,70.82,72.78,70.49,72.27,145945,67.346615227832,69.2104865332056,67.032800161111,68.7254996119094,153472.076733688,0.0,1.0
2022-04-08,70.93,72.01,70.13,70.54,137222,67.4512202500724,68.4782513775231,66.6904564519608,67.080347898493,144299.190198706,0.0,1.0
2022-04-11,71.47,72.3,70.93,70.93,147026,67.9647358137977,68.7540282543386,67.4512202500724,67.4512202500724,154608.82903729,0.0,1.0
2022-04-12,71.73,72.9,70.815,71.53,136224,68.211984048184,69.3246011029223,67.3418604540938,68.0217930986561,143249.718599266,0.0,1.0
2022-04-13,72.95,73.25,71.65,71.85,108368,69.3721488403043,69.6574352645961,68.1359076683729,68.3260986179008,113957.052392862,0.0,1.0
2022-04-14,74.14,74.63,73.19,73.26,155520,70.5037849899953,70.9697528163387,69.6003779797378,69.6669448120725,163540.904954765,0.0,1.0
2022-04-18,75.08,75.74,73.295,73.55,227982,71.3976824527765,72.0253125862186,69.7002282282399,69.942721688888,239740.114412276,0.0,1.0
2022-04-19,76.09,76.96,75.09,75.5,238437,72.3581467478924,73.1854773783388,71.4071920002529,71.7970834467851,250734.328412418,0.0,1.0
2022-04-20,74.81,76.7,73.9,76.7,243889,71.1409246709138,72.9382291439525,70.2755558505618,72.9382291439525,256467.513943626,0.0,1.0
2022-04-21,74.0,76.08,73.54,75.68,161294,70.3706513253258,72.348637200416,69.9332121414116,71.9682553013602,169612.69755513,0.0,1.0
2022-04-22,72.05,73.52,71.84,73.52,160948,68.5162895674287,69.9141930464588,68.3165890704244,69.9141930464588,169248.852691998,0.0,1.0
2022-04-25,73.25,73.5,70.8,71.73,247548,69.6574352645961,69.895173951506,67.3275961328793,68.211984048184,260315.225949988,0.0,1.0
2022-04-26,70.72,73.04,70.65,72.35,213712,67.2515197530681,69.4577347675918,67.1849529207333,68.8015759917205,224734.142744938,0.0,1.0
2022-04-27,69.5,71.48,68.95,70.44,376746,66.0913549609479,67.9742453612742,65.5683298497461,66.985252423729,396176.580363219,0.0,1.0
2022-04-28,77.94,78.5875,70.67,70.67,673170,74.1174130310256,74.7331562301222,67.2039720156861,67.2039720156861,707888.573742277,0.0,1.0
2022-04-29,79.78,82.15,78.0,78.68,657269,75.8671697666823,78.120932518588,74.1744703158839,74.8211195442788,691167.483659422,0.0,1.0
2022-05-02,76.16,79.56,73.77,79.42,530665,72.4247135802272,75.6579597222016,70.1519317333687,75.5248260575321,558033.914144935,0.0,1.0
2022-05-03,75.81,78.81,74.45,76.54,192121,72.0918794185533,74.944743661472,70.7985809617636,72.7860763843302,202029.592340628,0.0,1.0
2022-05-04,77.62,77.64,73.885,75.83,222166,73.8131075117809,73.8321266067337,70.2612915293472,72.1108985135061,233624.155672456,0.0,1.0
2022-05-05,74.87,76.97,74.0,76.57,155770,71.1979819557722,73.1949869258152,70.3706513253258,72.8146050267594,163803.798641999,0.0,1.0
2022-05-06,74.72,75.87,73.8,74.44,188696,71.0553387436263,72.1489367034117,70.1804603757979,70.7890714142872,198427.948825516,0.0,1.0
2022-05-09,72.68,74.515,71.865,73.79,385511,69.1153910584416,70.8603930203601,68.3403629391154,70.1709508283215,405393.633037657,0.0,1.0
2022-05-10,71.98,74.1,70.755,73.41,174700,68.4497227350939,70.4657468000897,67.2848031692355,69.8095880242185,183710.108639387,0.0,1.0
2022-05-11,72.01,73.985,71.05,71.94,218390,68.4782513775231,70.3563870041112,67.5653348197891,68.4116845451883,229653.409420467,0.0,1.0
2022-05-12,72.85,73.4,70.91,71.61,374764,69.2770533655403,69.8000784767421,67.4322011551196,68.0978694784673,394092.359210825,0.0,1.0
2022-05-13,73.9,74.58,71.775,73.21,212132,70.5608422748537,71.2101166016047,68.5318600037568,69.9020197962387,222170.743639022,0.3,1.0
2022-05-16,72.52,73.79,71.04,73.42,143714,69.2431973176237,70.4558126043499,67.8300708417538,70.1025309853824,150514.99185101,0.0,1.0
2022-05-17,75.06,75.18,72.61,73.92,168865,71.668427891076,71.7830057134439,69.3291306843995,70.5799385785817,176856.215114191,0.0,1.0
2022-05-18,73.77,75.765,73.41,74.29,149094,70.4367163006219,72.341572597487,70.0929828335184,70.9332201975491,156149.590123679,0.0,1.0
2022-05-19,72.93,74.07,72.21,73.43,156976,69.6346715440471,70.7231608565414,68.9472046098401,70.1120791372464,164404.59079007,0.0,1.0
2022-05-20,72.37,73.81,71.22,73.66,139241,69.0999750396639,70.4749089080778,68.0019375753055,70.331686630118,145830.315629142,0.0,1.0
2022-05-23,71.21,73.52,70.83,73.35,200253,67.9923894234416,70.1980125040222,67.6295596526101,70.0356939223345,209729.592545892,0.0,1.0
2022-05-24,69.035,71.21,66.58,70.65,258933,65.9156663930247,67.9923894234416,63.5715951104162,67.4576929190584,271186.511995752,0.0,1.0
2022-05-25,70.48,70.66,68.0,68.92,220108,67.2953743373706,67.4672410709224,64.9274326751022,65.8058626465889,230524.19267672,0.0,1.0
2022-05-26,71.47,72.58,70.18,71.23,118561,68.2406413719052,69.3004862288076,67.0089297814511,68.0114857271695,124171.673941631,0.0,1.0
2022-05-27,73.71,73.73,71.165,72.01,114280,70.379427389438,70.3985236931659,67.9494227400536,68.7562415725604,119688.083754773,0.0,1.0
2022-05-31,74.65,74.91,72.0325,73.05,187964,71.2769536646526,71.5252056131162,68.7777249142544,69.7492493664149,196859.038982168,0.0,1.0
2022-06-01,71.6,74.95,70.005,74.95,209214,68.364767346137,71.5633982205722,66.8418371238313,71.5633982205722,219114.654836113,0.0,1.0
2022-06-02,71.26,72.01,69.83,71.64,236913,68.0401301827615,68.7562415725604,66.6747444662115,68.4029599535929,248124.457355569,0.0,1.0
2022-06-03,71.26,71.69,68.91,70.88,197282,68.0401301827615,68.4507007129129,65.7963144947249,67.67730041193,206617.995618735,0.0,1.0
2022-06-06,72.49,72.64,70.84,72.06,143237,69.2145528620317,69.3577751399915,67.6391078044741,68.8039823318803,150015.418732783,0.0,1.0
2022-06-07,72.89,73.39,71.18,72.19,222166,69.5964789365912,70.0738865297904,67.9637449678496,68.9281083061122,232679.58361448,0.0,1.0
2022-06-08,72.04,72.81,71.58,72.81,142896,68.7848860281524,69.5200937216793,68.345671042409,69.5200937216793,149658.28155602,0.0,1.0
2022-06-09,71.15,72.14,70.85,71.91,158292,67.9351005122577,68.8803675467922,67.6486559563381,68.6607600539206,165782.867988366,0.0,1.0
2022-06-10,71.27,71.89,69.72,69.96,201011,68.0496783346255,68.6416637501926,66.5697147957077,66.7988704404434,210523.463454941,0.0,1.0
2022-06-13,70.01,71.32,69.36,70.33,270839,66.8466111997633,68.0974190939454,66.2259813286042,67.1521520594108,283655.940812556,0.0,1.0
2022-06-14,67.54,71.66,66.285,70.34,337805,64.4882176893588,68.4220562573209,63.2899246304286,67.1617002112748,353790.979460807,0.0,1.0
2022-06-15,69.83,70.8,67.52,68.35,217867,66.6747444662115,67.6009151970182,64.4691213856309,65.2616179903417,228177.14161184,0.0,1.0
2022-06-16,64.73,69.22,64.33,68.82,259017,61.8051870155789,66.0923072025084,61.4232609410195,65.710381127949,271274.487136069,0.0,1.0
2022-06-17,66.38,67.44,65.59,66.06,512079,63.3806320731365,64.392736170719,62.6263280758817,63.075091213489,536312.165217538,0.0,1.0
2022-06-21,67.02,68.185,66.7813,67.52,209145,63.9917137924316,65.1040734845859,63.7637994074383,64.4691213856309,219042.389542282,0.0,1.0
2022-06-22,68.47,68.55,66.03,66.06,227316,65.3761958127095,65.4525810276214,63.046446757897,63.075091213489,238073.297574378,0.0,1.0
2022-06-23,69.21,70.02,68.42,68.6,250591,66.0827590506444,66.8561593516273,65.3284550533896,65.5003217869413,262449.742703818,0.0,1.0
2022-06-24,71.38,72.04,69.45,69.86,782982,68.1547080051293,68.7848860281524,66.3119146953801,66.7033889218035,820035.134708431,0.0,1.0
2022-06-27,70.63,72.25,70.47,71.83,178551,67.4385966153304,68.9853972172961,67.2858261855066,68.5843748390087,187000.586651194,0.0,1.0
2022-06-28,70.11,71.95,69.7,70.79,189706,66.9420927184031,68.6989526613765,66.5506184919797,67.5913670451542,198683.475820642,0.0,1.0
2022-06-29,70.39,70.56,69.22,69.78,178927,67.2094409705947,67.3717595522825,66.0923072025084,66.6270037068916,187394.380136421,0.0,1.0
2022-06-30,69.51,70.49,68.86,69.4,213991,66.369203606564,67.3049224892346,65.7485737354049,66.2641739360602,224117.71728008,0.0,1.0
2022-07-01,70.1,70.62,66.226,69.08,145182,66.9325445665391,67.4290484634664,63.2335905344311,65.9586330764126,152052.462160356,0.0,1.0
2022-07-05,70.53,70.55,68.55,69.18,171124,67.3431150966905,67.3622114004185,65.4525810276214,66.0541145950525,179222.117994853,0.0,1.0
2022-07-06,69.38,71.3536,68.49,70.28,193203,66.2450776323322,68.1295008842084,65.3952921164375,67.1044113000909,202345.964697877,0.0,1.0
2022-07-07,69.79,70.5,69.33,69.83,158861,66.6365518587556,67.3144706410986,66.1973368730123,66.6747444662115,166378.794831702,0.0,1.0
2022-07-08,69.47,70.86,69.165,69.59,156069,66.3310109991081,67.6582041082021,66.0397923672565,66.4455888214759,163454.668739269,0.0,1.0
2022-07-11,67.84,69.25,67.64,68.8,146563,64.7746622452784,66.1209516581004,64.5836992079987,65.691284824221,153498.815360087,0.0,1.0
2022-07-12,67.3,69.25,67.02,67.76,255113,64.2590620446232,66.1209516581004,63.9917137924316,64.6982770303665,267185.737757537,0.0,1.0
2022-07-13,66.75,69.23,65.0,66.4,192088,63.733913692104,66.1018553543724,62.0629871159065,63.3997283768645,201178.199442482,0.0,1.0
2022-07-14,64.24,65.91,63.59,65.91,217226,61.3373275742436,62.9318689355292,60.7166977030845,62.9318689355292,227505.807505375,0.0,1.0
2022-07-15,65.24,65.63,63.9,65.63,316607,62.2921427606422,62.6645206833376,61.0126904108681,62.6645206833376,331589.824408009,0.0,1.0
2022-07-18,64.62,66.51,64.14,65.86,218683,61.700157345075,63.5047580473683,61.2418460556037,62.8841281762093,229031.757260632,0.0,1.0
2022-07-19,67.15,67.38,63.6153,65.39,191515,64.1158397666634,64.3354472595351,60.7408545273004,62.4353650386019,200578.083306749,0.0,1.0
2022-07-20,67.84,68.06,66.81,67.28,158229,64.7746622452784,64.9847215862861,63.7912026032879,64.2399657408952,165716.886633129,0.0,1.0
2022-07-21,67.92,68.11,66.35,67.5,207530,64.8510474601903,65.032462345606,63.3519876175446,64.4500250819029,217350.962737382,0.0,1.0
2022-07-22,67.62,68.4683,66.53,68.04,145895,64.5646029042707,65.3745726268926,63.5238543510963,64.9656252825581,152799.203529949,0.0,1.0
2022-07-25,68.41,68.5,66.77,68.12,149741,65.3189069015256,65.4048402683015,63.7530099958319,65.04201049747,156827.208168738,0.0,1.0
2022-07-26,64.66,68.31,63.43,68.31,319829,61.738349952531,65.2234253828857,60.5639272732608,65.2234253828857,334964.299433017,0.0,1.0
2022-07-27,65.3,65.61,64.05,65.23,284956,62.3494316718261,62.6454243796096,61.1559126888279,62.2825946087782,298441.001001269,0.0,1.0
2022-07-28,72.11,72.18,65.17,65.47,287115,68.8517230912003,68.9185601542482,62.2253056975943,62.5117502535138,300702.17157203,0.0,1.0
2022-07-29,73.26,74.335,71.47,72.44,245847,69.9497605555586,70.9761868809371,68.2406413719052,69.1668121027118,257481.241922118,0.0,1.0
2022-08-01,72.73,74.07,72.425,72.78,161377,69.4437085067674,70.7231608565414,69.1524898749158,69.4914492660873,169013.85974881,0.0,1.0
2022-08-02,71.66,73.76,71.44,71.63,184659,68.4220562573209,70.4271681487579,68.2119969163132,68.393411801729,193397.636139942,0.0,1.0
2022-08-03,73.29,73.55,71.47,72.21,139903,69.9784050111506,70.2266569596142,68.2406413719052,68.9472046098401,146523.643520686,0.0,1.0
2022-08-04,73.76,74.18,73.07,73.52,133836,70.4271681487579,70.8281905270453,69.7683456701429,70.1980125040222,140169.534278997,0.0,1.0
2022-08-05,73.06,74.24,72.525,73.31,133390,69.7587975182789,70.8854794382292,69.2479713935557,69.9975013148785,139702.428176839,0.0,1.0
2022-08-08,75.33,76.32,72.765,73.5,259477,71.9262279914036,72.8714950259382,69.4771270382913,70.1789162002943,271756.255761614,0.0,1.0
2022-08-09,75.04,77.99,74.68,75.76,138019,71.6493315873481,74.4660363872238,71.3055981202446,72.336798521555,144550.486802152,0.0,1.0
2022-08-10,77.97,78.51,75.25,75.6,158366,74.4469400834958,74.9625402841511,71.8498427764918,72.1840280917312,165860.369897693,0.0,1.0
2022-08-11,77.81,79.58,77.43,78.16,139789,74.6092586651836,76.3064491013406,74.2448900969691,74.9448612938022,145785.955853167,0.33,1.0
2022-08-12,79.66,79.95,70.14,78.19,171881,76.3831582735963,76.6612290230231,67.25476677517,74.9736272333981,179254.704433097,0.0,1.0
2022-08-15,80.58,80.68,78.26,78.96,171025,77.2653137545366,77.3612002198562,75.0407477591218,75.711953016359,178361.981985621,0.0,1.0
2022-08-16,81.75,82.495,80.185,80.31,157330,78.387185398776,79.101539565407,76.8865622165242,77.0064202981737,164079.46572605,0.0,1.0
2022-08-17,80.53,80.95,80.04,80.85,107006,77.2173705218768,77.6200936762192,76.7475268418108,77.5242072108995,111596.563334912,0.0,1.0
2022-08-18,80.57,82.385,80.01,80.46,143932,77.2557251080047,78.9960644535555,76.7187609022149,77.1502499961531,150106.690782952,0.0,1.0
2022-08-19,78.34,80.58,78.23,79.86,135612,75.1174569313775,77.2653137545366,75.0119818195259,76.5749312042355,141429.762321497,0.0,1.0
2022-08-22,76.96,78.39,76.59,77.69,113787,73.794223709967,75.1654001640373,73.4394437882844,74.4941949068001,118668.468611009,0.0,1.0
2022-08-23,77.03,77.86,76.86,77.15,148710,73.8613442356907,74.6572018978434,73.6983372446474,73.9764079940742,155089.667247956,0.0,1.0
2022-08-24,78.54,78.97,76.77,76.77,116830,75.3092298620167,75.721541662891,73.6120394258597,73.6120394258597,121842.013479784,0.0,1.0
2022-08-25,80.33,80.825,77.61,78.56,141946,77.0255975912376,77.5002355945696,74.4174857345444,75.3284071550806,148035.491272802,0.0,1.0
2022-08-26,77.82,80.95,77.47,80.23,185072,74.6188473117156,77.6200936762192,74.2832446830969,76.929711125918,193011.599064714,0.0,1.0
2022-08-29,77.21,78.26,76.26,76.95,156950,74.033939873266,75.0407477591218,73.1230184527297,73.784635063435,163683.163704974,0.0,1.0
2022-08-30,77.45,77.9,76.68,77.38,142572,74.264067390033,74.6955564839712,73.5257416070721,74.1969468643093,148688.346707522,0.0,1.0
2022-08-31,77.96,78.76,77.42,78.17,258895,74.753088363163,75.5201800857198,74.2353014504371,74.9544499403342,270001.609859186,0.0,1.0
2022-09-01,76.75,78.25,76.09,77.65,168168,73.5928621327958,75.0311591125898,72.9600114616864,74.4558403206722,175382.416527162,0.0,1.0
2022-09-02,74.86,77.11,74.71,77.0,209904,71.7806079382553,73.9380534079464,71.6367782402759,73.8325782960948,218908.893241981,0.0,1.0
2022-09-06,76.18,76.675,74.11,74.86,240472,73.0463092804741,73.5209472838061,71.0614594483583,71.7806079382553,250788.262137384,0.0,1.0
2022-09-07,79.12,79.475,76.26,76.29,255345,75.8653713608704,76.205768312755,73.1230184527297,73.1517843923256,266299.314662291,0.0,1.0
2022-09-08,78.8,78.91,76.68,78.35,215029,75.5585346718477,75.6640097836992,73.5257416070721,75.1270455779095,224253.75602623,0.0,1.0
2022-09-09,79.99,80.67,78.92,79.51,189242,76.6995836091509,77.3516115733243,75.6735984302312,76.2393285756169,197360.492295997,0.0,1.0
2022-09-12,80.5,81.65,79.8225,79.85,213019,77.1886045822809,78.2912989334564,76.5389737797406,76.5653425577035,222157.526914749,0.0,1.0
2022-09-13,78.34,79.505,77.85,78.81,358322,75.1174569313775,76.2345342523509,74.6476132513114,75.5681233183796,373694.033673741,0.0,1.0
2022-09-14,78.6,78.985,77.78,78.51,401656,75.3667617412085,75.7359246326889,74.5804927255877,75.2804639224208,418887.06467719,0.0,1.0
2022-09-15,78.5,79.73,77.79,78.35,376371,75.2708752758889,76.45027879932,74.5900813721197,75.1270455779095,392517.336774799,0.0,1.0
2022-09-16,78.23,78.59,77.29,78.32,760186,75.0119818195259,75.3571730946765,74.1106490455217,75.0982796383136,792798.021562469,0.0,1.0
2022-09-19,81.37,81.397,77.7749,77.89,292634,78.0228168305615,78.0487061761978,74.5756025158564,74.6859678374393,305188.014830464,0.0,1.0
2022-09-20,81.43,81.67,80.06,81.01,327470,78.0803487097533,78.3104762265203,76.7667041348747,77.6776255554109,341518.481162586,0.0,1.0
2022-09-21,80.25,82.305,80.2,82.23,152774,76.9488884189819,78.9193552812998,76.9009451863221,78.8474404323101,159328.013073359,0.0,1.0
2022-09-22,79.09,80.24,78.425,80.06,139260,75.8366054212745,76.93929977245,75.1989604268991,76.7667041348747,145234.261723827,0.0,1.0
