date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-02-25,13.75,14.75,13.75,14.75,3881,1.90299308587538,2.04139258302996,1.90299308587538,2.04139258302996,28042.0093988164,0.0,1.0
1992-02-26,14.75,14.75,13.75,13.75,60993,2.04139258302996,2.04139258302996,1.90299308587538,1.90299308587538,440702.468245813,0.0,1.0
1992-02-27,14.0,14.75,14.0,14.75,1393,1.93759296016403,2.04139258302996,1.93759296016403,2.04139258302996,10065.065470897,0.0,1.0
1992-02-28,14.75,14.75,14.0,14.75,489,2.04139258302996,2.04139258302996,1.93759296016403,2.04139258302996,3533.24983149218,0.0,1.0
1992-03-02,16.0,16.0,14.0,14.38,28889,2.21439195447317,2.21439195447317,1.93759296016403,1.99018476908276,208736.307529607,0.0,1.0
1992-03-03,15.75,16.0,14.63,14.75,24281,2.17979208018453,2.21439195447317,2.02478464337141,2.04139258302996,175441.38887211,0.0,1.0
1992-03-04,14.5,16.0,14.38,16.0,28993,2.00679270874131,2.21439195447317,1.99018476908276,2.21439195447317,209487.75534653,0.0,1.0
1992-03-05,14.5,15.5,14.25,15.5,29689,2.00679270874131,2.14519220589588,1.97219283445267,2.14519220589588,214516.67535209,0.0,1.0
1992-03-06,14.25,14.25,14.25,14.25,993,1.97219283445267,1.97219283445267,1.97219283445267,1.97219283445267,7174.88155965592,0.0,1.0
1992-03-09,14.0,14.0,14.0,14.0,889,1.93759296016403,1.93759296016403,1.93759296016403,1.93759296016403,6423.43374273323,0.0,1.0
1992-03-10,15.5,15.5,15.5,15.5,10000,2.14519220589588,2.14519220589588,2.14519220589588,2.14519220589588,72254.5977810266,0.0,1.0
1992-03-11,14.38,14.38,14.0,14.0,2889,1.99018476908276,1.99018476908276,1.93759296016403,1.93759296016403,20874.3532989386,0.0,1.0
1992-03-12,14.25,14.25,14.0,14.0,91689,1.97219283445267,1.97219283445267,1.93759296016403,1.93759296016403,662495.181594453,0.0,1.0
1992-03-13,15.5,15.5,15.5,15.5,281,2.14519220589588,2.14519220589588,2.14519220589588,2.14519220589588,2030.35419764685,0.0,1.0
1992-03-16,15.5,15.5,14.25,14.25,1393,2.14519220589588,2.14519220589588,1.97219283445267,1.97219283445267,10065.065470897,0.0,1.0
1992-03-17,14.5,14.5,14.25,14.25,681,2.00679270874131,2.00679270874131,1.97219283445267,1.97219283445267,4920.5381088879,0.0,1.0
1992-03-18,14.5,14.5,14.5,14.5,0,2.00679270874131,2.00679270874131,2.00679270874131,2.00679270874131,0,0.0,1.0
1992-03-19,14.75,15.0,14.75,15.0,10000,2.04139258302996,2.0759924573186,2.04139258302996,2.0759924573186,72254.5977810263,0.0,1.0
1992-03-20,14.5,14.5,14.5,14.5,1600,2.00679270874131,2.00679270874131,2.00679270874131,2.00679270874131,11560.7356449642,0.0,1.0
1992-03-23,14.5,15.0,14.5,14.75,36400,2.00679270874131,2.0759924573186,2.00679270874131,2.04139258302996,263006.735922936,0.0,1.0
1992-03-24,14.5,14.5,14.5,14.5,0,2.00679270874131,2.00679270874131,2.00679270874131,2.00679270874131,0,0.0,1.0
1992-03-25,15.75,15.75,15.75,15.75,593,2.17979208018453,2.17979208018453,2.17979208018453,2.17979208018453,4284.69764841486,0.0,1.0
1992-03-26,15.75,15.75,14.5,14.5,18089,2.17979208018453,2.17979208018453,2.00679270874131,2.00679270874131,130701.341926099,0.0,1.0
1992-03-27,14.5,15.0,14.5,15.0,2000,2.00679270874131,2.0759924573186,2.00679270874131,2.0759924573186,14450.9195562053,0.0,1.0
1992-03-30,14.25,14.25,13.75,14.25,12281,1.97219283445267,1.97219283445267,1.90299308587538,1.97219283445267,88735.8715348785,0.0,1.0
1992-03-31,15.25,15.25,13.75,13.75,12489,2.11059233160724,2.11059233160724,1.90299308587538,1.90299308587538,90238.767168724,0.0,1.0
1992-04-01,14.75,15.0,14.0,15.0,12193,2.04139258302996,2.0759924573186,1.93759296016403,2.0759924573186,88100.0310744053,0.0,1.0
1992-04-02,14.0,15.0,14.0,14.63,3393,1.93759296016403,2.0759924573186,1.93759296016403,2.02478464337141,24515.9850271022,0.0,1.0
1992-04-03,15.12,15.25,14.0,14.0,28593,2.09260039697715,2.11059233160724,1.93759296016403,1.93759296016403,206597.571435289,0.0,1.0
1992-04-06,15.12,15.12,15.12,15.12,0,2.09260039697715,2.09260039697715,2.09260039697715,2.09260039697715,0,0.0,1.0
1992-04-07,15.12,15.12,15.12,15.12,0,2.09260039697715,2.09260039697715,2.09260039697715,2.09260039697715,0,0.0,1.0
1992-04-08,14.0,14.0,14.0,14.0,89,1.93759296016403,1.93759296016403,1.93759296016403,1.93759296016403,643.065920251134,0.0,1.0
1992-04-09,14.0,14.0,14.0,14.0,2800,1.93759296016403,1.93759296016403,1.93759296016403,1.93759296016403,20231.2873786873,0.0,1.0
1992-04-10,15.0,15.0,14.0,14.0,2489,2.0759924573186,2.0759924573186,1.93759296016403,1.93759296016403,17984.1693876975,0.0,1.0
1992-04-13,15.0,15.0,14.0,15.0,2193,2.0759924573186,2.0759924573186,1.93759296016403,2.0759924573186,15845.4332933791,0.0,1.0
1992-04-14,15.0,15.0,15.0,15.0,0,2.0759924573186,2.0759924573186,2.0759924573186,2.0759924573186,0,0.0,1.0
1992-04-15,12.5,14.0,12.5,14.0,6281,1.72999371443217,1.93759296016403,1.72999371443217,1.93759296016403,45383.1128662626,0.0,1.0
1992-04-16,12.5,12.5,12.5,12.5,489,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,3533.24983149218,0.0,1.0
1992-04-20,12.5,14.0,12.5,14.0,400,1.72999371443217,1.93759296016403,1.72999371443217,1.93759296016403,2890.18391124105,0.0,1.0
1992-04-21,12.5,14.0,12.5,14.0,593,1.72999371443217,1.93759296016403,1.72999371443217,1.93759296016403,4284.69764841486,0.0,1.0
1992-04-22,14.0,14.0,14.0,14.0,89,1.93759296016403,1.93759296016403,1.93759296016403,1.93759296016403,643.065920251134,0.0,1.0
1992-04-23,13.75,14.0,13.75,14.0,593,1.90299308587538,1.93759296016403,1.90299308587538,1.93759296016403,4284.69764841487,0.0,1.0
1992-04-24,13.63,14.0,13.0,14.0,77289,1.88638514621683,1.93759296016403,1.79919346300945,1.93759296016403,558448.560789776,0.0,1.0
1992-04-27,13.5,14.25,13.5,14.25,2281,1.86839321158674,1.97219283445267,1.86839321158674,1.97219283445267,16481.2737538521,0.0,1.0
1992-04-28,13.5,13.5,13.5,13.5,0,1.86839321158674,1.86839321158674,1.86839321158674,1.86839321158674,0,0.0,1.0