2022-09-23,77.82,78.9,76.8375,78.9,166611,74.6188473117156,75.6544211371673,73.6767627899505,75.6544211371673,173758.621140805,0.0,1.0
2022-09-26,76.15,78.97,76.08,77.5,135772,73.0175433408782,75.721541662891,72.9504228151545,74.3120106226928,141596.626330371,0.0,1.0
2022-09-27,74.46,77.249,73.19,76.28,223456,71.3970620769769,74.0713355947406,70.1793039674179,73.1421957457937,233042.27479362,0.0,1.0
2022-09-28,75.74,76.47,73.86,74.35,214512,72.6244088330678,73.3243800299009,70.8217432850593,71.2915869651253,223714.576697556,0.0,1.0
2022-09-29,75.46,75.545,73.56,74.99,192294,72.3559267301729,72.4374302256946,70.5340838891004,71.9052603431708,200543.423265271,0.0,1.0
2022-09-30,73.35,75.27,72.45,75.08,442877,70.3327223119293,72.1737424460657,69.4697441240528,71.9915581619584,461876.447863445,0.0,1.0
2022-10-03,74.72,75.82,73.575,74.36,336038,71.6463668868078,72.7011180053235,70.5484668588984,71.3011756116573,350454.048837796,0.0,1.0
2022-10-04,78.94,79.0,75.89,75.89,239626,75.6927757232951,75.7503076024869,72.7682385310472,72.7682385310472,249905.968690463,0.0,1.0
2022-10-05,78.81,78.81,76.71,78.11,157836,75.5681233183796,75.5681233183796,73.5545075466679,74.8969180611424,164607.173154115,0.0,1.0
2022-10-06,78.76,80.175,78.56,78.65,143440,75.5201800857198,76.8769735699922,75.3284071550806,75.4147049738683,149593.583955664,0.0,1.0
2022-10-07,77.79,78.455,77.31,78.24,184682,74.5900813721197,75.227726366495,74.1298263385856,75.0215704660579,192604.868043084,0.0,1.0
2022-10-10,77.5,78.945,76.815,78.03,125857,74.3120106226928,75.6975700465611,73.6551883352535,74.8202088888867,131256.272280452,0.0,1.0
2022-10-11,78.27,78.79,76.1,77.28,198149,75.0503364056538,75.5489460253157,72.9696001082184,74.1010603989897,206649.603090009,0.0,1.0
2022-10-12,78.39,79.45,77.92,78.57,222055,75.1654001640373,76.1817966964251,74.7147337770352,75.3379958016126,231581.171815916,0.0,1.0
2022-10-13,79.15,80.09,75.48,77.03,659441,75.8941373004663,76.7954700744706,72.3751040232368,73.8613442356907,687731.055474812,0.0,1.0
2022-10-14,78.26,80.3219,77.595,79.75,205249,75.0407477591218,77.0178307875467,74.4031027647464,76.4694560923839,214054.193483799,0.0,1.0
2022-10-17,81.52,81.58,79.8,79.94,239998,78.1666465285409,78.2241784077327,76.5173993250437,76.6516403764911,250293.927511095,0.0,1.0
2022-10-18,82.77,84.545,81.775,83.31,181964,79.3652273450359,81.0672121044589,78.4111570151059,79.8830142577618,189770.265692335,0.0,1.0
2022-10-19,81.97,82.535,80.59,82.08,198325,78.5981356224791,79.1398941515349,77.2749024010686,78.7036107343307,206833.153499771,0.0,1.0
2022-10-20,81.36,82.92,81.01,82.03,164562,78.0132281840295,79.5090570430153,77.6776255554109,78.6556675016709,171621.718927161,0.0,1.0
2022-10-21,83.63,84.34,81.2,81.8,154530,80.1898509467845,80.8706448505537,77.8598098395182,78.4351286314358,161159.345570753,0.0,1.0
2022-10-24,84.2,84.78,82.85,83.91,202458,80.7364037991063,81.29254529796,79.4419365172916,80.4583330496794,211143.459429,0.0,1.0
2022-10-25,86.66,87.03,84.2,84.2,213099,83.0952108459685,83.4499907676511,80.7364037991063,80.7364037991063,222240.958919186,0.0,1.0
2022-10-26,86.56,88.69,86.54,86.91,183204,82.9993243806489,85.0417060919565,82.980147087585,83.3349270092675,191063.461761109,0.0,1.0
2022-10-27,94.21,96.08,89.31,89.31,645883,90.3346389775986,92.1277158790752,85.636202176938,85.636202176938,673591.41652284,0.0,1.0
2022-10-28,95.15,95.98,93.83,95.28,303058,91.2359717516029,92.0318294137556,89.9702704093841,91.3606241565184,316059.205008614,0.0,1.0
2022-10-31,98.45,98.9091,95.28,95.56,486086,94.4002251071498,94.8404398694321,91.3606241565184,91.6291062594132,506939.116359962,0.0,1.0
2022-11-01,96.9,100.0,96.38,99.43,283704,92.9139848946959,95.8864653196036,92.415375275034,95.3399124672819,295874.917335177,0.0,1.0
2022-11-02,94.95,98.26,94.95,96.75,310714,91.0441988209637,94.2180408230425,91.0441988209637,92.7701551967165,324043.647833242,0.0,1.0
2022-11-03,94.5,95.36,92.4901,94.21,273272,90.6127097270254,91.437333328774,88.6854876605667,90.3346389775986,284995.383956583,0.0,1.0
2022-11-04,95.43,96.92,94.45,95.56,175268,91.5044538544978,92.9331621877598,90.5647664943656,91.6291062594132,182787.006920952,0.0,1.0
2022-11-07,94.38,96.81,94.06,95.9,139230,90.4976459686419,92.8276870759083,90.1908092796192,91.9551202414999,145202.974722163,0.0,1.0
2022-11-08,95.35,96.455,94.26,95.28,163377,91.4277446822421,92.4872901240237,90.3825822102584,91.3606241565184,170385.882361437,0.0,1.0
2022-11-09,93.12,95.65,92.84,94.68,224395,89.2894765056149,91.7154040782009,89.02099440272,90.7853053646007,234021.5579457,0.0,1.0
2022-11-10,94.33,97.2659,92.0,96.6,415246,90.4497027359821,93.2648334713004,88.2155480940354,92.6263254987371,433060.076430938,0.0,1.0
2022-11-11,93.61,95.15,93.14,95.12,447145,89.759320185681,91.2359717516029,89.3086537986788,91.207205812007,466327.545300163,0.0,1.0
2022-11-14,90.88,94.32,90.66,93.2,387695,87.4580450180105,90.7685167924598,87.2463287998771,89.6906887728717,402864.271580095,0.33,1.0
2022-11-15,91.85,92.75,91.14,91.88,330507,88.3915210706895,89.2576328721443,87.7082550939863,88.4203914640713,343438.687130664,0.0,1.0
2022-11-16,90.16,92.27,89.32,92.01,193426,86.7651555768467,88.7957065780351,85.9567845621555,88.5454965020593,200994.143836396,0.0,1.0
2022-11-17,89.63,90.07,88.04,89.31,193083,86.2551119604344,86.6785443967012,84.7249811111977,85.9471610976949,200637.723337932,0.0,1.0
2022-11-18,90.0,91.79,89.33,91.4,334547,86.6111801454769,88.3337802839259,85.9664080266162,87.9584651699621,347636.759474087,0.0,1.0
2022-11-21,93.99,94.15,89.87,89.98,284201,90.4509424652597,90.6049178966295,86.486075107489,86.5919332165557,295320.880711216,0.0,1.0
2022-11-22,96.0,96.2,93.76,93.94,229022,92.3852588218421,92.5777281110542,90.2296027826658,90.4028251429567,237982.902038501,0.0,1.0
2022-11-23,94.06,96.605,93.81,95.64,194106,90.518306716484,92.9674784217089,90.2777201049688,92.0388141012602,201700.750072418,0.0,1.0
2022-11-25,93.32,94.29,93.2424,94.29,72658,89.806170346399,90.739646399078,89.7314922621846,90.739646399078,75500.8763189274,0.0,1.0
2022-11-28,92.66,94.14,92.18,93.21,286988,89.1710216919988,90.5952944321689,88.7090953978896,89.7003122373323,298216.927152087,0.0,1.0
2022-11-29,92.55,93.675,92.16,92.94,146609,89.0651635829321,90.1478033347506,88.6898484689684,89.4404786968958,152345.343613114,0.0,1.0
2022-11-30,93.86,94.2,90.35,93.1,205754,90.3258374272718,90.6530352189325,86.9480014015982,89.5944541282656,213804.499244744,0.0,1.0
2022-12-01,93.66,94.19,92.075,94.19,100606,90.1333681380597,90.6434117544719,88.6080490210532,90.6434117544719,104542.392619423,0.0,1.0
2022-12-02,93.51,94.01,92.46,92.46,107385,89.9890161711505,90.470189394181,88.9785524027866,88.9785524027866,111586.633316469,0.0,1.0
2022-12-05,91.59,92.81,90.32,92.81,124394,88.1413109947137,89.3153736589079,86.9191310082164,89.3153736589079,129261.141358373,0.0,1.0
2022-12-06,90.95,92.7,90.03,91.5,111051,87.5254092692347,89.2095155498412,86.6400505388588,88.0546998145682,115396.072230081,0.0,1.0
2022-12-07,90.23,92.005,90.17,90.9,107095,86.8325198280709,88.5406847698289,86.7747790413073,87.4772919469317,111285.286539342,0.0,1.0
2022-12-08,90.7,91.55,89.7,90.87,160545,87.2848226577195,88.1028171368713,86.3224762116587,87.4484215535499,166826.61494429,0.0,1.0
2022-12-09,91.08,91.13,89.765,90.48,203481,87.6505143072227,87.6986316295257,86.3850287306526,87.0731064395861,211442.563988159,0.0,1.0
2022-12-12,91.85,93.3,90.78,91.48,187355,88.3915210706895,89.7869234174778,87.3618103734044,88.035452885647,194685.604926266,0.0,1.0
2022-12-13,92.7,94.93,92.0,94.0,229591,89.2095155498412,91.3555481245569,88.5358730375986,90.4605659297203,238574.165197761,0.0,1.0
2022-12-14,90.93,93.82,90.25,92.45,194794,87.5061623403135,90.2873435694294,86.8517667569921,88.968928938326,202415.669322981,0.0,1.0
2022-12-15,87.48,89.81,87.21,89.81,180500,84.1860671014036,86.4283343207254,83.9262335609671,86.4283343207254,187562.390591076,0.0,1.0
2022-12-16,88.53,89.16,85.91,86.17,971904,85.1965308697675,85.8028091307858,82.675183181088,82.9253932570639,1009931.51060958,0.0,1.0
2022-12-19,86.55,89.35,85.85,88.53,141149,83.291084906567,85.9856549555374,82.6174423943244,85.1965308697675,146671.711188586,0.0,1.0
2022-12-20,86.7,88.465,85.55,86.73,148857,83.4354368734761,85.1339783507735,82.3287384605061,83.4643072668579,154681.300699257,0.0,1.0
2022-12-21,87.85,90.3687,87.02,87.58,167263,84.5421352864461,86.9659972801396,83.7433877362156,84.2823017460097,173807.468905458,0.0,1.0
2022-12-22,87.96,88.39,86.375,87.33,181212,84.6479933955128,85.061802367319,83.1226742785063,84.0417151344945,188302.248885264,0.0,1.0
2022-12-23,87.93,88.85,86.84,88.0,123130,84.619123002131,85.5044817325069,83.5701653759246,84.6864872533552,127947.685060827,0.0,1.0
2022-12-27,87.9,88.3,87.22,88.0,127973,84.5902526087491,84.9751911871735,83.9358570254278,84.6864872533552,132980.176238847,0.0,1.0
2022-12-28,87.3,88.48,86.65,88.0,137028,84.0128447411126,85.1484135474644,83.3873195511731,84.6864872533552,142389.469572931,0.0,1.0
2022-12-29,88.13,88.9,87.59,88.13,197947,84.8115922913431,85.55259905481,84.2919252104703,84.8115922913431,205692.036179123,0.0,1.0
2022-12-30,86.91,87.91,86.55,87.83,87499,83.6375296271489,84.5998760732097,83.291084906567,84.5228883575249,90922.5574201029,0.0,1.0
2023-01-03,88.0,88.95,86.82,87.16,307291,84.6864872533552,85.600716377113,83.5509184470034,83.8781162386641,319314.318931426,0.0,1.0
2023-01-04,86.7,88.73,86.27,88.31,179486,83.4354368734761,85.3890001589797,83.0216279016699,84.9848146516341,186508.71599795,0.0,1.0
2023-01-05,88.0,88.389,86.06,87.42,317447,84.6864872533552,85.0608400208729,82.8195351479972,84.1283263146399,329867.690891775,0.0,1.0
2023-01-06,89.31,89.84,88.09,88.95,243485,85.9471610976949,86.4572047141072,84.7730984335007,85.600716377113,253011.793202594,0.0,1.0
2023-01-09,90.13,91.49,89.35,89.71,217865,86.7362851834648,88.0450763501076,85.9856549555374,86.3320996761193,226389.364133655,0.0,1.0
2023-01-10,89.79,90.13,89.05,89.77,214386,86.4090873918042,86.7362851834648,85.6969510217191,86.3898404628829,222774.24193495,0.0,1.0
2023-01-11,89.58,92.82,88.98,89.77,148884,86.2069946381314,89.3249971233685,85.6295867704949,86.3898404628829,154709.357123334,0.0,1.0
2023-01-12,90.12,91.26,89.44,89.93,166642,86.7266617190042,87.8237366675136,86.0722661356829,86.5438158942527,173162.171151679,0.0,1.0
2023-01-13,89.54,90.04,89.0,89.64,150541,86.168500780289,86.6496740033194,85.6488336994161,86.264735424895,156431.190260228,0.0,1.0
2023-01-17,87.7,90.18,87.31,89.65,174768,84.397783319537,86.7844025057679,84.0224682055732,86.2743588893556,181606.115672139,0.0,1.0
2023-01-18,86.64,88.57,86.25,87.56,173584,83.3776960867125,85.2350247276099,83.0023809727487,84.2630548170884,180375.789520007,0.0,1.0
2023-01-19,88.0,88.6,85.3,86.74,300967,84.6864872533552,85.2638951209917,82.0881518489909,83.4739307313185,312742.880936423,0.0,1.0
2023-01-20,89.06,89.42,87.75,88.71,294243,85.7065744861797,86.0530192067616,84.44590064184,85.3697532300584,305755.792214349,0.0,1.0
2023-01-23,91.68,91.78,88.37,89.13,296951,88.2279221748592,88.3241568194653,85.0425554383977,85.773938737404,308569.747636624,0.0,1.0
2023-01-24,90.91,91.66,90.28,91.66,122162,87.4869154113923,88.208675245938,86.880637150374,88.208675245938,126941.810301313,0.0,1.0
2023-01-25,90.5,90.685,89.17,90.43,189344,87.0923533685074,87.2703874610286,85.8124325952464,87.0249891172831,196752.42816663,0.0,1.0
2023-01-26,91.11,91.93,89.85,91.03,198836,87.6793847006045,88.4685087863744,86.4668281785678,87.6023969849196,206615.81992004,0.0,1.0
2023-01-27,90.53,91.83,90.41,91.11,167659,87.1212237618892,88.3722741417683,87.0057421883619,87.6793847006045,174218.963125259,0.0,1.0
2023-01-30,90.94,92.24,90.145,90.45,143455,87.5157858047741,88.7668361846532,86.7507203801558,87.0442360462043,149067.937630154,0.0,1.0
2023-01-31,92.18,92.238,90.24,91.09,200696,88.7090953978896,88.7649114917611,86.8421432925315,87.6601377716833,208548.595800923,0.0,1.0
2023-02-01,91.76,92.41,90.225,91.59,208929,88.304909890544,88.9304350804836,86.8277080958406,88.1413109947137,217103.726890875,0.0,1.0
2023-02-02,91.05,95.45,89.11,92.85,445346,87.6216439138408,91.8559682765086,85.7546918084828,89.3538675167504,462770.971746113,0.0,1.0
2023-02-03,89.57,90.755,86.12,90.26,303573,86.1973711736708,87.3377517122529,82.8772759347608,86.8613902214528,315450.845423295,0.0,1.0
2023-02-06,88.27,89.98,87.7,89.5,188778,84.9463207937917,86.5919332165557,84.397783319537,86.1300069224465,196164.282387824,0.0,1.0
2023-02-07,90.07,90.37,87.01,87.72,208856,86.6785443967012,86.9672483305195,83.733764271755,84.4170302484582,217027.870633184,0.0,1.0
2023-02-08,93.28,93.87,89.61,89.61,333787,89.7676764885565,90.3354608917324,86.2358650315132,86.2358650315132,346847.023092651,0.0,1.0
2023-02-09,90.52,93.865,90.51,93.38,245662,87.1116002974286,90.3306491595021,87.101976832968,89.8639111331626,255273.972284681,0.0,1.0
2023-02-10,89.55,91.055,89.33,90.47,152276,86.1781242447495,87.6264556460711,85.9664080266162,87.0634829751255,158234.075288902,0.0,1.0
2023-02-13,90.04,90.15,87.945,88.94,166728,86.9672483305194,87.0734944135532,84.9437433854679,85.9047875001821,172618.881339629,0.33,1.0
2023-02-14,90.19,90.765,89.27,90.17,175427,87.1121293528382,87.6675066050599,86.2235257492833,87.0928118831957,181625.236893426,0.0,1.0
2023-02-15,90.53,90.89,89.1,89.49,190207,87.4405263367606,87.7882407903255,86.0593272573221,86.4360179153508,196927.448076909,0.0,1.0
2023-02-16,91.2,91.695,86.1,90.1,198930,88.0876615697842,88.565768943436,83.1617068109476,87.0252007394469,205958.651605564,0.0,1.0
2023-02-17,91.05,92.35,90.78,91.21,184778,87.9427805474655,89.1984160742278,87.6819947072918,88.0973203046055,191306.629097536,0.0,1.0
2023-02-21,88.17,90.465,88.08,90.31,198957,85.161064918946,87.3777445604225,85.0741363055548,87.2280341706931,205986.605577279,0.0,1.0
2023-02-22,89.36,90.2,88.16,88.27,185654,86.3104543626745,87.1217880876594,85.1514061841248,85.2576522671585,192213.580179859,0.0,1.0
2023-02-23,88.71,90.13,88.285,89.3,124757,85.6826365992934,87.0541769439107,85.2721403693904,86.2525019537471,129164.949974138,0.0,1.0
2023-02-24,88.69,89.255,87.9101,88.13,146431,85.6633191296509,86.2090376470514,84.9100344009418,85.122429979661,151604.741935627,0.0,1.0
2023-02-27,88.62,89.92,88.285,89.35,97386,85.5957079859022,86.8513435126645,85.2721403693904,86.3007956278533,100826.869980694,0.0,1.0
2023-02-28,88.25,89.55,88.18,88.6,147055,85.238334797516,86.4939703242783,85.1707236537673,85.5763905162597,152250.789281939,0.0,1.0
2023-03-01,88.64,89.01,87.67,87.95,177501,85.6150254555447,85.9723986439309,84.6781281778836,84.9485727528785,183772.516054085,0.0,1.0
2023-03-02,89.16,89.3,87.3601,88.11,184552,86.1172796662496,86.2525019537471,84.3788039857731,85.1031125100185,191072.644000955,0.0,1.0
2023-03-03,90.06,90.24,88.56,89.48,116398,86.9865658001619,87.1604230269444,85.5377555769747,86.4263591805295,120510.607397499,0.0,1.0
2023-03-06,89.08,90.32,88.65,90.06,172487,86.0400097876796,87.2376929055144,85.6246841903659,86.9865658001619,178581.359973302,0.0,1.0
2023-03-07,88.31,89.69,87.48,89.09,153395,85.2962872064435,86.6291926117757,84.4946122162799,86.0496685225009,158814.795973636,0.0,1.0
2023-03-08,87.54,88.98,87.19,88.39,177374,84.5525646252074,85.9434224394671,84.2145089064637,85.3735570850135,183641.028853794,0.0,1.0
2023-03-09,88.17,89.195,87.24,87.59,311602,85.161064918946,86.151085238124,84.2628025805699,84.6008582993136,322611.610906333,0.0,1.0
2023-03-10,88.21,89.09,87.325,87.64,322634,85.199699858231,86.0496685225009,84.3449018265505,84.6491519734198,334033.3966828,0.0,1.0