1992-04-29,12.0,13.5,12.0,13.0,14193,1.66079396585488,1.86839321158674,1.66079396585488,1.79919346300945,102550.950630611,0.0,1.0
1992-04-30,12.75,12.75,12.75,12.75,2593,1.76459358872081,1.76459358872081,1.76459358872081,1.76459358872081,18735.6172046201,0.0,1.0
1992-05-01,13.37,13.5,13.0,13.5,13393,1.85040127695664,1.86839321158674,1.79919346300945,1.86839321158674,96770.5828081289,0.0,1.0
1992-05-04,12.25,12.25,12.25,12.25,681,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,4920.53810888791,0.0,1.0
1992-05-05,12.25,12.25,12.25,12.25,0,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,0,0.0,1.0
1992-05-06,13.5,13.5,13.12,13.12,3081,1.86839321158674,1.86839321158674,1.815801402668,1.815801402668,22261.6415763342,0.0,1.0
1992-05-07,13.5,13.5,13.5,13.5,193,1.86839321158674,1.86839321158674,1.86839321158674,1.86839321158674,1394.51373717381,0.0,1.0
1992-05-08,12.62,12.75,12.62,12.75,6000,1.74660165409071,1.76459358872081,1.74660165409071,1.76459358872081,43352.7586686159,0.0,1.0
1992-05-11,12.62,12.62,12.62,12.62,0,1.74660165409071,1.74660165409071,1.74660165409071,1.74660165409071,0,0.0,1.0
1992-05-12,12.25,13.5,12.25,13.5,2281,1.69539384014352,1.86839321158674,1.69539384014352,1.86839321158674,16481.2737538521,0.0,1.0
1992-05-13,12.25,12.25,12.25,12.25,0,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,0,0.0,1.0
1992-05-14,12.25,12.25,12.25,12.25,0,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,0,0.0,1.0
1992-05-15,12.25,13.0,12.25,13.0,8489,1.69539384014352,1.79919346300945,1.69539384014352,1.79919346300945,61336.9280563134,0.0,1.0
1992-05-18,13.0,13.0,13.0,13.0,489,1.79919346300945,1.79919346300945,1.79919346300945,1.79919346300945,3533.2498314922,0.0,1.0
1992-05-19,12.25,12.25,12.25,12.25,489,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,3533.2498314922,0.0,1.0
1992-05-20,12.25,12.25,12.25,12.25,0,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,0,0.0,1.0
1992-05-21,12.25,12.25,12.25,12.25,0,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,0,0.0,1.0
1992-05-22,12.25,12.25,12.25,12.25,1481,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,10700.90593137,0.0,1.0
1992-05-26,12.25,12.25,12.25,12.25,0,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,0,0.0,1.0
1992-05-27,12.25,12.25,12.25,12.25,89,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,643.065920251136,0.0,1.0
1992-05-28,12.25,12.25,12.25,12.25,593,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,4284.69764841487,0.0,1.0
1992-05-29,12.25,12.25,12.25,12.25,489,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,3533.2498314922,0.0,1.0
1992-06-01,12.25,12.25,12.25,12.25,1881,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,13591.0898426111,0.0,1.0
1992-06-02,12.75,13.25,12.25,13.25,21393,1.76459358872081,1.8337933372981,1.69539384014352,1.8337933372981,154574.26103295,0.0,1.0
1992-06-03,13.0,13.12,12.25,13.0,162400,1.79919346300945,1.815801402668,1.69539384014352,1.79919346300945,1173414.66796387,0.0,1.0
1992-06-04,13.0,13.0,13.0,13.0,0,1.79919346300945,1.79919346300945,1.79919346300945,1.79919346300945,0,0.0,1.0
1992-06-05,13.0,13.0,13.0,13.0,0,1.79919346300945,1.79919346300945,1.79919346300945,1.79919346300945,0,0.0,1.0
1992-06-08,13.75,13.75,13.75,13.75,993,1.90299308587538,1.90299308587538,1.90299308587538,1.90299308587538,7174.88155965593,0.0,1.0
1992-06-09,12.75,12.75,12.5,12.5,53793,1.76459358872081,1.76459358872081,1.72999371443217,1.72999371443217,388679.157843475,0.0,1.0
1992-06-10,13.75,13.75,13.75,13.75,193,1.90299308587538,1.90299308587538,1.90299308587538,1.90299308587538,1394.51373717381,0.0,1.0
1992-06-11,12.5,12.5,12.5,12.5,593,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,4284.69764841486,0.0,1.0
1992-06-12,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-06-15,12.62,12.62,12.5,12.5,32000,1.74660165409071,1.74660165409071,1.72999371443217,1.72999371443217,231214.712899285,0.0,1.0
1992-06-16,13.5,13.5,13.5,13.5,281,1.86839321158674,1.86839321158674,1.86839321158674,1.86839321158674,2030.35419764684,0.0,1.0
1992-06-17,12.5,12.5,12.5,12.5,281,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,2030.35419764684,0.0,1.0
1992-06-18,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-06-19,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-06-22,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-06-23,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-06-24,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-06-25,12.13,12.13,12.0,12.0,200000,1.67878590048497,1.67878590048497,1.66079396585488,1.66079396585488,1445091.95562053,0.0,1.0
1992-06-26,12.25,12.25,12.25,12.25,2400,1.69539384014352,1.69539384014352,1.69539384014352,1.69539384014352,17341.1034674464,0.0,1.0
1992-06-29,13.0,13.0,12.0,13.0,6489,1.79919346300945,1.79919346300945,1.66079396585488,1.79919346300945,46886.0085001081,0.0,1.0
1992-06-30,13.0,13.0,13.0,13.0,993,1.79919346300945,1.79919346300945,1.79919346300945,1.79919346300945,7174.88155965593,0.0,1.0
1992-07-01,13.0,13.0,12.0,12.0,2681,1.79919346300945,1.79919346300945,1.66079396585488,1.66079396585488,19371.4576650932,0.0,1.0
1992-07-02,12.5,12.5,12.5,12.5,2681,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,19371.4576650931,0.0,1.0
1992-07-06,12.0,12.0,12.0,12.0,2800,1.66079396585488,1.66079396585488,1.66079396585488,1.66079396585488,20231.2873786874,0.0,1.0
1992-07-07,12.0,12.0,12.0,12.0,681,1.66079396585488,1.66079396585488,1.66079396585488,1.66079396585488,4920.5381088879,0.0,1.0
1992-07-08,12.13,12.13,12.0,12.0,88000,1.67878590048497,1.67878590048497,1.66079396585488,1.66079396585488,635840.460473034,0.0,1.0
1992-07-09,13.25,13.25,13.25,13.25,281,1.8337933372981,1.8337933372981,1.8337933372981,1.8337933372981,2030.35419764684,0.0,1.0
1992-07-10,11.75,11.75,11.75,11.75,5600,1.62619409156624,1.62619409156624,1.62619409156624,1.62619409156624,40462.5747573747,0.0,1.0