2023-03-13,88.08,89.11,86.74,87.0,319677,85.0741363055548,86.0689859921434,83.7798658395075,84.03099294486,330971.919113818,0.0,1.0
2023-03-14,91.69,93.07,89.35,90.05,333258,88.5609395760254,89.8938449813577,86.3007956278533,86.9769070653407,345032.766886679,0.0,1.0
2023-03-15,92.0,92.535,89.63,89.91,284103,88.8603603554841,89.3771026684209,86.5712402028483,86.8416847778432,294141.008380312,0.0,1.0
2023-03-16,93.05,93.59,90.89,91.07,195284,89.8745275117152,90.3960991920626,87.7882407903255,87.962098017108,202183.830091695,0.0,1.0
2023-03-17,89.54,92.55,89.08,92.55,469395,86.484311589457,89.3915907706528,86.0400097876796,89.3915907706528,485979.798272727,0.0,1.0
2023-03-20,90.95,92.24,89.905,90.06,237357,87.846193199253,89.0921699911941,86.8368554104326,86.9865658001619,245743.365350333,0.0,1.0
2023-03-21,94.56,94.61,92.0,92.19,253726,91.3329964697237,91.3812901438299,88.8603603554841,89.0438763170878,262690.719535883,0.0,1.0
2023-03-22,91.43,95.03,91.33,94.44,229771,88.309812470673,91.7869570063223,88.2132251224605,91.2170916518687,237889.334630583,0.0,1.0
2023-03-23,92.29,93.74,90.99,91.52,213245,89.1404636653003,90.5409802143813,87.884828138538,88.3967410840642,220779.43327617,0.0,1.0
2023-03-24,93.03,93.67,90.715,91.26,198106,89.8552100420727,90.4733690706326,87.6192129309537,88.1456139787117,205105.5378021,0.0,1.0
2023-03-27,93.04,93.72,92.42,93.62,151104,89.8648687768939,90.5216627447388,89.2660272179765,90.4250753965263,156442.849706968,0.0,1.0
2023-03-28,94.15,94.925,92.6,92.67,192976,90.9369883420525,91.6855402906992,89.439884444759,89.5074955885077,199794.283176169,0.0,1.0
2023-03-29,94.59,95.205,93.29,94.45,166576,91.3619726741874,91.9559848656942,90.1063371474251,91.2267503866899,172461.510832194,0.0,1.0
2023-03-30,94.12,95.79,93.585,95.22,149033,90.9080121375887,92.5210208527372,90.3912698246519,91.970472967926,154298.676543166,0.0,1.0
2023-03-31,95.37,95.61,94.18,94.78,209254,92.1153539902448,92.3471636259547,90.9659645465162,91.5454886357911,216647.422123715,0.0,1.0
2023-04-03,95.84,95.96,94.6892,95.16,161518,92.5693145268434,92.6852193446984,91.4577873236142,91.9125205589986,167224.800130837,0.0,1.0
2023-04-04,93.73,96.01,93.02,96.01,162518,90.53132147956,92.7335130188047,89.8455513072514,92.7335130188047,168260.132416594,0.0,1.0
2023-04-05,93.07,94.11,92.06,93.16,173050,89.8938449813577,90.8983534027675,88.9183127644116,89.9807735947489,179164.252050182,0.0,1.0
2023-04-06,93.26,93.83,92.38,92.9,210473,90.0773609429614,90.6279088277725,89.2273922786915,89.7296464893964,217909.492180052,0.0,1.0
2023-04-10,95.6,95.77,92.85,92.86,211250,92.3375048911335,92.5017033830947,89.6813528152902,89.6910115501115,218713.945366085,0.0,1.0
2023-04-11,96.31,97.23,95.8,96.27,159962,93.0232750634421,93.911878666997,92.5306795875584,92.9846401241571,165613.8230942,0.0,1.0
2023-04-12,95.97,97.38,95.64,97.11,134644,92.6948780795197,94.0567596893157,92.3761398304185,93.795973849142,139401.280283414,0.0,1.0
2023-04-13,96.51,96.56,95.01,95.77,88724,93.2164497598671,93.2647434339733,91.7676395366798,92.5017033830947,91858.82172147,0.0,1.0
2023-04-14,96.06,97.78,95.31,96.76,117884,92.7818066929109,94.4431090821656,92.0574015813173,93.4579181303983,122049.111174133,0.0,1.0
2023-04-17,96.72,96.77,95.69,96.25,87550,93.4192831911133,93.4675768652195,92.4244335045247,92.9653226545146,90643.3416179918,0.0,1.0
2023-04-18,96.2,96.2,94.06,95.54,169416,92.9170289804084,92.9170289804084,90.8500597286613,92.279552482206,175401.854523743,0.0,1.0
2023-04-19,97.61,97.9,95.51,96.18,121287,94.2789105902044,94.5590139000206,92.2505762777422,92.8977115107659,125572.346942563,0.0,1.0
2023-04-20,96.93,97.87,96.725,97.13,98882,93.6221166223595,94.5300376955568,93.4241125585239,93.8152913187845,102375.727080186,0.0,1.0
2023-04-21,96.87,97.38,95.73,96.83,151346,93.564164213432,94.0567596893157,92.4630684438097,93.525529274147,156693.400120121,0.0,1.0
2023-04-24,96.54,97.325,96.15,96.54,73969,93.2454259643308,94.0036366477988,92.8687353063021,93.2454259643308,76582.4938451312,0.0,1.0
2023-04-25,95.9,96.52,95.35,95.84,123059,92.6272669357709,93.2261084946883,92.0960365206023,92.5693145268434,127406.955752924,0.0,1.0
2023-04-26,95.31,95.83,94.31,95.17,200393,92.0574015813173,92.5596557920222,91.0915280991925,91.9221792938198,207473.342739626,0.0,1.0
2023-04-27,102.7,104.43,95.58,95.58,305848,99.1952066142198,100.866167738296,92.318187421491,92.318187421491,316654.30893409,0.0,1.0
2023-04-28,103.03,104.75,102.4975,103.66,215366,99.5139448633209,101.175247252576,98.9996172340895,100.12244515706,222975.37305426,0.0,1.0
2023-05-01,100.79,103.46,100.61,102.99,188268,97.3503882633613,99.9292704606346,97.1765310365789,99.4753099240359,194919.938774827,0.0,1.0
2023-05-02,101.84,102.505,99.845,101.35,153239,98.3645554195924,99.0068612852054,96.4376378227534,97.8912774133512,158653.284137058,0.0,1.0
2023-05-03,101.06,102.69,100.84,102.15,151411,97.611174103535,99.1855478793985,97.3986819374676,98.6639761990511,156760.696718695,0.0,1.0
2023-05-04,101.87,102.06,98.96,100.5,160415,98.3935316240562,98.5770475856599,95.5828397910729,97.0702849535451,166082.828619648,0.0,1.0
2023-05-05,104.8,105.68,102.67,102.67,168730,101.223540926682,102.073509590952,99.166230409756,99.166230409756,174691.616575714,0.0,1.0
2023-05-08,103.73,104.94,103.45,104.94,117129,100.190056300808,101.358763214179,99.9196117258134,101.358763214179,121267.435298387,0.0,1.0
2023-05-09,103.78,104.245,102.6,102.94,115430,100.238349974915,100.687481144103,99.0986192660073,99.4270162499297,119508.405744886,0.0,1.0
2023-05-10,103.4,105.0,102.74,104.86,116909,99.8713180517071,101.416715623107,99.2338415535047,101.281493335609,121039.66219552,0.0,1.0
2023-05-11,101.49,102.63,100.9,102.63,211857,98.0264997008487,99.127595470471,97.4566343463951,99.127595470471,219342.39206354,0.0,1.0
2023-05-12,102.0,103.8867,101.57,101.57,246677,98.8378334258336,100.666042644701,98.421164128058,98.421164128058,254569.056482612,0.33,1.0
2023-05-15,103.03,103.65,101.4,102.35,280694,99.8359017437611,100.436680731251,98.2564344056816,99.1769828542555,289674.378804389,0.0,1.0
2023-05-16,103.02,103.26,101.36,102.38,103003,99.8262117600919,100.058771368153,98.2176744710048,99.2060528052631,106298.424761443,0.0,1.0
2023-05-17,103.27,103.88,102.65,103.88,162596,100.068461351822,100.659550355643,99.4676823643315,100.659550355643,167798.012412372,0.0,1.0
2023-05-18,103.2,103.505,102.11,103.11,100939,100.000631466137,100.296175968048,98.9444232461947,99.9134216131147,104168.39021189,0.0,1.0
2023-05-19,101.86,103.88,101.53,103.72,124349,98.7021736544648,100.659550355643,98.3824041933812,100.504510616936,128327.357656191,0.0,1.0
2023-05-22,100.69,102.27,100.52,102.27,112143,97.5684455651684,99.0994629849019,97.403715842792,99.0994629849019,115730.845198902,0.0,1.0
2023-05-23,99.13,100.34,99.034,100.28,126736,96.0568081127733,97.2292961367465,95.963784269549,97.1711562347313,130790.726100854,0.0,1.0
2023-05-24,97.35,98.39,97.14,98.39,164020,94.3319910196558,95.3397493212526,94.1285013626027,95.3397493212526,169267.571132607,0.0,1.0
2023-05-25,96.68,97.155,96.13,97.07,123034,93.6827621138195,94.1430363381065,93.1498130120135,94.0606714769183,126970.286225638,0.0,1.0
2023-05-26,97.0,97.12,95.68,96.6,137950,93.9928415912339,94.1091213952643,92.7137637468996,93.6052422444659,142363.501022699,0.0,1.0
2023-05-30,98.44,98.51,95.89,97.12,129196,95.3881992395986,95.456029125283,92.9172534039527,94.1091213952643,133329.430069798,0.0,1.0
2023-05-31,98.54,99.165,96.48,98.4,222171,95.4850990762906,96.0907230556155,93.4889624404355,95.3494393049218,229279.024180602,0.0,1.0
2023-06-01,97.4,98.54,96.69,98.54,140607,94.3804409380019,95.4850990762906,93.6924520974887,95.4850990762906,145105.507707855,0.0,1.0
2023-06-02,100.15,100.525,97.2401,98.08,233959,97.0451864470317,97.4085608346267,94.2254980991313,95.0393598275074,241444.163361867,0.0,1.0
2023-06-05,97.18,99.82,96.68,99.55,165227,94.1672612972795,96.7254169859481,93.6827621138195,96.4637874268797,170513.187266962,0.0,1.0
2023-06-06,98.9,99.685,96.47,97.21,231715,95.8339384883818,96.5946022064139,93.4792724567663,94.1963312482871,239128.369985318,0.0,1.0
2023-06-07,99.1,100.35,98.88,99.24,248982,96.0277381617657,97.2389861204156,95.8145585210434,96.1633979331345,256947.801461643,0.0,1.0
2023-06-08,97.55,99.22,97.45,99.22,168884,94.5257906930398,96.1440179657961,94.4288908563478,96.1440179657961,174287.187435429,0.0,1.0
2023-06-09,96.65,99.32,96.355,97.69,418556,93.6536921628119,96.2409178024881,93.3678376445705,94.6614504644086,431947.064400556,0.0,1.0
2023-06-12,95.63,96.97,95.0,96.65,207459,92.6653138285536,93.9637716402263,92.054844857394,93.6536921628119,214096.336054136,0.0,1.0
2023-06-13,94.7,96.45,94.5,95.66,190617,91.764145347318,93.4598924894279,91.570345673934,92.6943837795612,196715.501808219,0.0,1.0
2023-06-14,94.39,95.46,93.815,94.94,209438,91.4637558535728,92.5005841061772,90.9065817925939,91.9967049553788,216138.651157608,0.0,1.0
2023-06-15,94.14,95.21,93.76,94.23,240698,91.2215062618428,92.2583345144472,90.8532868824133,91.3087161148656,248398.767445898,0.0,1.0
2023-06-16,93.82,95.49,93.525,95.12,569620,90.9114267844285,92.5296540571848,90.6255722661871,92.1711246614244,587844.127963391,0.0,1.0
2023-06-20,94.39,95.24,93.22,93.4,269146,91.4637558535728,92.2874044654548,90.3300277642765,90.5044474703221,277756.918059118,0.0,1.0
2023-06-21,93.61,95.0,93.38,94.33,185633,90.7079371273753,92.054844857394,90.4850675029837,91.4056159515576,191572.046287399,0.0,1.0
2023-06-22,92.98,94.21,92.44,93.77,224502,90.0974681562157,91.2893361475272,89.574209038079,90.8629768660825,231684.600990199,0.0,1.0
2023-06-23,92.74,93.3,91.84,92.22,974324,89.8649085481549,90.4075476336301,88.992810017927,89.3610293973566,1005496.01863313,0.0,1.0
2023-06-26,91.77,94.42,91.75,92.95,174860,88.9249801322426,91.4928258045804,88.9056001649042,90.0683982052081,180454.380491694,0.0,1.0
2023-06-27,93.18,93.2,92.08,92.5,234710,90.2912678295997,90.3106477969381,89.2253696259878,89.6323489400942,242219.190467834,0.0,1.0
2023-06-28,92.21,93.7085,91.63,93.11,206380,89.3513394136874,90.8033834665169,88.7893203608738,90.2234379439153,212982.815085644,0.0,1.0
2023-06-29,92.69,93.06,91.93,92.21,213017,89.8164586298089,90.1749880255693,89.0800198709498,89.3513394136874,219832.155834377,0.0,1.0
2023-06-30,93.33,94.51,92.65,93.4,278180,90.4366175846377,91.5800356576032,89.7776986951321,90.5044474703221,287079.947187346,0.0,1.0
2023-07-03,93.68,93.9,92.85,92.85,106926,90.7757670130597,90.9889466537821,89.9714983685161,89.9714983685161,110346.93519647,0.0,1.0
2023-07-05,91.96,93.52,91.785,93.52,187242,89.1090898219574,90.6207272743525,88.9395151077464,90.6207272743525,193232.523802046,0.0,1.0
2023-07-06,91.68,92.075,89.74,91.28,128432,88.8377702792198,89.2205246341532,86.9579134473951,88.4501709324518,132540.987048549,0.0,1.0
2023-07-07,91.97,93.26,90.44,91.58,272232,89.1187798056266,90.3687876989533,87.6362123042391,88.7408704425278,280941.649948614,0.0,1.0
2023-07-10,94.36,95.08,92.05,92.05,189210,91.4346859025652,92.1323647267476,89.1962996749802,89.1962996749802,195263.486977201,0.0,1.0
2023-07-11,94.32,94.97,93.78,94.29,154389,91.3959259678884,92.0257749063864,90.8726668497517,91.3668560168808,159328.441894842,0.0,1.0
2023-07-12,95.31,96.005,94.3826,95.0,147160,92.3552343511392,93.0286882161485,91.4565852656576,92.054844857394,151868.16100399,0.0,1.0
2023-07-13,95.34,95.9,95.215,95.38,76817,92.3843043021468,92.9269433876219,92.2631795062818,92.4230642368236,79274.6434074713,0.0,1.0
2023-07-14,94.81,95.37,94.06,95.37,115016,91.8707351676792,92.4133742531544,91.1439863924893,92.4133742531544,118695.762476453,0.0,1.0
2023-07-17,95.71,95.94,94.44,94.6,98498,92.7428336979071,92.9657033222987,91.5122057719188,91.667245510626,101649.294119129,0.0,1.0
2023-07-18,97.52,97.72,95.59,95.59,190328,94.4967207420322,94.6905204154162,92.6265538938768,92.6265538938768,196417.255691542,0.0,1.0
2023-07-19,97.88,98.31,97.05,97.81,140974,94.8455601541234,95.262229451899,94.0412915095799,94.777730268439,145484.24931623,0.0,1.0
2023-07-20,97.57,97.95,96.925,97.84,128552,94.5451706603782,94.9133900398078,93.9201667137149,94.8068002194466,132664.826266546,0.0,1.0
2023-07-21,97.46,97.94,96.87,97.94,140595,94.438580840017,94.9037000561386,93.8668718035343,94.9037000561386,145093.123786056,0.0,1.0
2023-07-24,96.75,97.91,96.74,97.3,115006,93.7505919995039,94.874630105131,93.7409020158347,94.2835411013099,118685.44254162,0.0,1.0
2023-07-25,96.83,97.33,96.095,96.49,94105,93.8281118688575,94.3126110523175,93.1158980691713,93.4986524241047,97115.7467469451,0.0,1.0
2023-07-26,97.36,97.86,96.25,96.46,212503,94.341681003325,94.826180186785,93.2660928160439,93.4695824730971,219301.711183955,0.0,1.0
2023-07-27,97.65,102.68,96.87,100.0,320684,94.6226905297318,99.4967523153391,93.8668718035343,96.8998366919937,330943.79820198,0.0,1.0
2023-07-28,95.42,98.34,94.48,98.34,196633,92.4618241715004,95.2912994029066,91.5509657065956,95.2912994029066,202923.974603815,0.0,1.0
2023-07-31,95.28,96.82,94.855,95.41,258382,92.3261644001316,93.8184218851883,91.9143400941906,92.4521341878312,266648.540204762,0.0,1.0
2023-08-01,97.69,97.9,94.05,94.97,199910,94.6614504644086,94.8649401214618,91.13429640882,92.0257749063864,206305.817248624,0.0,1.0
2023-08-02,97.1,97.84,96.44,97.02,118911,94.0897414279259,94.8068002194466,93.4502025057587,94.0122215585723,122715.377093948,0.0,1.0
2023-08-03,98.75,98.81,95.9799,96.66,211504,95.6885887333438,95.746728635359,93.0043663571388,93.6633821464811,218270.749694128,0.0,1.0
2023-08-04,99.84,100.25,98.0,98.84,320135,96.7447969532865,97.1420862837237,94.9618399581538,95.7757985863666,330377.233779643,0.0,1.0
2023-08-07,99.44,100.925,99.02,99.93,436457,96.3571976065185,97.7961601813946,95.9502182924121,96.8320068063093,450420.7797453,0.0,1.0
2023-08-08,96.81,98.9,94.58,98.9,136953,93.8087319015191,95.8339384883818,91.6478655432876,95.8339384883818,141334.603519838,0.0,1.0
2023-08-09,96.23,96.82,95.82,96.48,104459,93.2467128487055,93.8184218851883,92.8494235182683,93.4889624404355,107801.007273143,0.0,1.0
2023-08-10,96.2,97.11,95.88,96.22,115469,93.2176428976979,94.0994314115951,92.9075634202835,93.2370228650363,119163.255524393,0.0,1.0
2023-08-11,95.98,96.395,95.58,95.78,116423,93.0044632569755,93.4065975792473,92.6168639102076,92.8106635835915,120147.777307471,0.0,1.0
2023-08-14,94.78,95.565,93.93,95.33,139400,92.1808146450936,92.94428731334,91.354124494763,92.7157318011898,143330.605732537,0.35,1.0
2023-08-15,93.38,94.24,92.91,94.24,154088,90.8192073386668,91.6556232554718,90.3620963143664,91.6556232554718,158432.757360941,0.0,1.0
2023-08-16,93.03,93.6,92.67,93.26,143767,90.4788055120601,91.0331742011053,90.1286779189789,90.7024981409731,147820.740275105,0.0,1.0
2023-08-17,91.61,93.0,91.33,93.0,131320,89.0977466726844,90.4496282126367,88.825425211399,90.4496282126367,135022.777222359,0.0,1.0
2023-08-18,90.88,92.5,90.8,91.29,423604,88.3877657200475,89.9633398889128,88.3099595882517,88.7865221455011,435548.191612093,0.0,1.0
2023-08-21,90.5,90.85,89.86,90.84,121459,88.0181865940174,88.3585884206241,87.3957375396509,88.3488626541496,124883.730571508,0.0,1.0
2023-08-22,89.8,90.5,89.7,90.5,134555,87.337382940804,88.0181865940174,87.2401252760592,88.0181865940174,138348.993216223,0.0,1.0
2023-08-23,89.79,90.315,89.455,89.72,100921,87.3276571743295,87.8382599142396,87.0018439974345,87.2595768090082,103766.628846007,0.0,1.0
2023-08-24,88.99,90.46,88.895,89.27,101800,86.5495958563714,87.9792835281195,86.4572010748638,86.8219173176567,104670.413655468,0.0,1.0