1992-07-13,11.75,12.75,11.75,12.75,1393,1.62619409156624,1.76459358872081,1.62619409156624,1.76459358872081,10065.065470897,0.0,1.0
1992-07-14,11.75,11.75,11.75,11.75,0,1.62619409156624,1.62619409156624,1.62619409156624,1.62619409156624,0,0.0,1.0
1992-07-15,11.75,11.75,11.75,11.75,2000,1.62619409156624,1.62619409156624,1.62619409156624,1.62619409156624,14450.9195562052,0.0,1.0
1992-07-16,12.75,12.75,11.75,12.75,2281,1.76459358872081,1.76459358872081,1.62619409156624,1.76459358872081,16481.2737538521,0.0,1.0
1992-07-17,12.75,12.75,12.75,12.75,0,1.76459358872081,1.76459358872081,1.76459358872081,1.76459358872081,0,0.0,1.0
1992-07-20,12.75,12.75,12.75,12.75,0,1.76459358872081,1.76459358872081,1.76459358872081,1.76459358872081,0,0.0,1.0
1992-07-21,12.75,12.75,12.75,12.75,0,1.76459358872081,1.76459358872081,1.76459358872081,1.76459358872081,0,0.0,1.0
1992-07-22,12.0,12.0,11.75,11.75,1200,1.66079396585488,1.66079396585488,1.62619409156624,1.62619409156624,8670.55173372316,0.0,1.0
1992-07-23,11.75,11.75,11.75,11.75,5393,1.62619409156624,1.62619409156624,1.62619409156624,1.62619409156624,38966.9045833074,0.0,1.0
1992-07-24,12.75,12.75,12.75,12.75,193,1.76459358872081,1.76459358872081,1.76459358872081,1.76459358872081,1394.51373717381,0.0,1.0
1992-07-27,12.75,12.75,12.75,12.75,0,1.76459358872081,1.76459358872081,1.76459358872081,1.76459358872081,0,0.0,1.0
1992-07-28,12.75,12.75,12.75,12.75,0,1.76459358872081,1.76459358872081,1.76459358872081,1.76459358872081,0,0.0,1.0
1992-07-29,11.75,11.75,11.75,11.75,281,1.62619409156624,1.62619409156624,1.62619409156624,1.62619409156624,2030.35419764684,0.0,1.0
1992-07-30,13.0,13.0,11.75,13.0,1081,1.79919346300945,1.79919346300945,1.62619409156624,1.79919346300945,7810.72202012897,0.0,1.0
1992-07-31,11.88,11.88,11.75,11.75,3600,1.64418602619633,1.64418602619633,1.62619409156624,1.62619409156624,26011.6552011695,0.0,1.0
1992-08-03,13.0,13.0,11.75,11.75,2889,1.79919346300945,1.79919346300945,1.62619409156624,1.62619409156624,20874.3532989386,0.0,1.0
1992-08-04,12.5,12.5,12.0,12.0,11393,1.72999371443217,1.72999371443217,1.66079396585488,1.66079396585488,82319.6632519232,0.0,1.0
1992-08-05,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-08-06,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-08-07,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-08-10,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-08-11,12.5,12.5,12.5,12.5,0,1.72999371443217,1.72999371443217,1.72999371443217,1.72999371443217,0,0.0,1.0
1992-08-12,12.0,12.5,12.0,12.0,27881,1.66079396585488,1.72999371443217,1.66079396585488,1.66079396585488,201453.04407328,0.0,1.0
1992-08-13,12.0,12.0,12.0,12.0,0,1.66079396585488,1.66079396585488,1.66079396585488,1.66079396585488,0,0.0,1.0
1992-08-14,11.75,12.75,11.75,12.75,9200,1.62619409156624,1.76459358872081,1.62619409156624,1.76459358872081,66474.2299585441,0.0,1.0
1992-08-17,11.25,11.25,11.25,11.25,993,1.55699434298895,1.55699434298895,1.55699434298895,1.55699434298895,7174.88155965592,0.0,1.0
1992-08-18,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.07,1.0
1992-08-19,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-08-20,11.25,11.25,11.25,11.25,1481,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,10634.7342515824,0.0,1.0
1992-08-21,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-08-24,11.25,11.25,11.25,11.25,89,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,639.089364207179,0.0,1.0
1992-08-25,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-08-26,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-08-27,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-08-28,11.25,11.25,11.25,11.25,400,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,2872.31174924575,0.0,1.0
1992-08-31,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-09-01,11.88,11.88,11.88,11.88,593,1.654416517026,1.654416517026,1.654416517026,1.654416517026,4258.20216825681,0.0,1.0
1992-09-02,11.88,11.88,11.88,11.88,0,1.654416517026,1.654416517026,1.654416517026,1.654416517026,0,0.0,1.0
1992-09-03,12.5,12.5,12.5,12.5,2000,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,14361.5587462288,0.0,1.0
1992-09-04,11.25,12.5,11.25,12.5,593,1.56668230778977,1.74075811976641,1.56668230778977,1.74075811976641,4258.20216825682,0.0,1.0
1992-09-08,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-09-09,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-09-10,11.25,11.25,11.25,11.25,193,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,1385.89041901107,0.0,1.0
1992-09-11,11.25,11.25,11.25,11.25,800,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,5744.6234984915,0.0,1.0
1992-09-14,12.5,12.5,12.5,12.5,489,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,3511.40111345293,0.0,1.0
1992-09-15,11.38,11.38,11.38,11.38,681,1.58478619223534,1.58478619223534,1.58478619223534,1.58478619223534,4890.11075309089,0.0,1.0
1992-09-16,12.5,12.5,12.5,12.5,593,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,4258.20216825682,0.0,1.0
1992-09-17,12.5,12.5,12.5,12.5,0,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,0,0.0,1.0
1992-09-18,11.88,11.88,11.88,11.88,1600,1.654416517026,1.654416517026,1.654416517026,1.654416517026,11489.246996983,0.0,1.0
1992-09-21,11.88,11.88,11.88,11.88,0,1.654416517026,1.654416517026,1.654416517026,1.654416517026,0,0.0,1.0
1992-09-22,11.25,11.25,11.25,11.25,489,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,3511.40111345293,0.0,1.0
1992-09-23,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-09-24,11.25,11.25,11.25,11.25,0,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,0,0.0,1.0
1992-09-25,11.25,11.25,11.25,11.25,1200,1.56668230778977,1.56668230778977,1.56668230778977,1.56668230778977,8616.93524773724,0.0,1.0
1992-09-28,11.0,11.0,11.0,11.0,400,1.53186714539444,1.53186714539444,1.53186714539444,1.53186714539444,2872.31174924575,0.0,1.0
1992-09-29,11.25,11.75,11.0,11.75,16000,1.56668230778977,1.63631263258043,1.53186714539444,1.63631263258043,114892.46996983,0.0,1.0
1992-09-30,12.25,12.25,10.75,11.0,3481,1.70594295737108,1.70594295737108,1.49705198299911,1.53186714539444,24996.2929978112,0.0,1.0
1992-10-01,10.75,10.75,10.75,10.75,2000,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,14361.5587462288,0.0,1.0
1992-10-02,10.75,10.75,10.75,10.75,889,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,6383.71286269869,0.0,1.0
1992-10-05,10.75,10.75,10.75,10.75,0,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,0,0.0,1.0
1992-10-06,10.75,10.75,10.75,10.75,0,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,0,0.0,1.0
1992-10-07,10.75,10.75,10.75,10.75,0,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,0,0.0,1.0
1992-10-08,12.0,12.0,12.0,12.0,89,1.67112779497575,1.67112779497575,1.67112779497575,1.67112779497575,639.089364207181,0.0,1.0
1992-10-09,10.75,10.75,10.75,10.75,89,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,639.089364207181,0.0,1.0
1992-10-12,10.75,10.75,10.75,10.75,89,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,639.089364207181,0.0,1.0
1992-10-13,10.75,10.75,10.5,10.75,212800,1.49705198299911,1.49705198299911,1.46223682060378,1.49705198299911,1528069.85059874,0.0,1.0
1992-10-14,10.75,10.75,10.75,10.75,0,1.49705198299911,1.49705198299911,1.49705198299911,1.49705198299911,0,0.0,1.0
1992-10-15,10.5,11.0,10.5,11.0,3393,1.46223682060378,1.53186714539444,1.46223682060378,1.53186714539444,24364.3844129771,0.0,1.0
1992-10-16,10.5,10.75,10.0,10.75,4400,1.46223682060378,1.49705198299911,1.39260649581313,1.49705198299911,31595.4292417034,0.0,1.0
1992-10-19,10.5,10.5,10.5,10.5,0,1.46223682060378,1.46223682060378,1.46223682060378,1.46223682060378,0,0.0,1.0
1992-10-20,10.5,10.5,10.0,10.5,1200,1.46223682060378,1.46223682060378,1.39260649581313,1.46223682060378,8616.93524773728,0.0,1.0
1992-10-21,9.5,10.0,9.5,10.0,4889,1.32297617102247,1.39260649581313,1.32297617102247,1.39260649581313,35106.8303551562,0.0,1.0
1992-10-22,9.5,9.5,9.5,9.5,0,1.32297617102247,1.32297617102247,1.32297617102247,1.32297617102247,0,0.0,1.0
1992-10-23,10.0,10.0,10.0,10.0,400,1.39260649581313,1.39260649581313,1.39260649581313,1.39260649581313,2872.31174924575,0.0,1.0
1992-10-26,9.5,10.0,9.5,9.5,3081,1.32297617102247,1.39260649581313,1.32297617102247,1.32297617102247,22123.9812485654,0.0,1.0
1992-10-27,9.5,9.5,9.5,9.5,0,1.32297617102247,1.32297617102247,1.32297617102247,1.32297617102247,0,0.0,1.0
1992-10-28,9.5,9.5,9.5,9.5,281,1.32297617102247,1.32297617102247,1.32297617102247,1.32297617102247,2017.79900384514,0.0,1.0
1992-10-29,10.0,10.0,9.5,10.0,3600,1.39260649581313,1.39260649581313,1.32297617102247,1.39260649581313,25850.8057432117,0.0,1.0
1992-10-30,10.0,10.0,10.0,10.0,0,1.39260649581313,1.39260649581313,1.39260649581313,1.39260649581313,0,0.0,1.0
1992-11-02,10.0,10.0,10.0,10.0,2993,1.39260649581313,1.39260649581313,1.39260649581313,1.39260649581313,21492.0726637313,0.0,1.0
1992-11-03,10.5,10.5,9.5,10.5,3200,1.46223682060378,1.46223682060378,1.32297617102247,1.46223682060378,22978.4939939661,0.0,1.0
1992-11-04,10.5,10.5,10.5,10.5,0,1.46223682060378,1.46223682060378,1.46223682060378,1.46223682060378,0,0.0,1.0
1992-11-05,10.38,11.0,10.38,11.0,11200,1.44552554265403,1.53186714539444,1.44552554265403,1.53186714539444,80424.7289788808,0.0,1.0
1992-11-06,11.75,11.75,11.0,11.25,85289,1.63631263258043,1.63631263258043,1.53186714539444,1.56668230778977,612441.49195355,0.0,1.0
1992-11-09,11.75,11.75,10.75,11.75,16681,1.63631263258043,1.63631263258043,1.49705198299911,1.63631263258043,119782.580722921,0.0,1.0
1992-11-10,11.75,11.75,11.25,11.75,1481,1.63631263258043,1.63631263258043,1.56668230778977,1.63631263258043,10634.7342515824,0.0,1.0
1992-11-11,11.25,11.75,11.25,11.75,8681,1.56668230778977,1.63631263258043,1.56668230778977,1.63631263258043,62336.3457380059,0.0,1.0
1992-11-12,12.25,12.25,11.25,11.25,193,1.70594295737108,1.70594295737108,1.56668230778977,1.56668230778977,1385.89041901108,0.0,1.0
1992-11-13,12.25,12.25,12.25,12.25,0,1.70594295737108,1.70594295737108,1.70594295737108,1.70594295737108,0,0.0,1.0
1992-11-16,12.25,12.75,11.75,11.75,34593,1.70594295737108,1.77557328216174,1.63631263258043,1.63631263258043,248404.700854146,0.0,1.0
1992-11-17,12.25,12.25,12.25,12.25,0,1.70594295737108,1.70594295737108,1.70594295737108,1.70594295737108,0,0.0,1.0
1992-11-18,12.75,13.75,12.25,12.75,17793,1.77557328216174,1.91483393174305,1.70594295737108,1.77557328216174,127767.607385824,0.0,1.0
1992-11-19,13.0,13.0,12.25,12.75,4489,1.81038844455707,1.81038844455707,1.70594295737108,1.77557328216174,32234.5186059104,0.0,1.0
1992-11-20,13.0,13.0,13.0,13.0,0,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,0,0.0,1.0
1992-11-23,13.0,13.0,13.0,13.0,1200,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,8616.93524773723,0.0,1.0
1992-11-24,12.25,12.25,12.25,12.25,193,1.70594295737108,1.70594295737108,1.70594295737108,1.70594295737108,1385.89041901108,0.0,1.0
1992-11-25,12.5,12.5,12.25,12.25,9200,1.74075811976641,1.74075811976641,1.70594295737108,1.70594295737108,66063.1702326522,0.0,1.0
1992-11-27,13.25,13.25,12.25,12.25,5289,1.84520360695239,1.84520360695239,1.70594295737108,1.70594295737108,37979.142104402,0.0,1.0
1992-11-30,12.37,12.5,12.37,12.5,10000,1.72265423532084,1.74075811976641,1.72265423532084,1.74075811976641,71807.7937311437,0.0,1.0
1992-12-01,12.37,12.37,12.37,12.37,0,1.72265423532084,1.72265423532084,1.72265423532084,1.72265423532084,0,0.0,1.0
1992-12-02,12.75,12.75,12.25,12.25,2489,1.77557328216174,1.77557328216174,1.70594295737108,1.70594295737108,17872.9598596817,0.0,1.0
1992-12-03,12.25,12.25,12.25,12.25,400,1.70594295737108,1.70594295737108,1.70594295737108,1.70594295737108,2872.31174924575,0.0,1.0