2023-08-25,89.4,89.8,88.69,89.17,95399,86.9483522818249,87.337382940804,86.257822862137,86.724659652912,98088.9272329865,0.0,1.0
2023-08-28,89.19,90.395,89.155,89.4,88036,86.7441111858609,87.9160660460354,86.7100710032002,86.9483522818249,90518.3156834264,0.0,1.0
2023-08-29,89.47,89.86,88.9401,89.16,100575,87.0164326471463,87.3957375396509,86.5010642816637,86.7149338864375,103410.87282317,0.0,1.0
2023-08-30,89.03,89.96,88.88,89.2,88681,86.5884989222693,87.4929952043956,86.4426124251521,86.7538369523354,91181.5024890038,0.0,1.0
2023-08-31,89.32,90.38,89.22,89.28,130106,86.8705461500291,87.9014773963237,86.7732884852843,86.8316430841312,133774.546552636,0.0,1.0
2023-09-01,91.67,92.41,89.66,89.66,177613,89.1561012715312,89.8758079906425,87.2012222101613,87.2012222101613,182621.082324054,0.0,1.0
2023-09-05,90.24,91.65,89.54,91.13,164806,87.765316665681,89.1366497385823,87.0845130124676,88.6309098819094,169452.968496101,0.0,1.0
2023-09-06,90.24,90.86,89.92,90.45,122659,87.765316665681,88.3683141870986,87.4540921384977,87.969557761645,126117.566488861,0.0,1.0
2023-09-07,88.97,91.245,88.25,90.32,145000,86.5301443234224,88.7427561963659,85.8298891372601,87.8431227974768,149088.506680186,0.0,1.0
2023-09-08,88.15,89.16,88.05,89.16,88476,85.7326314725153,86.7149338864375,85.6353738077705,86.7149338864375,90970.722186456,0.0,1.0
2023-09-11,91.18,92.12,88.79,88.79,198174,88.6795387142818,89.5937607628827,86.3550805268818,86.3550805268818,203761.832571304,0.0,1.0
2023-09-12,92.83,92.97,91.38,91.38,154926,90.2842901825706,90.4204509132132,88.8740540437714,88.8740540437714,159294.386109893,0.0,1.0
2023-09-13,95.49,96.23,92.89,92.89,232088,92.8713440647815,93.5910507838928,90.3426447814174,90.3426447814174,238632.091988903,0.0,1.0
2023-09-14,95.69,97.22,95.21,96.35,199002,93.065859394271,94.553901664866,92.5990226034961,93.7077599815865,204613.179354278,0.0,1.0
2023-09-15,95.88,96.985,95.26,95.55,458422,93.2506489572861,94.3253461527158,92.6476514358685,92.9296986636283,471347.940754097,0.0,1.0
2023-09-18,95.77,96.14,94.89,96.14,123699,93.1436655260668,93.5035188856225,92.2877980763128,93.5035188856225,127186.890950568,0.0,1.0
2023-09-19,96.4,97.0,95.31,96.23,137424,93.7563888139589,94.3399348024275,92.6962802682409,93.5910507838928,141298.889255295,0.0,1.0
2023-09-20,95.48,97.5,95.39,96.58,88321,92.861618298307,94.8262231261513,92.7740864000367,93.9314526104994,90811.3517137978,0.0,1.0
2023-09-21,95.94,96.43,94.55,94.97,144298,93.3090035561329,93.7855661133823,91.9571220161806,92.3656042081086,148366.712668534,0.0,1.0
2023-09-22,97.18,97.25,95.44,95.78,299897,94.5149985989681,94.5830789642894,92.8227152324091,93.1533912925413,308353.075088742,0.0,1.0
2023-09-25,98.435,99.27,96.33,96.69,334356,95.7355822915149,96.5476837921338,93.6883084486375,94.0384360417187,343783.701652139,0.0,1.0
2023-09-26,97.3,98.37,95.0,98.24,193895,94.6317077966618,95.6723648094308,92.3947815075321,95.5459298452626,199362.179329342,0.0,1.0
2023-09-27,97.45,97.89,96.69,97.3,141000,94.777594293779,95.205528018656,94.0384360417187,94.6317077966618,144975.720289008,0.0,1.0
2023-09-28,100.92,101.19,97.13,97.77,245094,98.1524352604225,98.4150309552334,94.4663697665957,95.0888188209622,252004.816939817,0.0,1.0
2023-09-29,100.38,102.09,100.12,101.4,159561,97.6272438708007,99.2903499379363,97.3743739424643,98.6192720511974,164060.07734067,0.0,1.0
2023-10-02,100.14,100.8,99.195,99.91,183908,97.3938254754133,98.0357260627288,96.4747405435752,97.1701328465003,189093.57990717,0.0,1.0
2023-10-03,99.91,100.06,97.805,99.95,207127,97.1701328465003,97.3160193436175,95.1228590036229,97.2090359123982,212967.276711358,0.0,1.0
2023-10-04,100.57,100.63,98.32,99.67,212220,97.8120334338158,97.8703880326627,95.6237359770585,96.9367144511129,218203.881983924,0.0,1.0
2023-10-05,101.04,102.33,100.65,100.68,272001,98.2691444581162,99.5237683333238,97.8898395656116,97.9190168650351,279670.50279667,0.0,1.0
2023-10-06,100.73,101.68,99.79,100.49,272609,97.9676456974074,98.8915935124828,97.0534236488066,97.73422730202,280295.64632813,0.0,1.0
2023-10-09,101.51,102.1275,99.98,99.98,243239,98.7262554824166,99.3268215622156,97.2382132118217,97.2382132118217,250097.512250908,0.0,1.0
2023-10-10,100.78,101.99,100.66,101.57,177549,98.0162745297798,99.1930922731915,97.8995653320861,98.7846100812635,182555.277741795,0.0,1.0
2023-10-11,101.35,101.78,100.97,101.24,129562,98.570643218825,98.9888511772275,98.2010640927949,98.4636597876058,133215.207603436,0.0,1.0
2023-10-12,100.38,101.64,100.02,101.52,101794,97.6272438708007,98.8526904465848,97.2771162777196,98.7359812488911,104664.244475882,0.0,1.0
2023-10-13,99.65,101.34,99.57,100.48,110842,96.9172629181639,98.5609174523505,96.8394567863681,97.7245015355455,113967.367292725,0.0,1.0
2023-10-16,102.71,102.74,99.03,100.48,229553,99.8933474593539,99.9225247587773,96.3142653967463,97.7245015355455,236025.613613494,0.0,1.0
2023-10-17,105.66,106.74,101.76,102.69,376273,102.762448569325,103.812831348568,98.9693996442786,99.8738959264049,386882.618441885,0.0,1.0
2023-10-18,104.51,105.94,104.45,105.94,197229,101.64398542476,103.03477003061,101.585630825913,103.03477003061,202790.186786388,0.0,1.0
2023-10-19,103.68,104.893,102.8,104.2,358956,100.836746807378,102.016482280732,99.9808793576242,101.342486664051,369077.337957882,0.0,1.0
2023-10-20,101.77,103.76,101.63,103.76,279356,98.979125410753,100.914552939174,98.8429646801104,100.914552939174,287232.888773448,0.0,1.0
2023-10-23,101.91,103.09,101.16,101.98,176094,99.1152861413957,100.262926585384,98.3858536558099,99.1833665067171,181059.251692004,0.0,1.0
2023-10-24,101.81,103.63,101.52,102.03,270886,99.018028476651,100.788117975006,98.7359812488911,99.2319953390895,278524.06359013,0.0,1.0
2023-10-25,101.43,102.93,101.23,101.28,268026,98.6484493506208,100.107314321792,98.4539340211313,98.5025628535037,275583.421320438,0.0,1.0
2023-10-26,110.31,111.33,100.39,102.39,536419,107.284929979956,108.276958160353,97.6369696372752,99.5821229321706,551544.190792268,0.0,1.0
2023-10-27,107.1,111.835,105.695,111.2,312224,104.162958941649,108.768109367314,102.796488751985,108.150523196185,321027.654549755,0.0,1.0
2023-10-30,108.96,109.91,107.27,108.29,368486,105.971951505902,106.895899320977,104.328296971715,105.320325152112,378876.051534862,0.0,1.0
2023-10-31,108.92,109.68,107.54,109.28,260084,105.933048440004,106.672206692064,104.590892666526,106.283176033085,267417.483940755,0.0,1.0
2023-11-01,107.4,109.3747,106.95,108.55,214152,104.454731935884,106.375279041599,104.017072444532,105.573195080448,220190.357810862,0.0,1.0
2023-11-02,109.37,109.55,107.85,108.74,181555,106.370707931356,106.545771727896,104.892391427235,105.757984643464,186674.233312559,0.0,1.0
2023-11-03,109.1,111.11,108.65,110.18,188930,106.108112236545,108.062991297915,105.670452745193,107.158495015788,194257.183221293,0.0,1.0
2023-11-06,109.88,110.27,108.77,109.48,164610,106.866722021554,107.246026914059,105.787161942887,106.477691362575,169251.441962934,0.0,1.0
2023-11-07,108.86,110.28,108.73,110.0,183714,105.874693841157,107.255752680533,105.748258876989,106.983431219248,188894.109767198,0.0,1.0
2023-11-08,109.07,109.4,108.28,109.1,127304,106.078934937121,106.399885230779,105.310599385638,106.108112236545,130893.539685617,0.0,1.0
2023-11-09,109.17,109.53,108.57,109.46,148395,106.176192601866,106.526320194947,105.592646613397,106.458239829626,152579.234129698,0.0,1.0
2023-11-10,109.17,109.63,108.8024,109.14,154615,106.176192601866,106.623577859692,105.818673426264,106.147015302443,158974.616967979,0.0,1.0
2023-11-13,108.29,109.37,106.9501,109.37,224862,105.320325152112,106.370707931356,104.017169702197,106.370707931356,231202.343373241,0.0,1.0
2023-11-14,110.99,111.28,108.87,109.12,303570,108.286683926828,108.569620572821,106.218319480257,106.462230381975,311148.45406816,0.35,1.0
2023-11-15,112.05,112.86,110.4701,110.92,203174,109.320866150113,110.11113747168,107.779446815614,108.218388874346,208246.124474897,0.0,1.0
2023-11-16,110.8,112.35,110.01,112.35,168617,108.101311641522,109.613559232175,107.330553192092,109.613559232175,172826.428433676,0.0,1.0
2023-11-17,111.89,112.15,110.365,111.27,298899,109.164763173013,109.4184305108,107.676906672532,108.559864136752,306360.845184042,0.0,1.0
2023-11-20,112.25,112.6499,110.7701,111.76,259579,109.515994871487,109.906154749876,108.072139897676,109.03792950412,266059.243530519,0.0,1.0
2023-11-21,112.01,112.44,111.14,111.91,181532,109.281840405838,109.701367156793,108.433030467859,109.184276045151,186063.844134471,0.0,1.0
2023-11-22,111.42,113.18,111.41,112.7,148415,108.706210677783,110.423343425879,108.696454241714,109.95503449458,152120.096882189,0.0,1.0
2023-11-24,112.2,112.46,111.52,111.52,80563,109.467212691144,109.720880028931,108.80377503847,108.80377503847,82574.209918942,0.0,1.0
2023-11-27,112.23,112.88,111.24,111.88,136441,109.49648199935,110.130650343817,108.530594828546,109.155006736945,139847.172716388,0.0,1.0
2023-11-28,110.22,111.96,110.14,111.79,130873,107.535438349535,109.233058225494,107.457386860986,109.067198812326,134140.170732492,0.0,1.0
2023-11-29,110.79,111.29,110.33,110.72,179511,108.091555205453,108.579377008889,107.642759146291,108.023260152972,183992.391007773,0.0,1.0
2023-11-30,112.0,112.71,110.74,111.07,346728,109.272083969769,109.964790930649,108.042773025109,108.364735415377,355383.869229982,0.0,1.0
2023-12-01,112.92,113.24,110.55,111.6,313911,110.169676088092,110.481882042292,107.857400739803,108.88182652702,321747.611308729,0.0,1.0
2023-12-04,114.05,114.7599,112.72,113.2,272447,111.272153363859,111.964762760378,109.974547366718,110.442856298017,279248.485902784,0.0,1.0
2023-12-05,113.89,114.8502,113.07,114.16,194826,111.116050386759,112.052863378079,110.316022629123,111.379474160615,199689.7213568,0.0,1.0
2023-12-06,112.93,115.02,112.585,114.31,161799,110.179432524161,112.218527662526,109.84283547979,111.525820701646,165838.220903826,0.0,1.0
2023-12-07,113.48,114.17,112.4318,112.74,166010,110.716036507941,111.389230596684,109.693366879217,109.994060238855,170154.346147035,0.0,1.0
2023-12-08,113.96,114.54,113.29,113.29,143881,111.18434543924,111.750218731227,110.530664222635,110.530664222635,147472.908125906,0.0,1.0
2023-12-11,114.71,115.26,113.7,114.19,167831,111.916078144395,112.452682128175,110.930678101453,111.408743468821,172020.80638638,0.0,1.0
2023-12-12,114.43,115.96,114.2351,115.07,226562,111.642897934471,113.135632652986,111.452744995491,112.267309842869,232217.992721911,0.0,1.0
2023-12-13,115.2,115.94,114.04,114.16,278108,112.394143511763,113.116119780849,111.26239692779,111.379474160615,285050.809579299,0.0,1.0
2023-12-14,110.57,116.83,110.16,116.11,373056,107.876913611941,113.984442590966,107.476899733123,113.281979194017,382369.132921079,0.0,1.0
2023-12-15,110.88,112.645,110.64,111.29,537050,108.179363130072,109.901374096202,107.945208664422,108.579377008889,550457.150763597,0.0,1.0
2023-12-18,109.14,111.6,108.82,111.17,264419,106.481743254113,108.88182652702,106.169537299913,108.462299776065,271020.07140445,0.0,1.0
2023-12-19,110.39,110.82,108.87,109.3,253855,107.701297762704,108.120824513659,106.218319480257,106.637846231212,260192.347094485,0.0,1.0
2023-12-20,108.94,111.105,108.8,110.61,204996,106.286614532738,108.398882941618,106.150024427776,107.915939356216,210113.60967868,0.0,1.0
2023-12-21,110.46,110.47,108.7901,109.2,168129,107.769592815185,107.779349251254,106.140365556068,106.540281870525,172326.245788536,0.0,1.0
2023-12-22,109.93,111.12,109.765,111.03,170860,107.252501703542,108.413517595721,107.091520508408,108.325709671103,175125.423665336,0.0,1.0
2023-12-26,110.68,110.84,109.26,109.8,135326,107.984234408697,108.140337385797,106.598820486937,107.125668034649,138704.337369397,0.0,1.0
2023-12-27,109.39,110.66,109.21,110.23,142838,106.725654155831,107.96472153656,106.550038306594,107.545194785604,146403.870218361,0.0,1.0
2023-12-28,108.4,108.895,107.74,108.88,198403,105.759766985027,106.242710570429,105.115842204491,106.228075916326,203356.0191471,0.0,1.0
2023-12-29,108.39,108.71,107.5,107.94,200662,105.750010548958,106.062216503157,104.881687738841,105.310970925865,205671.413809748,0.0,1.0
2024-01-02,106.95,109.39,106.44,107.67,225606,104.345083755061,106.725654155831,103.847505515556,105.047547152009,231238.126720366,0.0,1.0
2024-01-03,105.21,106.71,105.0,106.62,214972,102.647463879102,104.110929289411,102.442578721659,104.023121364793,220338.654899828,0.0,1.0
2024-01-04,106.5,106.81,103.55,104.58,250255,103.906044131968,104.208493650099,101.027895491693,102.032808406772,256502.475122139,0.0,1.0
2024-01-05,106.28,106.92,105.625,105.95,173146,103.691402538456,104.315814446855,103.052355975954,103.369440148188,177468.492367776,0.0,1.0
2024-01-08,108.27,108.6,106.19,106.51,224138,105.632933316133,105.954895706401,103.603594613837,103.915800568037,229733.478927198,0.0,1.0
2024-01-09,106.59,107.42,106.25,107.37,149484,103.993852056587,104.803636250291,103.66213323025,104.754854069948,153215.783865088,0.0,1.0
2024-01-10,109.48,109.775,106.2,106.21,221136,106.813462080449,107.101276944477,103.613351049906,103.623107485975,226656.535688036,0.0,1.0
2024-01-11,108.82,109.62,106.95,108.99,246014,106.169537299913,106.950052185412,104.345083755061,106.335396713082,252155.600945827,0.0,1.0
2024-01-12,110.11,110.81,109.34,109.61,167706,107.428117552779,108.11106807759,106.676871975487,106.940295749343,171892.685831786,0.0,1.0
2024-01-16,110.09,110.115,108.91,109.43,156105,107.408604680642,107.432995770814,106.257345224532,106.764679900106,160002.073400897,0.0,1.0
2024-01-17,110.12,110.9,109.04,109.04,143773,107.437873988848,108.198876002209,106.384178893425,106.384178893425,147362.211966735,0.0,1.0
2024-01-18,110.52,110.575,109.3,110.15,160199,107.828131431597,107.881791829975,106.637846231212,107.467143297054,164198.277805005,0.0,1.0
2024-01-19,112.87,113.07,109.7376,110.86,275486,110.120893907749,110.316022629123,107.06478787358,108.159850257934,282363.352826107,0.0,1.0
2024-01-22,115.36,115.39,113.74,113.78,188152,112.550246488862,112.579515797069,110.969703845728,111.008729590003,192849.108705843,0.0,1.0
2024-01-23,114.71,116.32,113.74,116.32,122372,111.916078144395,113.48686435146,110.969703845728,113.48686435146,125426.948055569,0.0,1.0
2024-01-24,114.25,116.215,114.08,115.64,126093,111.467282085233,113.384421772739,111.301422672065,112.823426698787,129240.840724765,0.0,1.0
2024-01-25,115.04,115.27,114.18,115.16,184351,112.238040534663,112.462438564244,111.398987032752,112.355117767488,188953.218881706,0.0,1.0
2024-01-26,115.86,116.2525,115.01,115.75,132912,113.038068292299,113.421008407996,112.208771226457,112.930747495543,136230.073219051,0.0,1.0
2024-01-29,116.54,116.735,115.4,115.57,224845,113.701505944972,113.891756448313,112.589272233137,112.755131646306,230458.12878399,0.0,1.0
2024-01-30,117.55,117.67,115.5,116.02,233992,114.686905987914,114.803983220739,112.686836593825,113.194171269398,239833.478487061,0.0,1.0
2024-01-31,114.77,118.17,114.65,117.5,347018,111.974616760807,115.291805024175,111.857539527983,114.63812380757,355681.108916643,0.0,1.0
2024-02-01,119.68,122.87,115.67,115.67,353509,116.765026870553,119.877329976478,112.852696006993,112.852696006993,362334.153075673,0.0,1.0
2024-02-02,116.09,120.0,116.09,119.77,192349,113.26246632188,117.077232824753,113.26246632188,116.852834795172,197150.884446936,0.0,1.0
2024-02-05,117.32,118.165,114.255,115.53,276796,114.462507958333,115.286926806141,111.472160303268,112.716105902031,283706.056238268,0.0,1.0
2024-02-06,115.83,117.98,115.5,117.98,229733,113.008798984093,115.106432738869,112.686836593825,115.106432738869,235468.154950887,0.0,1.0
2024-02-07,116.05,117.115,115.23,115.61,239280,113.223440577605,114.262501018924,112.423412819969,112.794157390581,245253.490428663,0.0,1.0