1992-12-04,12.25,12.25,12.25,12.25,0,1.70594295737108,1.70594295737108,1.70594295737108,1.70594295737108,0,0.0,1.0
1992-12-07,12.25,12.25,12.25,12.25,0,1.70594295737108,1.70594295737108,1.70594295737108,1.70594295737108,0,0.0,1.0
1992-12-08,12.25,12.25,12.25,12.25,681,1.70594295737108,1.70594295737108,1.70594295737108,1.70594295737108,4890.11075309089,0.0,1.0
1992-12-09,13.25,13.25,12.25,12.25,889,1.84520360695239,1.84520360695239,1.70594295737108,1.70594295737108,6383.7128626987,0.0,1.0
1992-12-10,13.25,13.25,13.25,13.25,0,1.84520360695239,1.84520360695239,1.84520360695239,1.84520360695239,0,0.0,1.0
1992-12-11,13.25,13.25,13.25,13.25,0,1.84520360695239,1.84520360695239,1.84520360695239,1.84520360695239,0,0.0,1.0
1992-12-14,13.25,13.25,13.25,13.25,89,1.84520360695239,1.84520360695239,1.84520360695239,1.84520360695239,639.089364207181,0.0,1.0
1992-12-15,13.25,13.25,13.25,13.25,281,1.84520360695239,1.84520360695239,1.84520360695239,1.84520360695239,2017.79900384514,0.0,1.0
1992-12-16,12.25,13.25,12.25,13.25,6681,1.70594295737108,1.84520360695239,1.70594295737108,1.84520360695239,47974.7869917772,0.0,1.0
1992-12-17,13.0,13.0,13.0,13.0,89,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,639.089364207178,0.0,1.0
1992-12-18,12.62,13.0,11.75,13.0,10593,1.75746939771617,1.81038844455707,1.63631263258043,1.81038844455707,76065.9958994005,0.0,1.0
1992-12-21,13.0,13.0,13.0,13.0,89,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,639.089364207178,0.0,1.0
1992-12-22,11.75,11.75,11.75,11.75,889,1.63631263258043,1.63631263258043,1.63631263258043,1.63631263258043,6383.71286269866,0.0,1.0
1992-12-23,13.0,13.0,13.0,13.0,89,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,639.089364207178,0.0,1.0
1992-12-24,12.0,12.0,12.0,12.0,489,1.67112779497575,1.67112779497575,1.67112779497575,1.67112779497575,3511.40111345294,0.0,1.0
1992-12-28,12.0,12.0,12.0,12.0,993,1.67112779497575,1.67112779497575,1.67112779497575,1.67112779497575,7130.51391750259,0.0,1.0
1992-12-29,12.5,12.5,12.5,12.5,993,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,7130.51391750257,0.0,1.0
1992-12-30,12.5,12.5,12.5,12.5,0,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,0,0.0,1.0
1992-12-31,12.5,12.5,11.75,11.75,31689,1.74075811976641,1.74075811976641,1.63631263258043,1.63631263258043,227551.717554621,0.0,1.0
1993-01-04,12.5,12.5,12.5,12.5,0,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,0,0.0,1.0
1993-01-05,12.5,12.5,12.5,12.5,0,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,0,0.0,1.0
1993-01-06,12.0,12.5,11.75,12.5,1481,1.67112779497575,1.74075811976641,1.63631263258043,1.74075811976641,10634.7342515824,0.0,1.0
1993-01-07,12.5,12.5,11.75,11.75,6281,1.74075811976641,1.74075811976641,1.63631263258043,1.63631263258043,45102.4752425314,0.0,1.0
1993-01-08,12.5,12.5,12.25,12.25,17481,1.74075811976641,1.74075811976641,1.70594295737108,1.70594295737108,125527.204221412,0.0,1.0
1993-01-11,12.5,12.75,12.0,12.25,9689,1.74075811976641,1.77557328216174,1.67112779497575,1.70594295737108,69574.5713461052,0.0,1.0
1993-01-12,13.0,13.0,13.0,13.0,281,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,2017.79900384514,0.0,1.0
1993-01-13,12.5,13.25,12.0,12.0,8089,1.74075811976641,1.84520360695239,1.67112779497575,1.67112779497575,58085.3243491222,0.0,1.0
1993-01-14,12.5,13.0,12.25,13.0,50889,1.74075811976641,1.81038844455707,1.70594295737108,1.81038844455707,365422.681518417,0.0,1.0
1993-01-15,12.5,12.5,12.5,12.5,0,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,0,0.0,1.0
1993-01-18,12.5,12.5,12.0,12.0,993,1.74075811976641,1.74075811976641,1.67112779497575,1.67112779497575,7130.51391750257,0.0,1.0
1993-01-19,12.5,12.5,12.5,12.5,2000,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,14361.5587462288,0.0,1.0
1993-01-20,12.5,12.5,12.5,12.5,0,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,0,0.0,1.0
1993-01-21,12.5,12.5,12.5,12.5,0,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,0,0.0,1.0
1993-01-22,13.0,13.0,13.0,13.0,1481,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,10634.7342515824,0.0,1.0
1993-01-25,13.0,13.0,13.0,13.0,2193,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,15747.4491652398,0.0,1.0
1993-01-26,12.5,12.5,12.5,12.5,1689,1.74075811976641,1.74075811976641,1.74075811976641,1.74075811976641,12128.3363611902,0.0,1.0
1993-01-27,13.5,13.5,12.62,12.62,21881,1.88001876934772,1.88001876934772,1.75746939771617,1.75746939771617,157122.633463116,0.0,1.0
1993-01-28,13.0,13.0,13.0,13.0,193,1.81038844455707,1.81038844455707,1.81038844455707,1.81038844455707,1385.89041901107,0.0,1.0
1993-01-29,15.87,16.0,14.25,15.5,60281,2.21006650885543,2.22817039330101,1.98446425653371,2.15854006851035,432864.561390708,0.0,1.0
1993-02-01,15.0,16.0,15.0,16.0,2993,2.08890974371969,2.22817039330101,2.08890974371969,2.22817039330101,21492.0726637313,0.0,1.0
1993-02-02,15.0,15.0,15.0,15.0,8489,2.08890974371969,2.08890974371969,2.08890974371969,2.08890974371969,60957.636098368,0.0,1.0
1993-02-03,15.0,15.75,15.0,15.75,21793,2.08890974371969,2.19335523090568,2.08890974371969,2.19335523090568,156490.724878282,0.0,1.0
1993-02-04,16.0,16.0,15.25,16.0,2400,2.22817039330101,2.22817039330101,2.12372490611502,2.22817039330101,17233.8704954745,0.0,1.0
1993-02-05,16.5,16.5,15.25,15.25,4400,2.29780071809166,2.29780071809166,2.12372490611502,2.12372490611502,31595.4292417033,0.0,1.0
1993-02-08,15.5,15.87,15.5,15.5,1481,2.15854006851035,2.21006650885543,2.15854006851035,2.15854006851035,10634.7342515824,0.0,1.0
1993-02-09,15.0,15.5,15.0,15.5,14993,2.08890974371969,2.15854006851035,2.08890974371969,2.15854006851035,107661.425141104,0.0,1.0
1993-02-10,15.0,16.0,14.87,15.0,14993,2.08890974371969,2.22817039330101,2.07080585927412,2.08890974371969,107661.425141104,0.0,1.0
1993-02-11,15.0,15.0,15.0,15.0,2089,2.08890974371969,2.08890974371969,2.08890974371969,2.08890974371969,15000.6481104359,0.0,1.0
1993-02-12,14.5,15.0,14.5,14.5,681,2.02902766439973,2.09899413558592,2.02902766439973,2.02902766439973,4866.61674123664,0.07,1.0
1993-02-16,14.5,15.0,14.5,14.5,16993,2.02902766439973,2.09899413558592,2.02902766439973,2.02902766439973,121436.737568038,0.0,1.0
1993-02-17,15.0,15.0,14.5,14.5,2489,2.09899413558592,2.09899413558592,2.02902766439973,2.02902766439973,17787.091143815,0.0,1.0
1993-02-18,15.0,15.0,15.0,15.0,993,2.09899413558592,2.09899413558592,2.09899413558592,2.09899413558592,7096.25612929221,0.0,1.0
1993-02-19,15.0,15.0,15.0,15.0,89,2.09899413558592,2.09899413558592,2.09899413558592,2.09899413558592,636.018928003028,0.0,1.0
1993-02-22,15.0,15.0,15.0,15.0,193,2.09899413558592,2.09899413558592,2.09899413558592,2.09899413558592,1379.23205735488,0.0,1.0
1993-02-23,13.88,13.88,13.75,13.75,70593,1.94226924012884,1.94226924012884,1.92407795762043,1.92407795762043,504477.35038784,0.0,1.0
1993-02-24,14.38,14.38,14.38,14.38,4993,2.01223571131504,2.01223571131504,2.01223571131504,2.01223571131504,35681.3764889788,0.0,1.0
1993-02-25,14.5,14.5,13.75,14.38,20193,2.02902766439973,2.02902766439973,1.92407795762043,2.01223571131504,144304.833855788,0.0,1.0
1993-02-26,14.75,14.75,14.25,14.63,10993,2.06401089999283,2.06401089999283,1.99404442880663,2.04721894690814,78559.0570285085,0.0,1.0
1993-03-01,14.75,14.75,14.75,14.75,2000,2.06401089999283,2.06401089999283,2.06401089999283,2.06401089999283,14292.5601798433,0.0,1.0
1993-03-02,14.25,15.0,14.25,15.0,5481,1.99404442880663,2.09899413558592,1.99404442880663,2.09899413558592,39168.7611728605,0.0,1.0
1993-03-03,15.0,15.38,14.63,14.63,49481,2.09899413558592,2.15216865368744,2.04721894690814,2.04721894690814,353605.085129414,0.0,1.0
1993-03-04,15.75,15.75,15.75,15.75,89,2.20394384236522,2.20394384236522,2.20394384236522,2.20394384236522,636.018928003027,0.0,1.0
1993-03-05,14.75,15.0,14.75,15.0,3881,2.06401089999283,2.09899413558592,2.06401089999283,2.09899413558592,27734.7130289859,0.0,1.0
1993-03-08,16.0,16.0,15.0,15.25,10089,2.23892707795832,2.23892707795832,2.09899413558592,2.13397737117902,72098.8198272195,0.0,1.0
1993-03-09,15.0,16.5,15.0,16.5,681,2.09899413558592,2.30889354914452,2.09899413558592,2.30889354914452,4866.61674123665,0.0,1.0
1993-03-10,16.5,16.5,16.5,16.5,1200,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,8575.53610790597,0.0,1.0
1993-03-11,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-03-12,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-03-15,17.0,17.75,15.5,16.5,17600,2.37886002033072,2.48380972711001,2.16896060677212,2.30889354914452,125774.529582621,0.0,1.0
1993-03-16,17.25,18.0,17.0,18.0,1393,2.41384325592381,2.51879296270311,2.37886002033072,2.51879296270311,9954.76816526087,0.0,1.0
1993-03-17,18.0,18.0,18.0,18.0,193,2.51879296270311,2.51879296270311,2.51879296270311,2.51879296270311,1379.23205735488,0.0,1.0
1993-03-18,17.5,18.75,17.5,18.75,1393,2.44882649151691,2.62374266948241,2.44882649151691,2.62374266948241,9954.76816526087,0.0,1.0
1993-03-19,17.5,17.5,17.5,17.5,0,2.44882649151691,2.44882649151691,2.44882649151691,2.44882649151691,0,0.0,1.0
1993-03-22,18.37,18.75,17.5,18.75,12000,2.5705681513809,2.62374266948241,2.44882649151691,2.62374266948241,85755.3610790597,0.0,1.0
1993-03-23,18.75,18.75,17.25,17.5,4593,2.62374266948241,2.62374266948241,2.41384325592381,2.44882649151691,32822.8644530101,0.0,1.0
1993-03-24,19.75,19.75,18.5,18.75,11393,2.7636756118548,2.7636756118548,2.58875943388931,2.62374266948241,81417.5690644774,0.0,1.0
1993-03-25,20.0,20.5,19.5,20.0,10193,2.7986588474479,2.8686253186341,2.7286923762617,2.7986588474479,72842.0329565714,0.0,1.0
1993-03-26,20.5,21.75,20.0,21.75,19200,2.8686253186341,3.04354149659959,2.7986588474479,3.04354149659959,137208.577726496,0.0,1.0
1993-03-29,19.0,20.5,19.0,20.5,8000,2.65872590507551,2.8686253186341,2.65872590507551,2.8686253186341,57170.2407193731,0.0,1.0
1993-03-30,18.0,19.5,18.0,19.5,1289,2.51879296270311,2.7286923762617,2.51879296270311,2.7286923762617,9211.55503590901,0.0,1.0
1993-03-31,18.75,18.75,17.75,17.75,2193,2.62374266948241,2.62374266948241,2.48380972711001,2.48380972711001,15671.7922371982,0.0,1.0
1993-04-01,18.75,18.75,18.75,18.75,193,2.62374266948241,2.62374266948241,2.62374266948241,2.62374266948241,1379.23205735488,0.0,1.0
1993-04-02,17.25,18.25,17.25,17.5,6800,2.41384325592381,2.55377619829621,2.41384325592381,2.44882649151691,48594.7046114673,0.0,1.0
1993-04-05,17.75,17.75,17.25,17.25,4000,2.48380972711001,2.48380972711001,2.41384325592381,2.41384325592381,28585.1203596866,0.0,1.0
1993-04-06,17.75,17.75,17.75,17.75,0,2.48380972711001,2.48380972711001,2.48380972711001,2.48380972711001,0,0.0,1.0
1993-04-07,18.0,18.0,18.0,18.0,400,2.51879296270311,2.51879296270311,2.51879296270311,2.51879296270311,2858.51203596866,0.0,1.0
1993-04-08,18.0,18.0,18.0,18.0,1200,2.51879296270311,2.51879296270311,2.51879296270311,2.51879296270311,8575.53610790598,0.0,1.0
1993-04-12,18.0,18.0,18.0,18.0,800,2.51879296270311,2.51879296270311,2.51879296270311,2.51879296270311,5717.02407193732,0.0,1.0
1993-04-13,18.0,18.0,17.25,18.0,4000,2.51879296270311,2.51879296270311,2.41384325592381,2.51879296270311,28585.1203596866,0.0,1.0
1993-04-14,17.25,18.0,17.25,18.0,993,2.41384325592381,2.51879296270311,2.41384325592381,2.51879296270311,7096.25612929221,0.0,1.0
1993-04-15,17.25,18.0,17.25,17.25,4400,2.41384325592381,2.51879296270311,2.41384325592381,2.41384325592381,31443.6323956553,0.0,1.0
1993-04-16,17.25,18.0,17.25,18.0,281,2.41384325592381,2.51879296270311,2.41384325592381,2.51879296270311,2008.10470526799,0.0,1.0
1993-04-19,18.0,18.0,18.0,18.0,1689,2.51879296270311,2.51879296270311,2.51879296270311,2.51879296270311,12070.0670718777,0.0,1.0