2024-02-08,116.95,116.98,115.415,115.59,179540,114.10151982379,114.130789131997,112.60390688724,112.774644518443,184022.11497644,0.0,1.0
2024-02-09,118.37,118.645,116.7,116.7,174243,115.48693374555,115.75523573744,113.857608922072,113.857608922072,178592.878354905,0.0,1.0
2024-02-12,119.01,119.62,118.15,118.15,174540,116.111345653949,116.706488254141,115.272292152038,115.272292152038,178897.292792623,0.0,1.0
2024-02-13,117.73,119.34,116.29,116.72,297664,115.203997099557,116.779453103381,113.79489359303,114.215667556785,304190.684371096,0.35,1.0
2024-02-14,120.61,120.88,117.48,118.69,204627,118.02220411261,118.286411020083,114.959361074118,116.143399437241,209113.722757217,0.0,1.0
2024-02-15,119.34,121.71,118.075,120.75,213949,116.779453103381,119.09860262454,115.541594814662,118.159200286855,218640.12017077,0.0,1.0
2024-02-16,118.37,121.21,118.02,119.16,340569,115.83026532468,118.609330573662,115.487774889066,116.603315165066,348036.434320508,0.0,1.0
2024-02-20,117.27,119.93,116.98,117.65,257724,114.75386681275,117.356794123417,114.470089023241,115.125713571416,263374.946042707,0.0,1.0
2024-02-21,117.29,118.28,115.99,117.24,209273,114.773437694785,115.742196355522,113.501330362504,114.724510489697,213861.592568777,0.0,1.0
2024-02-22,118.83,118.92,115.66,116.96,203177,116.280395611487,116.368464580645,113.178410808925,114.450518141206,207631.929553007,0.0,1.0
2024-02-23,117.54,119.15,117.47,118.92,136068,115.018073720223,116.593529724048,114.949575633101,116.368464580645,139051.474283106,0.0,1.0
2024-02-26,117.15,118.03,116.85,117.13,138137,114.636441520539,115.497560330083,114.342878290013,114.616870638504,141165.839896562,0.0,1.0
2024-02-27,116.22,117.3,114.11,117.3,221146,113.726395505907,114.783223135802,111.661667451205,114.783223135802,225994.924095392,0.0,1.0
2024-02-28,115.89,117.57,115.4247,115.69,186772,113.403475952328,115.047430043276,112.948159381782,113.207767131978,190867.227818476,0.0,1.0
2024-02-29,114.5,117.6386,113.995,116.87,264242,112.04329965089,115.114558168656,111.549134879504,114.362449172048,270035.86197722,0.0,1.0
2024-03-01,115.04,115.26,113.92,114.98,163889,112.571713465837,112.786993168223,111.475744071872,112.513000819732,167482.487203339,0.0,1.0
2024-03-04,114.83,116.095,114.45,115.36,136575,112.366219204469,113.604077493188,111.994372445802,112.884847578399,139569.590941405,0.0,1.0
2024-03-05,114.64,116.11,114.345,114.74,113270,112.180295825135,113.618755654714,111.891625315118,112.278150235311,115753.597407527,0.0,1.0
2024-03-06,115.17,116.18,114.4,115.01,112186,112.698924199065,113.687253741837,111.945445240714,112.542357142784,114645.829246586,0.0,1.0
2024-03-07,114.77,116.41,114.28,115.46,138772,112.307506558363,113.912318885241,111.828019948504,112.982701988574,141814.763127372,0.0,1.0
2024-03-08,115.83,115.98,115.0275,115.6,136963,113.344763306223,113.491544921486,112.559481664565,113.11969816282,139966.098364326,0.0,1.0
2024-03-11,116.53,117.04,115.29,116.07,179668,114.029744177451,114.528801669346,112.816349491276,113.579613890644,183607.463044192,0.0,1.0
2024-03-12,118.73,118.87,115.12,116.37,139961,116.182541201311,116.319537375557,112.649996993977,113.873177121171,143029.833554824,0.0,1.0
2024-03-13,120.36,120.675,117.96,119.01,200014,117.777568087171,118.085809479224,115.42906224296,116.456533549802,204399.576515133,0.0,1.0
2024-03-14,117.81,120.05,116.49,120.05,178541,115.282280627697,117.474219415627,113.990602413381,117.474219415627,182455.752050298,0.0,1.0
2024-03-15,118.68,119.63,117.48,117.48,478450,116.133613996224,117.06323089289,114.959361074118,114.959361074118,488940.66107205,0.0,1.0
2024-03-18,118.85,119.725,117.12,118.12,213581,116.299966493522,117.156192582557,114.607085197486,115.585629299241,218264.051274803,0.0,1.0
2024-03-19,117.46,119.575,116.62,119.0,295557,114.939790192083,117.009410967294,114.117813146609,116.446748108785,302037.485556427,0.0,1.0
2024-03-20,120.11,120.345,116.9,116.9,139940,117.532932061732,117.762889925645,114.3918054951,114.3918054951,143008.373101522,0.0,1.0
2024-03-21,122.86,123.17,120.205,120.31,203075,120.223928341557,120.527277013101,117.625893751399,117.728640882083,207527.693065539,0.0,1.0
2024-03-22,121.5,123.0,120.3,123.0,175651,118.893108363171,120.360924515803,117.718855441066,120.360924515803,179502.384905355,0.0,1.0
2024-03-25,122.81,123.95,121.6,121.89,172500,120.17500113647,121.29054141247,118.990962773347,119.274740562855,176282.294983653,0.0,1.0
2024-03-26,123.85,124.36,121.91,122.95,201598,121.192687002294,121.691744494189,119.294311444891,120.311997310715,206018.30784994,0.0,1.0
2024-03-27,126.21,126.35,124.02,124.81,141515,123.502051082435,123.63904725668,121.359039499592,122.132089339979,144617.907099198,0.0,1.0
2024-03-28,127.54,128.017,126.03,126.55,215897,124.803514737768,125.270280274305,123.325913144119,123.834756077031,220630.83269615,0.0,1.0
2024-04-01,125.52,128.37,124.5257,128.0,183391,122.826855652224,125.615706342225,121.85388925185,125.253645024575,187412.094836796,0.0,1.0
2024-04-02,123.66,125.46,123.25,124.65,183855,121.006763622961,122.768143006119,120.605560541242,121.975522283698,187886.268662142,0.0,1.0
2024-04-03,124.87,125.63,121.75,122.93,95283,122.190801986084,122.934495503417,119.13774438861,120.29242642868,97372.2081908836,0.0,1.0
2024-04-04,123.18,126.12,122.74,125.32,110215,120.537062454119,123.413982113277,120.106503049347,122.631146831873,112631.612415208,0.0,1.0
2024-04-05,124.77,125.465,123.08,123.14,134784,122.092947575908,122.773035726628,120.439208043943,120.497920690049,137739.320852619,0.0,1.0
2024-04-08,125.73,126.37,124.51,124.9,105071,123.032349913593,123.658618138716,121.838526109452,122.220158309136,107374.823282478,0.0,1.0
2024-04-09,125.93,126.56,125.42,126.11,79846,123.228058733944,123.844541518049,122.729001242049,123.404196672259,81596.731160955,0.0,1.0
2024-04-10,129.47,130.66,125.7,128.53,371080,126.692104854154,127.856572335242,123.00299359054,125.772273398505,379216.429116141,0.0,1.0
2024-04-11,131.38,131.46,127.695,129.5,214087,128.561124088506,128.639407616646,124.95518907354,126.721461177207,218781.146006755,0.0,1.0
2024-04-12,132.07,132.31,130.1701,130.91,210733,129.236319518716,129.471170103137,127.377183579793,128.101208360681,215353.605036465,0.0,1.0
2024-04-15,131.07,133.46,129.61,132.63,245263,128.257775416962,130.596495820155,126.8291010284,129.784304215699,250640.721823627,0.0,1.0
2024-04-16,130.32,131.14,129.395,130.57,201526,127.523867340646,128.326273504084,126.618714046523,127.768503366084,205944.729152902,0.0,1.0
2024-04-17,129.64,133.01,129.33,130.68,150841,126.858457351453,130.156150974365,126.555108679909,127.876143217277,154148.39221814,0.0,1.0
2024-04-18,128.72,131.15,128.52,130.1,188332,125.958196777839,128.336058945102,125.762487957488,127.30858763826,192461.432920935,0.0,1.0
2024-04-19,130.41,131.33,128.7,128.7,215888,127.611936309804,128.512196883418,125.938625895804,125.938625895804,220621.63535902,0.0,1.0
2024-04-22,130.59,131.94,130.33,131.0,231635,127.78807424812,129.109108785488,127.533652781663,128.189277329839,236713.909556744,0.0,1.0
2024-04-23,132.5,133.2099,130.85,130.85,340401,129.657093482471,130.351761940306,128.042495714576,128.042495714576,347864.750694089,0.0,1.0
2024-04-24,132.03,133.64,131.52,132.51,354126,129.197177754646,130.772633758471,128.698120262751,129.666878923488,361890.689816703,0.0,1.0
2024-04-25,114.61,128.7,114.1,128.7,1088791,112.150939502083,125.938625895804,111.651882010188,125.938625895804,1112664.21007273,0.0,1.0
2024-04-26,115.71,117.24,112.1,114.48,626164,113.227338014013,114.724510489697,109.694793806679,112.023728768855,639893.489600834,0.0,1.0
2024-04-29,115.35,117.68,114.01,117.68,394624,112.875062137381,115.155069894469,111.56381304103,115.155069894469,403276.663047126,0.0,1.0
2024-04-30,112.98,115.39,112.08,114.99,347237,110.555912616223,112.914203901451,109.675222924644,112.522786260749,354850.639207181,0.0,1.0
2024-05-01,114.73,115.485,111.92,113.18,318329,112.268364794293,113.007165591118,109.518655868363,110.751621436574,325308.792346965,0.0,1.0
2024-05-02,114.86,115.99,113.445,115.02,168031,112.395575527521,113.501330362504,111.010935623539,112.552142583802,171715.306135643,0.0,1.0
2024-05-03,116.35,116.52,114.59,115.38,166582,113.853606239136,114.019958736434,112.131368620048,112.904418460434,170234.534857779,0.0,1.0
2024-05-06,116.61,117.645,115.84,117.48,293806,114.108027705592,115.120820850908,113.354548747241,114.959361074118,300248.092521549,0.0,1.0
2024-05-07,119.02,119.46,116.61,117.35,280910,116.46631899082,116.896878395592,114.108027705592,114.83215034089,287069.330341206,0.0,1.0
2024-05-08,118.5,119.28,118.07,118.11,173283,115.957476057908,116.720740457276,115.536702094153,115.575843858223,177082.463313926,0.0,1.0
2024-05-09,120.51,120.51,118.28,118.28,156574,117.924349702434,117.924349702434,115.742196355522,115.742196355522,160007.095969685,0.0,1.0
2024-05-10,119.21,120.93,119.17,120.7,116145,116.652242370153,118.335338225171,116.613100606083,118.110273081768,118691.635657255,0.0,1.0
2024-05-13,118.04,120.37,117.9,120.14,150892,115.507345771101,117.787353528189,115.370349596855,117.562288384785,154200.510461874,0.0,1.0
2024-05-14,116.64,119.44,116.53,118.71,159932,114.479874464258,117.22801959886,114.371911619685,116.511538903053,162949.763592064,0.35,1.0
2024-05-15,115.87,117.15,115.44,117.09,134065,113.724134552243,114.980429470918,113.302097978001,114.921540646605,136594.678088,0.0,1.0
2024-05-16,117.24,117.7,114.77,116.21,221315,115.068762707387,115.520243693786,112.644506106507,114.057837890016,225491.001984453,0.0,1.0
2024-05-17,117.53,118.16,116.09,117.81,367094,115.3533920249,115.971724680185,113.94006024139,115.62820653836,374020.712028016,0.0,1.0
2024-05-20,120.73,121.17,117.33,117.41,300714,118.494129321587,118.925980699882,115.157095943857,115.235614376274,306388.185033788,0.0,1.0
2024-05-21,119.35,120.75,118.95,120.75,285631,117.139686362391,118.513758929691,116.747094200305,118.513758929691,291020.583276421,0.0,1.0
2024-05-22,116.76,119.38,116.21,119.25,170575,114.597652112884,117.169130774547,114.057837890016,117.041538321869,173793.586803868,0.0,1.0
2024-05-23,116.24,117.47,115.96,116.7,137741,114.087282302172,115.294503200587,113.812467788712,114.538763288571,140340.040685632,0.0,1.0
2024-05-24,118.68,118.815,116.985,117.08,153939,116.482094490897,116.614594345601,114.818485204058,114.911725842553,156843.681424597,0.0,1.0
2024-05-28,118.33,119.76,117.38,118.33,159970,116.138576349071,117.542093328529,115.206169964117,116.138576349071,162988.480615652,0.0,1.0
2024-05-29,116.0,117.83,115.95,117.32,151738,113.851727004921,115.647836146464,113.80265298466,115.147281139804,154601.15066361,0.0,1.0
2024-05-30,117.21,118.74,116.7,116.88,134770,115.039318295231,116.54098331521,114.538763288571,114.71542976151,137312.980762464,0.0,1.0
2024-05-31,117.92,118.635,116.71,117.54,178670,115.736169382933,116.437927872662,114.548578092623,115.363206828952,182041.331697184,0.0,1.0
2024-06-03,117.55,119.04,116.67,119.04,117163,115.373021633004,116.835427436774,114.509318876415,116.835427436774,119373.753543612,0.0,1.0
2024-06-04,114.57,117.32,113.84,117.32,156438,112.448210025464,115.147281139804,111.731729329657,115.147281139804,159389.835160038,0.0,1.0
2024-06-05,116.03,116.52,114.565,114.97,119203,113.881171417077,114.362096815633,112.443302623438,112.84080218755,121452.24638887,0.0,1.0
2024-06-06,114.84,115.9,112.89,115.28,277046,112.713209734872,113.753578964399,110.799322944703,113.145061113166,282273.592552627,0.0,1.0
2024-06-07,112.47,114.1,112.27,113.45,231714,110.387101174513,111.986914235013,110.19080509347,111.348951971623,236086.221150059,0.0,1.0
2024-06-10,111.06,111.65,110.12,111.56,180329,109.00321380316,109.582287242236,108.080622222258,109.493954005767,183731.635437518,0.0,1.0
2024-06-11,110.95,111.125,109.71,110.95,161454,108.895250958586,109.067010029499,107.67821525612,108.895250958586,164500.482273673,0.0,1.0
2024-06-12,114.24,115.39,112.85,112.9,186012,112.124321491743,113.25302395774,110.760063728494,110.809137748755,189521.868202029,0.0,1.0
2024-06-13,110.47,114.24,109.75,114.24,237673,108.424140364083,112.124321491743,107.717474472328,112.124321491743,242157.661770105,0.0,1.0
2024-06-14,108.16,109.19,107.34,108.77,269992,106.156920628037,107.167845445408,105.35210669576,106.755623675218,275086.490331817,0.0,1.0
2024-06-17,109.31,110.81,107.76,107.76,274439,107.285623094034,108.757843701856,105.764328465951,105.764328465951,279617.400960672,0.0,1.0
2024-06-18,109.27,110.125,108.51,109.38,282274,107.246363877825,108.085529624284,106.500438769862,107.354326722399,287600.239903122,0.0,1.0
2024-06-20,107.1,109.12,106.745,109.0,217090,105.116551398509,107.099141817043,104.768125854658,106.981364168417,221186.280282876,0.0,1.0
2024-06-21,106.3,108.66,105.89,107.1,571391,104.331367074337,106.647660830644,103.928960108199,105.116551398509,582172.600659235,0.0,1.0
2024-06-24,106.04,107.49,105.65,106.88,312155,104.076182168981,105.499328756543,103.693404810947,104.900625709362,318045.065740944,0.0,1.0
2024-06-25,105.57,106.37,105.16,106.04,235764,103.61488637853,104.400070702702,103.212479412392,104.076182168981,240212.640769323,0.0,1.0
2024-06-26,106.95,107.4,104.81,104.81,467874,104.969329337727,105.410995520073,102.868961270567,102.868961270567,476702.33405993,0.0,1.0
2024-06-27,105.8,108.045,105.71,107.23,335747,103.84062687173,106.044050381437,103.75229363526,105.244143851187,342082.224174926,0.0,1.0
2024-06-28,104.88,107.24,103.8,106.42,954707,102.937664898932,105.253958655239,101.8776660613,104.449144722963,972721.40628322,0.0,1.0
2024-07-01,104.02,106.37,103.0,105.4,411328,102.093591750447,104.400070702702,101.092481737128,103.448034709644,419089.365222697,0.0,1.0
2024-07-02,104.64,105.63,103.8451,104.54,305572,102.70210960168,103.673775202843,101.921930827575,102.603961561159,311337.85083882,0.0,1.0
2024-07-03,103.53,104.69,103.02,104.69,109688,101.612666351892,102.751183621941,101.112111345232,102.751183621941,111757.707456208,0.0,1.0
2024-07-05,102.0,103.17,101.67,102.86,235148,100.111001331913,101.259333406015,99.7871127981923,100.955074480398,239585.017439578,0.0,1.0
2024-07-08,102.33,103.5665,101.82,102.6,291576,100.434889865634,101.648490386682,99.9343348589745,100.699889575042,297077.759729882,0.0,1.0
2024-07-09,102.1,104.14,101.87,103.0,271385,100.209149372435,102.211369399073,99.9834088792353,101.092481737128,276505.774907035,0.0,1.0
2024-07-10,102.8,103.15,101.9875,102.1,191100,100.896185656085,101.23970379791,100.098732826848,100.209149372435,194705.873886673,0.0,1.0
2024-07-11,103.63,105.17,102.93,104.73,623692,101.710814392413,103.222294216444,101.023778108763,102.79044283815,635460.470414061,0.0,1.0
2024-07-12,104.51,105.92,104.43,104.91,249126,102.574517149002,103.958404520355,102.495998716585,102.967109311088,253826.768905763,0.0,1.0
2024-07-15,109.11,109.48,104.55,105.14,433384,107.089327012991,107.45247476292,102.613776365211,103.192849804288,441561.540808485,0.0,1.0
2024-07-16,111.71,112.19,109.82,109.82,402431,109.641176066549,110.112286661052,107.786178100693,107.786178100693,410024.487357863,0.0,1.0
2024-07-17,109.57,112.34,109.435,111.26,382792,107.54080799939,110.259508721835,107.408308144686,109.199509884203,390014.918246085,0.0,1.0
2024-07-18,108.28,111.226,107.46,109.18,248520,106.274698276662,109.166139550425,105.469884344386,107.158030641356,253209.334266437,0.0,1.0
2024-07-19,108.0,108.81,107.3701,108.49,247197,105.999883763202,106.794882891426,105.381649255957,106.480809161757,251861.370524144,0.0,1.0