1993-04-20,17.37,18.0,17.25,18.0,2281,2.4306352090085,2.51879296270311,2.41384325592381,2.51879296270311,16300.6648851113,0.0,1.0
1993-04-21,17.5,17.75,17.25,17.25,3793,2.44882649151691,2.48380972711001,2.41384325592381,2.41384325592381,27105.8403810728,0.0,1.0
1993-04-22,17.75,17.75,17.75,17.75,193,2.48380972711001,2.48380972711001,2.48380972711001,2.48380972711001,1379.23205735488,0.0,1.0
1993-04-23,17.25,17.5,17.25,17.25,4489,2.41384325592381,2.44882649151691,2.41384325592381,2.41384325592381,32079.6513236583,0.0,1.0
1993-04-26,17.25,17.75,17.25,17.62,1689,2.41384325592381,2.48380972711001,2.41384325592381,2.4656184446016,12070.0670718777,0.0,1.0
1993-04-27,16.0,17.5,16.0,17.25,20800,2.23892707795832,2.44882649151691,2.23892707795832,2.41384325592381,148642.62587037,0.0,1.0
1993-04-28,16.0,16.0,16.0,16.0,489,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,3494.53096397169,0.0,1.0
1993-04-29,17.0,17.0,16.0,16.0,4193,2.37886002033072,2.37886002033072,2.23892707795832,2.23892707795832,29964.3524170414,0.0,1.0
1993-04-30,17.0,17.0,17.0,17.0,593,2.37886002033072,2.37886002033072,2.37886002033072,2.37886002033072,4237.74409332353,0.0,1.0
1993-05-03,17.0,17.0,17.0,17.0,193,2.37886002033072,2.37886002033072,2.37886002033072,2.37886002033072,1379.23205735488,0.0,1.0
1993-05-04,17.0,17.0,16.0,16.0,2281,2.37886002033072,2.37886002033072,2.23892707795832,2.23892707795832,16300.6648851112,0.0,1.0
1993-05-05,17.0,17.0,17.0,17.0,5881,2.37886002033072,2.37886002033072,2.37886002033072,2.37886002033072,42027.2732088291,0.0,1.0
1993-05-06,16.25,17.0,16.25,17.0,593,2.27391031355142,2.37886002033072,2.27391031355142,2.37886002033072,4237.74409332354,0.0,1.0
1993-05-07,16.25,16.25,16.25,16.25,0,2.27391031355142,2.27391031355142,2.27391031355142,2.27391031355142,0,0.0,1.0
1993-05-10,16.0,16.0,16.0,16.0,281,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,2008.10470526798,0.0,1.0
1993-05-11,16.0,16.0,16.0,16.0,0,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,0,0.0,1.0
1993-05-12,16.13,16.13,16.0,16.0,13881,2.25711836046673,2.25711836046673,2.23892707795832,2.23892707795832,99197.5139282025,0.0,1.0
1993-05-13,16.5,16.5,16.5,16.5,281,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,2008.10470526798,0.0,1.0
1993-05-14,17.0,17.0,16.0,16.0,593,2.37886002033072,2.37886002033072,2.23892707795832,2.23892707795832,4237.74409332353,0.0,1.0
1993-05-17,17.0,17.0,17.0,17.0,400,2.37886002033072,2.37886002033072,2.37886002033072,2.37886002033072,2858.51203596865,0.0,1.0
1993-05-18,16.0,16.0,16.0,16.0,193,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,1379.23205735488,0.0,1.0
1993-05-19,16.5,16.5,16.5,16.5,2089,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,14928.5791078463,0.0,1.0
1993-05-20,17.0,17.0,17.0,17.0,193,2.37886002033072,2.37886002033072,2.37886002033072,2.37886002033072,1379.23205735488,0.0,1.0
1993-05-21,16.5,16.5,16.5,16.5,489,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,3494.53096397168,0.0,1.0
1993-05-24,16.5,16.5,16.0,16.0,1881,2.30889354914452,2.30889354914452,2.23892707795832,2.23892707795832,13442.1528491426,0.0,1.0
1993-05-25,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-05-26,16.0,16.0,16.0,16.0,489,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,3494.53096397169,0.0,1.0
1993-05-27,17.25,17.25,16.0,16.0,681,2.41384325592381,2.41384325592381,2.23892707795832,2.23892707795832,4866.61674123665,0.0,1.0
1993-05-28,16.25,16.25,16.25,16.25,993,2.27391031355142,2.27391031355142,2.27391031355142,2.27391031355142,7096.2561292922,0.0,1.0
1993-06-01,16.5,17.25,16.5,17.25,193,2.30889354914452,2.41384325592381,2.30889354914452,2.41384325592381,1379.23205735488,0.0,1.0
1993-06-02,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-06-03,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-06-04,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-06-07,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-06-08,16.5,16.5,16.5,16.5,0,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,0,0.0,1.0
1993-06-09,16.13,16.25,16.0,16.25,15793,2.25711836046673,2.27391031355142,2.23892707795832,2.27391031355142,112861.201460133,0.0,1.0
1993-06-10,16.13,16.13,16.13,16.13,0,2.25711836046673,2.25711836046673,2.25711836046673,2.25711836046673,0,0.0,1.0
1993-06-11,16.5,16.5,16.5,16.5,281,2.30889354914452,2.30889354914452,2.30889354914452,2.30889354914452,2008.10470526798,0.0,1.0
1993-06-14,17.5,17.5,16.0,17.5,1393,2.44882649151691,2.44882649151691,2.23892707795832,2.44882649151691,9954.76816526087,0.0,1.0
1993-06-15,16.75,16.75,16.0,16.0,6000,2.34387678473762,2.34387678473762,2.23892707795832,2.23892707795832,42877.6805395298,0.0,1.0
1993-06-16,16.0,16.0,16.0,16.0,489,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,3494.53096397169,0.0,1.0
1993-06-17,16.38,16.38,16.38,16.38,993,2.29210159605983,2.29210159605983,2.29210159605983,2.29210159605983,7096.2561292922,0.0,1.0
1993-06-18,17.5,17.5,17.5,17.5,281,2.44882649151691,2.44882649151691,2.44882649151691,2.44882649151691,2008.10470526799,0.0,1.0
1993-06-21,16.0,17.5,16.0,17.5,1289,2.23892707795832,2.44882649151691,2.23892707795832,2.44882649151691,9211.55503590901,0.0,1.0
1993-06-22,16.0,17.0,16.0,16.0,64681,2.23892707795832,2.37886002033072,2.23892707795832,2.23892707795832,462228.542496222,0.0,1.0
1993-06-23,16.0,16.0,16.0,16.0,489,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,3494.53096397169,0.0,1.0
1993-06-24,16.0,16.0,16.0,16.0,0,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,0,0.0,1.0
1993-06-25,16.0,16.0,16.0,16.0,0,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,0,0.0,1.0
1993-06-28,16.0,16.0,16.0,16.0,0,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,0,0.0,1.0
1993-06-29,16.0,17.5,16.0,17.5,593,2.23892707795832,2.44882649151691,2.23892707795832,2.44882649151691,4237.74409332354,0.0,1.0