2024-07-22,109.34,109.675,107.35,108.3,243072,107.31506750619,107.643863441937,105.361921499813,106.294327884767,247658.535726747,0.0,1.0
2024-07-23,108.99,110.375,108.85,109.04,269229,106.971549364365,108.330899725587,106.834142107635,107.020623384626,274309.09325293,0.0,1.0
2024-07-24,110.06,110.605,107.8201,108.3,417863,108.021733397945,108.556640218787,105.823315438304,106.294327884767,425747.674410814,0.0,1.0
2024-07-25,112.26,116.46,110.415,114.37,561056,110.180990289417,114.30320799132,108.370158941796,112.251913944421,571642.589112305,0.0,1.0
2024-07-26,111.87,114.725,110.645,112.8,505915,109.798212931384,112.600339488272,108.595899434995,110.710989708233,515461.131278784,0.0,1.0
2024-07-29,109.18,112.73,108.76,112.18,276256,107.158030641356,110.642286079868,106.745808871165,110.102471857,281468.68600961,0.0,1.0
2024-07-30,111.91,112.125,108.7375,109.84,280780,109.837472147592,110.048490434713,106.723725562048,107.805807708798,286078.049554684,0.0,1.0
2024-07-31,111.6,113.05,110.33,112.1,261497,109.533213221976,110.956359809537,108.286733107353,110.023953424583,266431.197821785,0.0,1.0
2024-08-01,112.68,113.02,110.785,111.22,378013,110.593212059608,110.926915397381,108.733306691726,109.160250667994,385145.743095356,0.0,1.0
2024-08-02,111.52,111.87,108.89,109.93,399529,109.454694789558,109.798212931384,106.873401323843,107.894140945267,407067.72939858,0.0,1.0
2024-08-05,108.41,109.83,106.475,107.38,550161,106.40229072934,107.795992904745,104.50312614525,105.391365911969,560542.010901967,0.0,1.0
2024-08-06,110.0,110.6,107.95,108.46,415086,107.962844573632,108.551732816761,105.950809742941,106.451364749601,422918.275081754,0.0,1.0
2024-08-07,111.64,112.465,111.18,111.29,306926,109.572472438184,110.382193772486,109.120991451785,109.228954296359,312717.399521407,0.0,1.0
2024-08-08,113.12,113.475,112.14,112.17,297056,111.025063437902,111.373488981753,110.063212640792,110.092657052948,302661.162078909,0.0,1.0
2024-08-09,114.67,115.075,113.12,113.6,225000,112.546358065985,112.943857630097,111.025063437902,111.496174032405,229245.534403461,0.0,1.0
2024-08-12,115.86,116.3,114.25,114.94,329833,113.714319748191,114.146171126485,112.134136295795,112.811357775393,336056.632661762,0.0,1.0
2024-08-13,118.2,118.455,116.4,116.4,258185,116.010983896394,116.261261399723,114.244319167007,114.244319167007,263056.703555366,0.0,1.0
2024-08-14,117.87,118.4,117.28,118.2,275322,115.687095362673,116.207279977437,115.108021923596,116.010983896394,280517.062324575,0.0,1.0
2024-08-15,118.81,119.56,118.5,119.55,233553,116.982649497556,117.721114164867,116.677417435068,117.711267969303,237201.260607281,0.38,1.0
2024-08-16,119.43,119.56,118.49,118.49,291834,117.593113622533,117.721114164867,116.667571239504,116.667571239504,296392.650439365,0.0,1.0
2024-08-19,119.64,120.25,118.3,119.68,285779,117.79988372938,118.400501658793,116.480493523785,117.839268511636,290243.067120046,0.0,1.0
2024-08-20,116.85,119.655,116.83,119.28,191708,115.052795166985,117.814653022726,115.033102775856,117.445420689071,194702.612548331,0.0,1.0
2024-08-21,117.3,117.77,116.0493,117.39,181542,115.495873967371,115.958645158886,114.264410288164,115.584489727448,184377.812544334,0.0,1.0
2024-08-22,116.54,118.1825,116.33,117.43,228263,114.747563104496,116.364800725906,114.540792997649,115.623874509705,231828.627121038,0.0,1.0
2024-08-23,118.52,118.57,116.91,117.02,311337,116.697109826196,116.746340804017,115.111872340369,115.220180491575,316200.300889687,0.0,1.0
2024-08-26,118.16,120.43,117.96,119.19,171418,116.342646785887,118.577733178947,116.145722874604,117.356804928994,174095.668609604,0.0,1.0
2024-08-27,116.32,119.12,116.1,118.16,181962,114.530946802085,117.287881560045,114.314330499674,116.342646785887,184804.373237004,0.0,1.0
2024-08-28,115.81,116.94,115.1,116.07,147106,114.028790828314,115.141410927062,113.32971094326,114.284791912982,149403.898228216,0.0,1.0
2024-08-29,117.38,117.81,116.21,116.79,177236,115.574643531884,115.998029941142,114.42263865088,114.9937179936,180004.549823775,0.0,1.0
2024-08-30,120.09,120.31,117.67,117.67,269766,118.242962529766,118.459578832177,115.860183203244,115.860183203244,273979.93290167,0.0,1.0
2024-09-03,117.73,120.2494,117.23,119.29,183362,115.919260376629,118.399910887059,115.426950598422,117.455266884635,186226.242212569,0.0,1.0
2024-09-04,119.47,119.74,117.1975,117.63,163561,117.63249840479,117.898345685021,115.394950462839,115.820798420988,166115.936794592,0.0,1.0
2024-09-05,119.1,120.06,117.39,120.06,163130,117.268189168916,118.213423943074,115.584489727448,118.213423943074,165678.204274258,0.0,1.0
2024-09-06,118.74,120.17,117.81,119.41,212166,116.913726128607,118.321732094279,115.998029941142,117.573421231405,215480.180764128,0.0,1.0
2024-09-09,117.51,120.2123,117.46,118.7,232676,115.702644074218,118.363381501516,115.653413096397,116.874341346351,236310.561256159,0.0,1.0
2024-09-10,113.52,117.51,113.5,117.51,172280,111.774012044126,115.702644074218,111.754319652997,115.702644074218,174971.133650273,0.0,1.0
2024-09-11,114.53,115.18,111.95,112.5,199168,112.768477796104,113.408480507773,110.228159340556,110.769700096583,202279.142946701,0.0,1.0
2024-09-12,115.99,118.73,115.08,115.19,253466,114.206022348469,116.903879933043,113.310018552132,113.418326703337,257425.315543302,0.0,1.0
2024-09-13,117.16,117.895,116.04,117.19,192362,115.358027229473,116.081722603437,114.255253326289,115.387565816165,195366.82848406,0.0,1.0
2024-09-16,117.92,119.75,117.42,117.72,204582,116.106338092348,117.908191880585,115.614028314141,115.909414181065,207777.713399351,0.0,1.0
2024-09-17,118.23,119.69,117.19,118.6,143333,116.411570154836,117.849114707201,115.387565816165,116.775879390709,145571.961339068,0.0,1.0
2024-09-18,119.14,120.08,116.94,117.83,210007,117.307573951173,118.233116334202,115.141410927062,116.01772233227,213287.455679666,0.0,1.0
2024-09-19,119.1,120.99,118.565,120.99,184406,117.268189168916,119.129120130539,116.741417706235,119.129120130539,187286.550220063,0.0,1.0
2024-09-20,117.37,119.77,117.16,119.1,582099,115.56479733632,117.927884271714,115.358027229473,117.268189168916,591191.792005401,0.0,1.0
2024-09-23,118.02,118.3107,116.58,117.93,134913,116.204800047989,116.491028953039,114.786947886753,116.116184287912,137020.43507174,0.0,1.0
2024-09-24,115.14,118.28,115.03,118.04,135131,113.369095725517,116.460801132657,113.260787574311,116.224492439117,137241.840383649,0.0,1.0
2024-09-25,113.63,115.37,113.0,115.37,234808,111.882320195331,113.595558223492,111.26200987479,113.595558223492,238475.864581806,0.0,1.0
2024-09-26,114.39,115.275,113.445,114.36,167703,112.630631058206,113.502019365632,111.700165577395,112.601092471514,170322.637720872,0.0,1.0
2024-09-27,114.51,116.575,114.46,115.09,208601,112.748785404976,114.782024788971,112.699554427155,113.319864747696,211859.49297992,0.0,1.0
2024-09-30,114.8,115.79,113.92,114.51,184299,113.034325076336,114.009098437186,112.167859866691,112.748785404976,187177.878805501,0.0,1.0
2024-10-01,114.19,115.4,113.01,115.06,157928,112.433707146923,113.625096810184,111.271856070355,113.290326161003,160394.945409336,0.0,1.0
2024-10-02,112.79,114.26,112.67,113.41,149918,111.055239767944,112.502630515872,110.937085421174,111.66570389292,152259.823627708,0.0,1.0
2024-10-03,111.65,113.715,111.46,112.48,146463,109.932773473631,111.966012857627,109.745695757913,110.750007705455,148750.854120154,0.0,1.0
2024-10-04,113.89,114.37,112.82,112.82,153249,112.138321279999,112.610938667078,111.084778354636,111.084778354636,155642.856168857,0.0,1.0
2024-10-07,113.04,113.4,111.72,113.4,236776,111.301394657047,111.655857697356,110.00169684258,111.655857697356,240474.606113171,0.0,1.0
2024-10-08,112.99,113.655,112.355,113.48,147365,111.252163679226,111.906935684242,110.626930260903,111.734627261869,149666.943988696,0.0,1.0
2024-10-09,113.81,115.18,113.0,113.03,221103,112.059551715486,113.408480507773,111.26200987479,111.291548461483,224556.782931718,0.0,1.0
2024-10-10,112.62,113.29,112.26,112.69,196906,110.887854443353,111.547549546151,110.533391403044,110.956777812302,199981.808930467,0.0,1.0
2024-10-11,113.69,114.51,112.64,112.64,171259,111.941397368716,112.748785404976,110.907546834481,110.907546834481,173934.184918808,0.0,1.0
2024-10-14,113.64,114.23,112.995,113.69,176389,111.892166390895,112.47309192918,111.257086777008,111.941397368716,179144.319093558,0.0,1.0
2024-10-15,114.08,115.2,113.59,113.64,523780,112.325398995718,113.428172898901,111.842935413075,111.892166390895,531961.808586835,0.0,1.0
2024-10-16,114.72,116.03,114.48,114.48,348737,112.955555511823,114.245407130725,112.719246818283,112.719246818283,354184.514951214,0.0,1.0
2024-10-17,114.23,115.53,113.55,115.21,103751,112.47309192918,113.753097352518,111.803550630818,113.438019094466,105371.662917051,0.0,1.0
2024-10-18,112.75,114.545,112.46,114.5,210386,111.015854985687,112.78324708945,110.730315314327,112.738939209412,213672.375923766,0.0,1.0
2024-10-21,111.41,113.3738,110.83,113.11,133049,109.696464780092,111.630060664978,109.125385437372,111.370318025996,135127.318092844,0.0,1.0
2024-10-22,111.04,111.68,110.03,111.0,226773,109.332155544219,109.962312060324,108.337689792241,109.292770761962,230315.352282757,0.0,1.0
2024-10-23,110.14,111.4357,109.89,110.85,218278,108.445997943446,109.721769502692,108.199843054343,109.1450778285,221687.654463167,0.0,1.0
2024-10-24,102.26,110.54,101.62,110.54,501717,100.687195838903,108.839845766012,100.057039322798,108.839845766012,509554.169152626,0.0,1.0
2024-10-25,105.54,106.14,103.67,103.68,748245,103.916747983941,104.50751971779,102.075509413447,102.085355609011,759933.108301308,0.0,1.0
2024-10-28,105.97,107.25,105.13,105.67,564659,104.3401343932,105.60044742541,103.513053965812,104.044748526275,573479.367052643,0.0,1.0
2024-10-29,105.81,105.81,103.88,104.71,495935,104.182595264173,104.182595264173,102.282279520294,103.099513752118,503681.850283542,0.0,1.0
2024-10-30,105.43,107.44,105.2,105.47,205831,103.808439832736,105.787525141128,103.581977334761,103.847824614992,209046.223649695,0.0,1.0
2024-10-31,103.47,105.24,103.46,105.24,304184,101.878585502164,103.621362117017,101.8687393066,103.621362117017,308935.566045246,0.0,1.0
2024-11-01,106.08,106.81,103.43,104.14,255737,104.448442544405,105.167214820587,101.839200719908,102.538280604962,259731.790145809,0.0,1.0
2024-11-04,106.12,107.74,105.315,105.71,189996,104.487827326662,106.082911008052,103.695208583748,104.084133308532,192963.869915354,0.0,1.0
2024-11-05,107.08,107.275,104.89,105.5,164134,105.433062100819,105.62506291432,103.276745272272,103.877363201685,166697.887453877,0.0,1.0
2024-11-06,109.97,116.71,108.86,113.92,511131,108.278612618856,114.914948429087,107.185684911236,112.167859866691,519115.222392604,0.0,1.0
2024-11-07,107.73,109.855,106.99,109.58,244366,106.073064812488,108.165381369868,105.344446340742,107.894610991854,248183.167202129,0.0,1.0
2024-11-08,109.08,110.95,107.06,107.87,231684,107.402301213647,109.243539784142,105.413369709691,106.210911550386,235303.065524902,0.0,1.0
2024-11-11,108.5,111.29,108.44,109.67,534396,106.831221870927,109.578310433322,106.772144697542,107.983226751932,542743.637904409,0.0,1.0
2024-11-12,107.93,109.63,107.43,107.92,166234,106.269988723771,107.943841969675,105.777678945564,106.260142528207,168830.690917225,0.0,1.0
2024-11-13,109.75,112.0199,109.215,109.4,175907,108.061996316445,110.296984247549,107.535224853763,107.7173794717,178654.789917684,0.0,1.0
2024-11-14,107.09,110.8399,106.35,110.0,233721,105.442908296383,109.13513317098,104.714289824637,108.308151205548,237371.884884349,0.0,1.0
2024-11-15,105.77,107.5,105.26,107.4,199409,104.517365913354,106.226877523736,104.013405843241,106.128061823714,201798.904380015,0.38,1.0
2024-11-18,106.0,107.045,105.61,105.9,267526,104.744642023405,105.777266088636,104.359260793319,104.645826323383,270732.282360214,0.0,1.0
2024-11-19,105.06,105.38,104.3665,104.74,210798,103.815774443197,104.131984683268,103.130487563544,103.499564203127,213324.400831951,0.0,1.0
2024-11-20,105.2,106.13,104.027,105.27,155812,103.954116423228,104.873102433434,102.795008261969,104.023287413244,157679.397064621,0.0,1.0
2024-11-21,102.97,105.27,102.84,105.27,231492,101.750526312736,104.023287413244,101.622065902707,104.023287413244,234266.4171263,0.0,1.0
2024-11-22,104.4,105.2144,103.1,103.38,371337,103.163590823052,103.968345884031,101.878986722764,102.155670682826,375787.450695613,0.0,1.0
2024-11-25,107.94,108.725,105.47,105.47,301627,106.661666603833,107.437369849007,104.220918813288,104.220918813288,305241.980710153,0.0,1.0
2024-11-26,107.1,108.22,106.2501,108.0,260896,105.831614723648,106.938350563895,104.99178008916,106.720956023846,264022.822225317,0.0,1.0
2024-11-27,108.67,109.22,107.67,107.67,209468,107.383021213994,107.926507564116,106.394864213774,106.394864213774,211978.460865223,0.0,1.0
2024-11-29,108.86,109.46,107.39,108.57,132908,107.570771044036,108.163665244169,106.118180253712,107.284205513972,134500.894058639,0.0,1.0
2024-12-02,107.11,108.39,106.23,108.39,185552,105.84149629365,107.106337253933,104.971918133456,107.106337253933,187775.829102601,0.0,1.0
2024-12-03,106.58,108.545,105.43,107.77,145752,105.317773083533,107.259501588967,104.181392533279,106.493679913796,147498.828594476,0.0,1.0
2024-12-04,106.73,106.9571,105.62,106.03,153127,105.465996633566,105.690407088316,104.369142363321,104.774286733411,154962.217507728,0.0,1.0
2024-12-05,105.97,107.15,105.51,107.15,132521,104.714997313398,105.881022573659,104.260445093297,105.881022573659,134109.255887869,0.0,1.0
2024-12-06,104.99,106.79,104.92,106.52,149830,103.746603453182,105.525286053579,103.677432463166,105.25848366352,151625.703169153,0.0,1.0
2024-12-09,106.38,107.285,105.085,105.23,254065,105.120141683489,106.014423768689,103.840478368203,103.983761133235,257109.953118006,0.0,1.0
2024-12-10,107.79,109.15,105.78,106.24,319069,106.5134430538,107.8573365741,104.527247483356,104.981799703458,322893.021988111,0.0,1.0
2024-12-11,109.64,109.94,107.405,108.17,351132,108.341533504209,108.637980604275,106.133002608715,106.888942713884,355340.295035646,0.0,1.0
2024-12-12,108.6,110.25,107.44,109.17,186776,107.313850223979,108.944309274343,106.167588103723,107.877099714105,189014.498665966,0.0,1.0
2024-12-13,106.3,108.95,104.8,108.17,265522,105.041089123471,107.659705174056,103.55885362314,106.888942713884,268704.264545685,0.0,1.0
2024-12-16,105.5,107.26,105.42,106.18,194287,104.250563523294,105.989719843683,104.171510963277,104.922510283445,196615.517530704,0.0,1.0
2024-12-17,104.85,106.06,104.1,104.94,274833,103.608261473151,104.803931443418,102.867143722985,103.697195603171,278126.856297723,0.0,1.0
2024-12-18,100.54,105.65,100.24,105.41,275349,99.3493048021993,104.398787073328,99.052857702133,104.161629393275,278649.040525417,0.0,1.0
2024-12-19,102.97,104.89,100.87,101.22,250471,101.750526312736,103.64778775316,99.6753966122721,100.021251562349,253472.879253026,0.0,1.0
2024-12-20,102.83,104.085,101.48,102.05,655750,101.612184332705,102.852321367982,100.278172382407,100.841421872533,663609.122693534,0.0,1.0
2024-12-23,102.98,103.335,102.17,102.77,192781,101.760407882738,102.111203617816,100.960000712559,101.552894912692,195091.468214994,0.0,1.0
2024-12-24,103.25,103.79,102.4,103.09,56438,102.027210272798,102.560815052917,101.18727682261,101.869105152762,57114.4058964202,0.0,1.0
2024-12-26,103.45,104.005,102.36,103.0,103270,102.224841672842,102.773268807964,101.147750542601,101.780171022742,104507.684484272,0.0,1.0
2024-12-27,103.1,103.77,102.3,102.72,116185,101.878986722764,102.541051912912,101.088461122588,101.503487062681,117577.469950665,0.0,1.0
2024-12-30,102.95,103.99,101.75,102.96,138088,101.730763172731,102.758446452961,100.544974772466,101.740644742734,139742.97603432,0.0,1.0
2024-12-31,103.6,104.315,102.26,103.44,173384,102.373065222875,103.079597478033,101.048934842579,102.21496010284,175461.996384439,0.0,1.0
2025-01-02,102.59,105.45,102.42,103.94,155447,101.375026652652,104.201155673283,101.207039962614,102.70903860295,157310.022562473,0.0,1.0
2025-01-03,103.23,103.95,102.51,102.78,158282,102.007447132793,102.718920172952,101.295974092634,101.562776482694,160178.999859974,0.0,1.0
2025-01-06,104.07,105.12,103.07,103.07,280328,102.837499012979,103.875063863211,101.849342012758,101.849342012758,283687.713528681,0.0,1.0
2025-01-07,106.67,106.67,104.14,104.14,208759,105.406707213553,105.406707213553,102.906670002994,102.906670002994,211260.963544612,0.0,1.0
2025-01-08,106.81,107.69,105.58,105.71,268054,105.545049193584,106.414627353778,104.329616083312,104.458076493341,271266.610407155,0.0,1.0
2025-01-10,106.61,107.08,104.99,105.67,258838,105.34741779354,105.811851583643,103.746603453182,104.418550213332,261940.157224168,0.0,1.0
2025-01-13,108.97,109.05,105.96,105.97,256716,107.679468314061,107.758520874078,104.705115743396,104.714997313398,259792.725187027,0.0,1.0
2025-01-14,110.06,111.325,108.74,109.27,285374,108.756559444301,110.006578049581,107.45219220401,107.975915414127,288794.189522753,0.0,1.0
2025-01-15,111.15,113.03,110.54,111.5,236039,109.833650574542,111.691385734957,109.230874804407,110.179505524619,238867.912636613,0.0,1.0
2025-01-16,111.815,112.55,110.5,111.82,163112,110.490774979689,111.217070374851,109.191348524398,110.49571576469,165066.887107568,0.0,1.0
2025-01-17,112.14,113.41,111.56,112.74,266303,110.811926004761,112.066885395041,110.238794944632,111.404820204893,269494.624781785,0.0,1.0
2025-01-21,113.0,113.44,111.755,112.53,179318,111.66174102495,112.096530105048,110.431485559676,111.197307234847,181467.115002912,0.0,1.0
2025-01-22,112.4,112.85,110.7,112.55,143854,111.068846824818,111.513517474917,109.388979924443,111.217070374851,145578.08118331,0.0,1.0
2025-01-23,113.68,114.04,111.095,111.76,158196,112.333687785101,112.68942430518,109.77930193953,110.436426344677,160091.969155358,0.0,1.0
2025-01-24,113.42,113.99,111.845,113.21,234193,112.076766965043,112.640016455169,110.520419689695,111.869253994997,236999.788442192,0.0,1.0
2025-01-27,112.63,115.19,112.31,113.4,251466,111.296122934869,113.825804855434,110.979912694798,112.057003825039,254479.804265729,0.0,1.0
2025-01-28,111.56,112.61,111.45,112.18,194326,110.238794944632,111.276359794864,110.130097674608,110.851452284769,196654.984943262,0.0,1.0
2025-01-29,111.94,112.96,110.58,110.85,291622,110.614294604716,111.622214744942,109.270401084416,109.537203474476,295117.071411566,0.0,1.0
2025-01-30,112.415,115.18,111.54,113.89,271778,111.083669179821,113.815923285432,110.219031804628,112.541200755147,275035.242313997,0.0,1.0
2025-01-31,109.15,113.01,108.435,111.54,273676,107.8573365741,111.671622594953,107.150804318942,110.219031804628,276955.989725164,0.0,1.0
2025-02-03,108.38,108.79,106.77,107.37,212794,107.09645568393,107.501600054021,105.505522913575,106.098417113707,215344.322766982,0.0,1.0
2025-02-04,112.59,112.67,107.25,108.95,268358,111.25659665486,111.335649214878,105.979838273681,107.659705174056,271574.253828123,0.0,1.0
2025-02-05,113.83,113.999,112.44,113.0,249981,112.481911335134,112.648909868171,111.108373104827,111.66174102495,252977.006633705,0.0,1.0
2025-02-06,111.84,114.57,111.7284,113.98,217288,110.515478904694,113.213147515297,110.40520058347,112.630134885167,219892.183075613,0.0,1.0
2025-02-07,113.2,113.67,111.16,112.0,184838,111.859372424995,112.323806215098,109.843532144544,110.67358402473,187053.271857304,0.0,1.0
2025-02-10,113.64,114.365,112.51,112.97,239603,112.294161505092,113.010575330252,111.177544094842,111.632096314944,242474.626953471,0.0,1.0
2025-02-11,114.33,115.07,112.67,112.67,211459,112.975989835244,113.707226015407,111.335649214878,111.335649214878,213993.322875566,0.0,1.0
2025-02-12,116.51,116.785,113.0,113.9,295239,115.130172095725,115.401915270786,111.66174102495,112.551082325149,298777.420930106,0.0,1.0
2025-02-13,117.75,118.5108,116.505,116.78,318486,116.355486775999,117.107276621767,115.125231310724,115.396974485785,322303.034769613,0.0,1.0
2025-02-14,117.25,118.87,116.92,117.67,286235,116.236907935973,117.842910416623,115.909759282507,116.653278949475,288729.7532767,0.38,1.0
2025-02-18,117.28,118.0,115.61,116.95,231251,116.266648722651,116.980427602941,114.611078264203,115.939500069186,233266.526368161,0.0,1.0
2025-02-19,116.12,117.51,115.46,116.3,213321,115.116671637741,116.494661420522,114.462374330809,115.295116357813,215180.252934614,0.0,1.0
2025-02-20,114.3,116.34,113.555,115.56,251916,113.312397245899,115.334770740052,112.573834376711,114.561510286405,254111.637383456,0.0,1.0
2025-02-21,114.59,115.04,113.63,115.03,240272,113.599891517127,114.046003317307,112.648186343408,114.036089721748,242366.151167046,0.0,1.0
2025-02-24,114.36,114.94,113.825,114.78,268649,113.371878819257,113.946867361712,112.84150145682,113.788249832759,270990.478061845,0.0,1.0
2025-02-25,114.6,116.01,113.755,114.86,325350,113.609805112686,115.007622086586,112.772106287903,113.867558597235,328185.669916589,0.0,1.0
2025-02-26,111.37,115.5,111.36,115.49,215227,110.407713746945,114.502028713048,110.397800151385,114.492115117488,217102.865157945,0.0,1.0
2025-02-27,110.97,111.8,110.78,110.91,211093,110.011169924562,110.833998356006,109.82281160893,109.951688351205,212932.834239134,0.0,1.0
2025-02-28,112.28,112.28,109.51,111.58,232672,111.309850942866,111.309850942866,108.563784972865,110.615899253696,234699.911451767,0.0,1.0
2025-03-03,111.81,113.53,110.885,112.17,216385,110.843911951566,112.549050387812,109.926904362306,111.200801391711,218270.957998773,0.0,1.0
2025-03-04,111.56,113.94,110.16,111.26,338804,110.596072062577,112.955507805755,109.208168684237,110.29866419579,341756.931644135,0.0,1.0
2025-03-05,113.76,115.09,111.32,111.65,299587,112.777063085682,114.095571295105,110.358145769147,110.685294422613,302198.125997545,0.0,1.0
2025-03-06,115.34,116.055,112.65,113.08,325765,114.343411184095,115.052233266604,111.67665397857,112.102938587632,328604.286953671,0.0,1.0
2025-03-07,115.42,116.345,113.325,115.32,353212,114.422719948571,115.339727537832,112.345821678841,114.323583992975,356290.508199103,0.0,1.0
2025-03-10,114.3,115.58,112.66,115.2,327240,113.312397245899,114.581337477524,111.68656757413,114.204620846261,330092.142687889,0.0,1.0
2025-03-11,115.97,116.87,113.8982,114.46,441897,114.967967704348,115.860191304709,112.914068976316,113.471014774852,445748.464666144,0.0,1.0
2025-03-12,113.42,116.93,113.39,116.21,337736,112.440000836657,115.919672878066,112.410260049978,115.205893997777,340679.623220989,0.0,1.0
2025-03-13,113.04,114.69,111.46,113.72,237591,112.063284205393,113.699027472722,110.496936106981,112.737408703444,239661.784235907,0.0,1.0
2025-03-14,116.94,117.28,113.32,113.54,234478,115.929586473626,116.266648722651,112.340864881061,112.558963983372,236521.652099898,0.0,1.0
2025-03-17,117.07,118.29,116.21,116.64,187200,116.0584632159,117.267921874168,115.205893997777,115.632178606839,188831.58877635,0.0,1.0
2025-03-18,117.03,118.08,116.38,116.91,191941,116.018808833662,117.059736367417,115.37442512229,115.899845686947,193613.910156631,0.0,1.0
2025-03-19,118.16,118.3113,116.855,117.16,198668,117.139045131894,117.28903783271,115.84532091137,116.147685575937,200399.541020404,0.0,1.0
2025-03-20,117.46,118.245,115.95,117.36,289052,116.445093442724,117.22331069415,114.948140513228,116.345957487128,291571.305550113,0.0,1.0
2025-03-21,116.87,117.28,114.21,116.51,573342,115.860191304709,116.266648722651,113.223174885863,115.503301864564,578339.106689155,0.0,1.0
2025-03-24,117.74,118.3999,116.82,117.78,236616,116.722674118392,117.376872289368,115.810623326911,116.76232850063,238678.286377696,0.0,1.0
2025-03-25,118.59,119.62,116.09,117.93,158518,117.565329740955,118.586430083591,115.086930851062,116.911032434024,159899.603577187,0.0,1.0
2025-03-26,120.175,120.49,118.48,118.55,168848,119.136634637147,119.448912897274,117.4562801898,117.525675358717,170319.637295455,0.0,1.0
2025-03-27,120.15,121.46,119.895,121.46,161403,119.111850648248,120.410531666552,118.859053961479,120.410531666552,162809.748521737,0.0,1.0
2025-03-28,119.36,120.26,118.73,119.99,146302,118.328676599042,119.220900199404,117.704120078789,118.953233119295,147577.131950628,0.0,1.0
2025-03-31,120.32,121.36,117.78,118.74,373865,119.280381772761,120.311395710956,116.76232850063,117.714033674349,377123.514625374,0.0,1.0
2025-04-01,121.05,121.551,119.4,119.61,230369,120.00407424861,120.500745386144,118.368330981281,118.576516488032,232376.839074887,0.0,1.0
2025-04-02,122.08,122.32,119.2766,120.85,276865,121.025174591246,121.263100884675,118.245997212075,119.805802337418,279278.086680362,0.0,1.0
2025-04-03,127.31,127.845,118.92,118.92,548350,126.209985068901,126.740362431338,117.892478394421,117.892478394421,553129.282614912,0.0,1.0
2025-04-04,123.03,129.6125,120.505,124.78,767597,121.966966169405,128.492590446493,119.463783290613,123.70184539233,774287.185095937,0.0,1.0
2025-04-07,120.16,125.47,117.668,123.03,524118,119.121764243808,124.38588348594,116.651296230363,121.966966169405,528686.082512194,0.0,1.0
2025-04-08,118.0,124.61,116.66,122.47,425764,116.980427602941,123.533314267817,115.652005797958,121.411804818069,429474.85343896,0.0,1.0
2025-04-09,120.19,123.9,116.66,117.11,682739,119.151505030487,122.829448983088,115.652005797958,116.098117598139,688689.583811836,0.0,1.0
2025-04-10,119.37,121.82,117.31,121.75,406611,118.338590194602,120.767421106697,116.29638950933,120.69802593778,410154.920640706,0.0,1.0
2025-04-11,120.62,121.31,117.31,118.64,400709,119.577789639548,120.261827733159,116.29638950933,117.614897718753,404201.480272342,0.0,1.0
2025-04-14,121.3,122.32,120.295,121.34,458833,120.251914137599,121.263100884675,119.255597783862,120.291568519837,462832.074642195,0.0,1.0
2025-04-15,120.97,122.36,120.46,121.67,315052,119.924765484133,121.302755266914,119.419172110595,120.618717173303,317797.915102386,0.0,1.0
2025-04-16,120.06,121.6,119.61,121.08,264501,119.022628288212,120.549322004386,118.576516488032,120.033815035288,266806.325122507,0.0,1.0
2025-04-17,121.44,122.5,119.54,120.0,269715,120.390704475433,121.441545604748,118.507121319115,118.963146714855,272065.769053489,0.0,1.0
2025-04-21,120.42,121.62,119.58,121.44,268112,119.379517728357,120.569149195505,118.546775701353,120.390704475433,270448.797703016,0.0,1.0
2025-04-22,121.61,122.5116,119.0,121.56,310058,120.559235599946,121.453045375597,117.971787158898,120.509667622148,312760.388636844,0.0,1.0
2025-04-23,120.71,124.17,120.56,121.8,513978,119.667011999584,123.097116063196,119.518308066191,120.747593915578,518457.70478681,0.0,1.0
2025-04-24,131.72,134.15,123.93,126.19,837360,130.581880710672,132.990884431648,122.859189769766,125.099662366229,844658.222103442,0.0,1.0
2025-04-25,131.95,132.45,130.33,132.41,445154,130.809893408542,131.305573186521,129.203890927892,131.265918804283,449033.851870445,0.0,1.0
2025-04-28,132.68,133.68,131.79,132.21,641560,131.533585884391,132.524945440348,130.651275879589,131.067646893091,647151.677859802,0.0,1.0
2025-04-29,133.46,134.18,132.2,132.47,467771,132.306846338038,133.020625218327,131.057733297532,131.32540037764,471847.976033662,0.0,1.0
2025-04-30,133.96,134.85,132.04,133.3,532557,132.802526116016,133.684836120818,130.899115768579,132.148228809085,537198.634743411,0.0,1.0
2025-05-01,132.65,134.39,131.91,134.01,251363,131.503845097712,133.228810725078,130.770239026304,132.852094093814,253553.817572595,0.0,1.0
2025-05-02,133.91,134.325,133.0,133.72,310088,132.752958138218,133.164372353941,131.850820942297,132.564599822587,312790.650109406,0.0,1.0
2025-05-05,135.56,135.57,133.38,133.78,308171,134.388701405548,134.398615001107,132.227537573561,132.624081395944,310856.942012801,0.0,1.0
2025-05-06,134.2,135.4481,133.53,134.58,396212,133.040452409446,134.277768271236,132.376241506955,133.41716904071,399665.28553555,0.0,1.0
2025-05-07,133.45,134.95,132.99,134.95,282751,132.296932742478,133.783972076414,131.840907346738,133.783972076414,285215.387596697,0.0,1.0
2025-05-08,133.93,134.95,133.794,134.95,213371,132.772785329338,133.783972076414,132.637960429727,133.783972076414,215230.688722213,0.0,1.0
2025-05-09,132.75,134.515,132.38,133.81,282821,131.602981053308,133.352730669572,131.236178017604,132.653822182623,285285.997699338,0.0,1.0
2025-05-12,132.16,134.21,130.855,134.21,343841,131.018078915293,133.050366005006,129.724354694769,133.050366005006,346837.832887014,0.0,1.0
2025-05-13,129.91,133.2675,129.465,132.53,404358,128.78751991439,132.116009623516,128.346364911989,131.384881950998,407882.284051427,0.0,1.0
2025-05-14,128.97,131.52,128.87,130.12,376680,127.85564193179,130.383608799481,127.756505976194,128.995705421141,379963.049467283,0.0,1.0
2025-05-15,127.12,129.83,126.84,128.62,271977,126.398343384533,129.092958791803,126.11993293655,127.889827927302,273529.820994716,0.38,1.0
2025-05-16,126.69,127.485,125.1,127.03,370532,125.970784482273,126.76127128994,124.389810866938,126.308854311967,372647.509285027,0.0,1.0
2025-05-19,128.15,128.635,125.87,126.54,243224,127.422496103901,127.90474277273,125.155439598892,125.821636027996,244612.659091096,0.0,1.0
2025-05-20,127.13,128.66,126.51,127.55,250933,126.408286614818,127.929600848443,125.79180633714,126.825902286794,252365.672728456,0.0,1.0
2025-05-21,125.73,126.955,124.97,126.24,251912,125.016234374901,126.234280084829,124.260548873231,125.523339119442,253350.262214895,0.0,1.0
2025-05-22,127.0,127.1,124.3756,125.44,364501,126.279024621112,126.378456923963,123.669523265083,124.727880696632,366582.075993171,0.0,1.0
2025-05-23,127.5,128.915,125.39,125.89,258120,126.776186135368,128.183153220714,124.678164545206,125.175326059463,259593.706067631,0.0,1.0
2025-05-27,127.92,128.985,127.2,127.91,212515,127.193801807343,128.252755832709,126.477889226814,127.183858577058,213728.32963336,0.0,1.0
2025-05-28,126.69,128.1099,126.49,127.64,216776,125.970784482273,127.382623750458,125.77191987657,126.91539135936,218013.657316429,0.0,1.0
2025-05-29,127.24,127.43,126.22,126.69,146944,126.517662147955,126.706583523372,125.503452658872,125.970784482273,147782.959648233,0.0,1.0
2025-05-30,127.91,128.625,126.775,126.98,303495,127.183858577058,127.894799542445,126.055301939696,126.259138160541,305227.7693437,0.0,1.0
2025-06-02,128.08,128.33,127.13,127.75,208216,127.352893491905,127.601474249034,126.408286614818,127.024766892496,209404.784993716,0.0,1.0
2025-06-03,126.555,127.9,125.05,127.66,218733,125.836550873424,127.173915346773,124.340094715512,126.93527781993,219981.830579928,0.0,1.0
2025-06-04,124.38,127.58,124.16,126.37,278551,123.673898286408,126.855731977649,123.455147220136,125.652601113149,280141.35448181,0.0,1.0
2025-06-05,124.07,124.83,122.77,124.83,197691,123.36565814757,124.121343649239,122.073038210503,124.121343649239,198819.693732434,0.0,1.0
2025-06-06,125.78,126.3,123.91,125.0,227401,125.065950526326,125.582998501153,123.206566463007,124.290378564086,228699.31951606,0.0,1.0
2025-06-09,131.07,131.17,125.5,125.78,335980,130.325919347158,130.42535165001,124.787540078343,125.065950526326,337898.238666523,0.0,1.0
2025-06-10,131.94,133.845,129.8994,131.56,257592,131.190980381964,133.085165751281,129.161964809981,130.81313763113,259062.691513147,0.0,1.0
2025-06-11,130.74,132.145,129.59,131.86,309485,129.997792747749,131.394816602809,128.85432126496,131.111434539683,311251.968550832,0.0,1.0
2025-06-12,131.18,132.32,130.08,130.55,274379,130.435294880295,131.568823132799,129.341539548931,129.808871372332,275945.534933869,0.0,1.0
2025-06-13,130.14,130.62,129.2,129.5,268965,129.401198930642,129.878473984328,128.46653528384,128.764832192393,270500.624331629,0.0,1.0
2025-06-16,130.43,131.5,129.88,131.5,191395,129.68955260891,130.753478249419,129.142674943228,130.753478249419,192487.747453953,0.0,1.0
2025-06-17,129.64,130.295,128.065,129.58,284838,128.904037416385,129.555319000061,127.337978646478,128.844378034674,286464.249375841,0.0,1.0
2025-06-18,128.49,130.22,128.305,129.45,207133,127.760565933596,129.480744772923,127.576616173321,128.715116040968,208315.60173139,0.0,1.0
2025-06-20,129.56,129.65,128.465,128.78,420271,128.824491574104,128.91398064667,127.735707857883,128.048919611864,422670.488310667,0.0,1.0
2025-06-23,130.14,130.265,128.9,129.95,226253,129.401198930642,129.525489309206,128.168238375286,129.212277555224,227544.765143807,0.0,1.0
2025-06-24,130.5,131.34,129.89,130.36,198042,129.759155220906,130.594386564857,129.152618173513,129.619949996914,199172.697726041,0.0,1.0
2025-06-25,134.51,135.64,129.72,130.41,477797,133.746390565242,134.869975587461,128.983583258666,129.66966614834,480524.926305578,0.0,1.0
2025-06-26,137.63,138.42,131.27,134.04,480472,136.848678414202,137.634193606727,130.524783952861,133.279058741841,483215.198906425,0.0,1.0
2025-06-27,134.515,137.18,131.86,137.18,708386,133.751362180385,136.401233051371,131.111434539683,136.401233051371,712430.447336216,0.0,1.0
2025-06-30,135.14,135.73,133.44,134.72,313367,134.372814073205,134.959464660027,132.682464924733,133.95519840123,315156.132377558,0.0,1.0
2025-07-01,135.5,136.38,134.615,134.72,247341,134.73077036347,135.605774628561,133.850794483236,133.95519840123,248753.164622942,0.0,1.0
2025-07-02,136.76,137.16,134.9001,135.5,260967,135.983617379396,136.381346590801,134.134275978665,134.73077036347,262456.960682439,0.0,1.0
2025-07-03,136.77,137.92,136.1,137.74,128319,135.993560609681,137.13703209247,135.327364180577,136.958053947338,129051.622380646,0.0,1.0
2025-07-07,135.9,137.7493,135.22,136.7,231634,135.128499574875,136.967301151503,134.452359915486,135.923957997685,232956.487336392,0.0,1.0
2025-07-08,133.92,137.8,133.37,136.08,325798,133.15973997842,137.017713329049,132.612862312738,135.307477720007,327658.105723779,0.0,1.0
2025-07-09,133.69,134.55,132.176,134.55,236793,132.931045681862,133.786163486383,131.425640616693,133.786163486383,238144.94204584,0.0,1.0
2025-07-10,132.74,135.61,132.57,133.6,240686,131.986438804775,134.840145896606,131.817403889927,132.841556609295,242060.168675785,0.0,1.0
2025-07-11,132.17,133.835,130.87,132.59,223144,131.419674678522,133.075222520996,130.127054741456,131.837290350498,224418.014670524,0.0,1.0
2025-07-14,131.43,133.01,130.85,132.03,144829,130.683875637423,132.254906022473,130.107168280886,131.280469454531,145655.884302142,0.0,1.0
2025-07-15,129.94,131.2183,129.7058,131.02,229334,129.202334324939,130.473377452287,128.969463871661,130.276203195733,230643.355754355,0.0,1.0
2025-07-16,130.62,131.835,129.77,130.44,171975,129.878473984328,131.086576463971,129.033299410092,129.699495839195,172956.871226487,0.0,1.0
2025-07-17,132.42,132.77,130.215,130.32,251462,131.66825543565,132.01626849563,129.47577315778,129.580177075774,252897.692992325,0.0,1.0
2025-07-18,132.6,133.95,131.43,132.97,241110,131.847233580783,133.189569669275,130.683875637423,132.215133101332,242486.589454387,0.0,1.0
2025-07-21,131.51,133.2599,131.22,132.36,279330,130.763421479704,132.503387347298,130.475067801435,131.60859605394,280924.802091552,0.0,1.0
2025-07-22,133.5,133.88,129.28,131.51,271737,132.742124306444,133.119967057279,128.546081126121,130.763421479704,273288.450742678,0.0,1.0
2025-07-23,133.5,133.745,131.715,133.51,289341,132.742124306444,132.98573344843,130.967257700549,132.752067536729,290992.958729717,0.0,1.0
2025-07-24,122.29,135.99,122.16,133.06,545538,121.595763156817,135.217988647441,121.46650116311,132.304622173899,548652.685652887,0.0,1.0
2025-07-25,122.45,123.595,120.16,122.51,499308,121.754854841379,122.893354709026,119.477855106085,121.81451422309,502158.740853931,0.0,1.0
2025-07-28,120.08,122.6,119.205,122.38,338946,119.398309263804,121.904003295656,118.528276613855,121.685252229383,340881.172697967,0.0,1.0
2025-07-29,123.26,123.72,120.0,120.78,564935,122.560256494474,123.01764508759,119.318763421523,120.094335383763,568160.430564533,0.0,1.0
2025-07-30,130.22,131.87,122.33,123.92,1005573,129.480744772923,131.121377769969,121.635536077957,123.216509693293,1011314.20188883,0.0,1.0
2025-07-31,133.29,134.69,129.84,130.07,736851,132.533316470457,133.925368710374,129.102902022088,129.331596318646,741057.96493739,0.0,1.0
2025-08-01,131.08,133.46,128.9,133.23,535598,130.335862577443,132.702351385304,128.168238375286,132.473657088746,538655.934380953,0.0,1.0
2025-08-04,134.75,134.79,130.575,131.21,322183,133.985028092085,134.024801013226,129.833729448045,130.46512457115,324022.466302447,0.0,1.0
2025-08-05,133.28,135.53,132.995,134.66,299761,132.523373240171,134.760600054325,132.239991177045,133.895539019519,301472.450505731,0.0,1.0
2025-08-06,135.57,135.94,132.8186,133.84,225025,134.800372975465,135.168272496015,132.064592594816,133.080194136139,226309.754020877,0.0,1.0
2025-08-07,135.08,136.2,133.82,136.04,236043,134.313154691494,135.426796483428,133.060307675568,135.267704798866,237390.660008221,0.0,1.0
2025-08-08,134.44,135.85,133.855,135.74,199272,133.676787953246,135.078783423449,133.095108981566,134.969407890313,200409.72026774,0.0,1.0
2025-08-11,136.36,136.47,134.67,134.84,212511,135.585888167991,135.695263701127,133.905482249804,134.074517164651,213724.306795824,0.0,1.0
2025-08-12,138.51,139.045,136.45,137.13,255667,137.723682679293,138.255645499547,135.675377240557,136.351516899945,257126.700949918,0.0,1.0
2025-08-13,139.27,139.925,137.58,138.61,280099,138.479368180962,139.130649764638,136.798962262776,137.823114982144,281698.19260746,0.0,1.0
2025-08-14,139.34,141.56,137.88,139.25,455352,138.548970792958,140.756367916256,137.09725917133,138.459481720392,457951.779193043,0.0,1.0
2025-08-15,136.52,139.7,135.64,139.53,231810,136.162595524528,139.334270398305,135.284899333042,139.164715452222,232418.463221048,0.42,1.0
2025-08-18,138.45,139.39,136.43,137.29,223869,138.087542853581,139.025081967213,136.072831141308,136.930579692078,224456.619398788,0.0,1.0
2025-08-19,137.63,139.7,137.53,138.35,152599,137.269689584242,139.334270398305,137.169951380664,137.987804650003,152999.547340792,0.0,1.0
2025-08-20,139.11,139.53,137.4,138.56,392648,138.745814997195,139.164715452222,137.040291716013,138.197254877517,393678.636585214,0.0,1.0
2025-08-21,138.7,140.18,137.31,139.1,403384,138.336888362526,139.813013775478,136.950527332793,138.735841176837,404442.816823948,0.0,1.0
2025-08-22,144.38,144.63,138.34,139.36,509777,144.00201832575,144.251363834694,137.977830829645,138.99516050614,511115.080994936,0.0,1.0
2025-08-25,147.56,147.77,144.4,144.4,368248,147.173693199526,147.38314342704,144.021965966465,144.021965966465,369214.590588089,0.0,1.0
2025-08-26,147.25,148.27,146.41,147.75,212580,146.864504768435,147.881834444929,146.026703858381,147.363195786324,213137.987625773,0.0,1.0
2025-08-27,148.6,148.75,146.57,146.57,294195,148.210970516736,148.360577822103,146.186284984105,146.186284984105,294967.21361165,0.0,1.0
2025-08-28,147.77,148.94,147.27,148.61,272959,147.38314342704,148.550080408901,146.88445240915,148.220944337094,273675.472595462,0.0,1.0
2025-08-29,147.27,148.745,146.9,148.67,354445,146.88445240915,148.355590911924,146.515421055912,148.280787259241,355375.359977502,0.0,1.0
2025-09-02,149.48,149.59,145.035,146.4,314476,149.088666708222,149.198378732157,144.655303559185,146.016730038023,315301.447909505,0.0,1.0
2025-09-03,149.74,150.075,148.74,148.74,240849,149.347986037524,149.68210901951,148.350604001745,148.350604001745,241481.189113181,0.0,1.0
2025-09-04,150.83,150.92,148.235,149.33,147640,150.435132456523,150.524896839743,147.846926073677,148.939059402855,148027.530779326,0.0,1.0
2025-09-05,147.13,150.654,146.89,150.05,258690,146.744818924141,150.259593218226,146.505447235554,149.657174468616,259369.018811325,0.0,1.0
2025-09-08,147.92,148.23,146.83,147.79,165794,147.532750732407,147.841939163498,146.445604313408,147.403091067755,166229.182051121,0.0,1.0
2025-09-09,146.47,147.92,145.82,147.92,157777,146.086546780527,147.532750732407,145.438248457271,147.532750732407,158191.138741329,0.0,1.0
2025-09-10,145.53,146.28,144.56,146.28,179288,145.149007666895,145.897044193729,144.18154709219,145.897044193729,179758.601587401,0.0,1.0
2025-09-11,148.07,148.13,145.06,145.58,240551,147.682358037773,147.74220095992,144.680238110079,145.198876768684,241182.406912069,0.0,1.0
2025-09-12,146.34,148.31,146.22,147.57,157786,145.956887115876,147.92172972636,145.837201271583,147.183667019884,158200.162364852,0.0,1.0
2025-09-15,146.96,148.25,145.99,146.98,206707,146.575263978059,147.861886804214,145.607803403354,146.595211618775,207249.571964252,0.0,1.0
2025-09-16,145.69,147.24,145.54,147.04,168936,145.30858879262,146.854530948077,145.158981487253,146.655054540921,169379.429285669,0.0,1.0
2025-09-17,147.37,149.76,146.005,146.47,321435,146.984190612728,149.36793367824,145.62276413389,146.086546780527,322278.714142867,0.0,1.0
2025-09-18,148.56,149.28,147.03,147.32,196810,148.171075235305,148.889190301066,146.645080720563,146.934321510939,197326.593962877,0.0,1.0
2025-09-19,146.43,149.24,146.24,149.24,592228,146.046651499096,148.849295019635,145.857148912298,148.849295019635,593782.501343667,0.0,1.0
2025-09-22,147.39,147.76,145.42,146.02,195714,147.004138253444,147.373169606682,145.03929564296,145.637724864427,196227.717142678,0.0,1.0
2025-09-23,148.82,149.825,146.64,147.76,292422,148.430394564608,149.432763510565,146.25610172661,147.373169606682,293189.559777513,0.0,1.0
2025-09-24,150.25,150.92,148.055,148.63,262051,149.856650875771,150.524896839743,147.667397307237,148.24089197781,262738.840884945,0.0,1.0
2025-09-25,154.68,154.905,150.05,150.2,432885,154.275053294272,154.499464252322,149.657174468616,149.806781773982,434021.252109242,0.0,1.0
2025-09-26,153.3,158.925,152.79,154.49,626223,152.898666084897,158.508940036153,152.39000124665,154.085550707474,627866.732641709,0.0,1.0
2025-09-29,154.63,155.43,153.52,153.53,337795,154.225184192483,155.023089821106,153.118090132768,153.128063953126,338681.656458971,0.0,1.0
2025-09-30,158.42,158.85,156.0335,156.54,625878,158.005262108085,158.434136383469,155.625009879698,156.13018388082,627520.827073306,0.0,1.0
2025-10-01,151.84,158.54,151.68,158.01,638387,151.44248831266,158.124947952378,151.282907186935,157.596335473415,640062.661146177,0.0,1.0
2025-10-02,149.08,151.975,146.08,151.15,446518,148.68971389391,151.57713488749,145.697567786574,150.754294707972,447690.036497719,0.0,1.0
2025-10-03,151.79,153.55,148.0,149.17,365787,151.392619210871,153.148011593842,147.612541295269,148.77947827713,366747.13086682,0.0,1.0
2025-10-06,154.9,155.82,152.23,152.23,333388,154.494477342143,155.41206881506,151.831467306613,151.831467306613,334263.08880695,0.0,1.0
2025-10-07,153.67,156.59,152.13,154.97,308838,153.267697438135,156.180052982609,151.731729103036,154.564294084648,309648.649084432,0.0,1.0
2025-10-08,155.91,156.8,153.47,154.54,183038,155.50183319828,156.389503210123,153.068221030979,154.135419809263,183518.444722204,0.0,1.0
2025-10-09,154.41,157.145,153.8073,155.91,259245,154.005760144611,156.733600012467,153.404637991647,155.50183319828,259925.475595276,0.0,1.0
2025-10-10,150.71,155.445,150.19,153.82,245753,150.31544661223,155.038050551642,149.796807953625,153.417304743502,246398.061308668,0.0,1.0
2025-10-13,153.64,153.725,150.65,150.98,193599,153.237775977062,153.322553450103,150.255603690083,150.58473976189,194107.165614649,0.0,1.0
2025-10-14,158.93,159.0,152.63,152.63,251891,158.513926946332,158.583743688836,152.230420120925,152.230420120925,252552.172551715,0.0,1.0
2025-10-15,160.21,160.985,154.15,158.93,244480,159.790575952129,160.563547029857,153.746440815309,158.513926946332,245121.719892506,0.0,1.0
2025-10-16,158.52,163.01,158.32,159.72,360430,158.105000311662,162.583245652309,157.905523904507,159.301858754597,361376.06962065,0.0,1.0
2025-10-17,157.44,159.49,155.53,158.32,256118,157.027827713021,159.072460886368,155.122828024684,157.905523904507,256790.267733267,0.0,1.0
2025-10-20,158.4,159.1,156.7,159.04,178379,157.985314467369,158.683481892414,156.289765006545,158.623638970267,178847.215611524,0.0,1.0
2025-10-21,153.38,158.5,149.58,158.49,468809,152.978456647759,158.085052670947,149.1884049118,158.075078850589,470039.546715831,0.0,1.0
2025-10-22,154.72,155.45,151.5,152.75,519777,154.314948575703,155.043037461821,151.103378420495,152.350105965218,521141.329354415,0.0,1.0
2025-10-23,154.82,156.53,154.44,155.7,216274,154.414686779281,156.120210060463,154.035681605685,155.292382970766,216841.683769764,0.0,1.0
2025-10-24,154.13,157.25,153.52,156.76,139148,153.726493174593,156.838325126223,153.118090132768,156.349607928692,139513.240672458,0.0,1.0
2025-10-27,150.74,154.7,149.11,154.23,231231,150.345368073303,154.295000934987,148.719635354983,153.826231378171,231837.943441035,0.0,1.0
2025-10-28,149.26,150.165,147.01,149.58,300632,148.86924266035,149.77187340273,146.625133079848,149.1884049118,301421.109680646,0.0,1.0
2025-10-29,148.07,150.69,146.77,149.26,338283,147.682358037773,150.295498971514,146.385761391261,148.86924266035,339170.937378915,0.0,1.0
2025-10-30,158.45,163.16,149.165,154.75,658333,158.035183569158,162.732852957676,148.774491366951,154.344870036776,660061.016123992,0.0,1.0
2025-10-31,158.5,163.05,157.05,158.17,363103,158.085052670947,162.623140933741,156.638848719068,157.75591659914,364056.085807137,0.0,1.0
2025-11-03,158.83,161.14,156.59,158.5,199690,158.414188742754,160.718141245403,156.180052982609,158.085052670947,200214.153490407,0.0,1.0
2025-11-04,159.87,161.65,158.58,158.58,317596,159.451466059964,161.22680608365,158.164843233809,158.164843233809,318429.637397662,0.0,1.0
2025-11-05,162.18,162.25,158.3665,159.58,444007,161.755418562613,161.825235305118,157.95190216917,159.162225269588,445172.445534654,0.0,1.0
2025-11-06,161.91,166.0754,161.495,162.05,371592,161.486125412953,165.640620544786,161.072211868104,161.625758897962,372567.368039497,0.0,1.0
2025-11-07,160.73,163.04,159.44,162.1,170721,160.309214610734,162.613167113383,159.022591784579,161.675627999751,171169.114617836,0.0,1.0
2025-11-10,161.38,163.99,160.75,160.98,152353,160.95751293399,163.560680047373,160.329162251449,160.558560119678,152752.901631148,0.0,1.0
2025-11-11,162.52,163.16,160.5101,161.38,173624,162.094528454778,162.732852957676,160.089890301066,160.95751293399,174079.734516593,0.0,1.0
2025-11-12,161.63,163.66,161.34,162.3,165872,161.206858442935,163.231543975566,160.917617652559,161.875104406906,166307.386788325,0.0,1.0
2025-11-13,158.0,161.65,157.4,161.55,180867,157.586361653057,161.22680608365,156.98793243159,161.127067880072,181341.746203363,0.0,1.0
2025-11-14,160.01,160.705,156.57,157.0,244640,160.01,160.705,156.57,157.0,244640,0.42,1.0
2025-11-17,154.61,160.54,154.46,159.79,302253,154.61,160.54,154.46,159.79,302253,0.0,1.0
2025-11-18,155.57,157.685,151.88,154.61,211947,155.57,157.685,151.88,154.61,211947,0.0,1.0
2025-11-19,156.59,158.71,155.73,156.64,212627,156.59,158.71,155.73,156.64,212627,0.0,1.0
2025-11-20,148.05,157.78,147.9,157.03,410459,148.05,157.78,147.9,157.03,410459,0.0,1.0
2025-11-21,150.46,154.405,146.954,148.57,402594,150.46,154.405,146.954,148.57,402594,0.0,1.0
2025-11-24,153.47,154.15,148.0,151.43,334036,153.47,154.15,148.0,151.43,334036,0.0,1.0
2025-11-25,154.63,155.565,152.99,153.25,179559,154.63,155.565,152.99,153.25,179559,0.0,1.0
2025-11-26,158.59,159.83,153.215,154.44,330760,158.59,159.83,153.215,154.44,330760,0.0,1.0