1993-06-30,17.13,17.13,16.88,16.88,48681,2.39705130283913,2.39705130283913,2.36206806724603,2.36206806724603,347888.061057475,0.0,1.0
1993-07-01,16.0,16.0,16.0,16.0,193,2.23892707795832,2.23892707795832,2.23892707795832,2.23892707795832,1379.23205735488,0.0,1.0
1993-07-02,17.5,17.5,17.5,17.5,89,2.44882649151691,2.44882649151691,2.44882649151691,2.44882649151691,636.018928003028,0.0,1.0
1993-07-06,17.5,17.5,17.5,17.5,400,2.44882649151691,2.44882649151691,2.44882649151691,2.44882649151691,2858.51203596866,0.0,1.0
1993-07-07,17.5,17.5,17.5,17.5,2993,2.44882649151691,2.44882649151691,2.44882649151691,2.44882649151691,21388.8163091355,0.0,1.0
1993-07-08,17.13,17.5,16.5,17.5,4593,2.39705130283913,2.44882649151691,2.30889354914452,2.44882649151691,32822.8644530101,0.0,1.0
1993-07-09,17.75,17.75,16.75,17.5,12800,2.48380972711001,2.48380972711001,2.34387678473762,2.44882649151691,91472.3851509972,0.0,1.0
1993-07-12,17.0,17.75,17.0,17.75,14089,2.37886002033072,2.48380972711001,2.37886002033072,2.48380972711001,100683.940186906,0.0,1.0
1993-07-13,17.0,17.0,17.0,17.0,193,2.37886002033072,2.37886002033072,2.37886002033072,2.37886002033072,1379.23205735488,0.0,1.0
1993-07-14,17.75,17.75,17.75,17.75,2993,2.48380972711001,2.48380972711001,2.48380972711001,2.48380972711001,21388.8163091355,0.0,1.0
1993-07-15,17.0,17.75,17.0,17.75,4993,2.37886002033072,2.48380972711001,2.37886002033072,2.48380972711001,35681.3764889787,0.0,1.0
1993-07-16,17.0,17.0,17.0,17.0,800,2.37886002033072,2.37886002033072,2.37886002033072,2.37886002033072,5717.02407193731,0.0,1.0
1993-07-19,17.75,17.75,17.0,17.0,2681,2.48380972711001,2.48380972711001,2.37886002033072,2.37886002033072,19159.17692108,0.0,1.0
1993-07-20,17.5,17.75,17.5,17.75,1793,2.44882649151691,2.48380972711001,2.44882649151691,2.48380972711001,12813.2802012295,0.0,1.0
1993-07-21,17.75,17.75,17.75,17.75,89,2.48380972711001,2.48380972711001,2.48380972711001,2.48380972711001,636.018928003027,0.0,1.0
1993-07-22,17.5,17.75,17.25,17.75,53689,2.44882649151691,2.48380972711001,2.41384325592381,2.48380972711001,383676.631747804,0.0,1.0
1993-07-23,17.75,17.75,17.75,17.75,3793,2.48380972711001,2.48380972711001,2.48380972711001,2.48380972711001,27105.8403810728,0.0,1.0
1993-07-26,18.0,18.0,17.62,17.75,6993,2.51879296270311,2.51879296270311,2.4656184446016,2.48380972711001,49973.9366688221,0.0,1.0
1993-07-27,17.75,18.0,17.75,18.0,7289,2.48380972711001,2.51879296270311,2.48380972711001,2.51879296270311,52089.2355754389,0.0,1.0
1993-07-28,17.5,17.75,17.5,17.75,14193,2.44882649151691,2.48380972711001,2.44882649151691,2.48380972711001,101427.153316258,0.0,1.0
1993-07-29,17.5,17.5,17.5,17.5,1481,2.44882649151691,2.44882649151691,2.44882649151691,2.44882649151691,10583.640813174,0.0,1.0
1993-07-30,17.25,17.25,17.13,17.13,64993,2.41384325592381,2.41384325592381,2.39705130283913,2.39705130283913,464458.181884278,0.0,1.0
1993-08-02,18.0,18.0,18.0,18.0,3481,2.51879296270311,2.51879296270311,2.51879296270311,2.51879296270311,24876.2009930173,0.0,1.0
1993-08-03,18.25,18.25,17.75,17.75,3081,2.55377619829621,2.55377619829621,2.48380972711001,2.48380972711001,22017.6889570486,0.0,1.0
1993-08-04,17.75,18.25,17.75,18.25,8193,2.48380972711001,2.55377619829621,2.48380972711001,2.55377619829621,58549.4727767281,0.0,1.0
1993-08-05,18.0,18.0,17.62,18.0,17200,2.51879296270311,2.51879296270311,2.4656184446016,2.51879296270311,122916.017546652,0.0,1.0
1993-08-06,17.5,18.0,17.5,17.5,3600,2.44882649151691,2.51879296270311,2.44882649151691,2.44882649151691,25726.608323718,0.0,1.0
1993-08-09,17.75,18.0,17.62,18.0,36281,2.48380972711001,2.51879296270311,2.4656184446016,2.51879296270311,259274.187942448,0.0,1.0
1993-08-10,18.0,18.0,17.5,18.0,62889,2.51879296270311,2.51879296270311,2.44882649151691,2.51879296270311,449422.408575083,0.0,1.0
1993-08-11,18.0,18.0,18.0,18.0,2993,2.51879296270311,2.51879296270311,2.51879296270311,2.51879296270311,21388.8163091355,0.0,1.0
1993-08-12,18.25,18.25,18.25,18.25,193,2.55377619829621,2.55377619829621,2.55377619829621,2.55377619829621,1379.23205735488,0.0,1.0
1993-08-13,19.5,19.5,18.0,18.25,15081,2.7286923762617,2.7286923762617,2.51879296270311,2.55377619829621,107773.050036108,0.0,1.0
1993-08-16,19.5,19.5,19.5,19.5,6281,2.7286923762617,2.7286923762617,2.7286923762617,2.7286923762617,44885.7852447979,0.0,1.0
1993-08-17,18.25,19.0,18.25,19.0,4400,2.56357150426228,2.6689237578621,2.56357150426228,2.6689237578621,31323.4875120474,0.07,1.0
1993-08-18,18.25,18.25,18.25,18.25,1289,2.56357150426228,2.56357150426228,2.56357150426228,2.56357150426228,9176.35804614297,0.0,1.0
1993-08-19,18.25,18.25,18.25,18.25,0,2.56357150426228,2.56357150426228,2.56357150426228,2.56357150426228,0,0.0,1.0
1993-08-20,19.75,19.75,18.25,18.25,1289,2.77427601146192,2.77427601146192,2.56357150426228,2.56357150426228,9176.35804614296,0.0,1.0
1993-08-23,20.5,20.5,18.25,19.75,13793,2.87962826506174,2.87962826506174,2.56357150426228,2.77427601146192,98192.0143758339,0.0,1.0
1993-08-24,20.5,20.5,20.5,20.5,0,2.87962826506174,2.87962826506174,2.87962826506174,2.87962826506174,0,0.0,1.0
1993-08-25,21.62,21.75,20.25,20.25,37689,3.03695429710413,3.05521535439477,2.84451084719513,2.84451084719513,268307.02746399,0.0,1.0
1993-08-26,21.25,21.75,20.75,20.75,7481,2.98498051866156,3.05521535439477,2.91474568292834,2.91474568292834,53257.047744915,0.0,1.0
1993-08-27,21.25,21.75,21.25,21.75,70889,2.98498051866156,3.05521535439477,2.98498051866156,3.05521535439477,504656.978691256,0.0,1.0
1993-08-30,21.75,21.75,21.0,21.75,25393,3.05521535439477,3.05521535439477,2.94986310079495,3.05521535439477,180772.117816686,0.0,1.0
1993-08-31,20.5,22.25,20.5,21.75,73289,2.87962826506174,3.12545019012798,2.87962826506174,3.05521535439477,521742.517334191,0.0,1.0
1993-09-01,21.25,21.5,20.5,21.5,8489,2.98498051866156,3.02009793652816,2.87962826506174,3.02009793652816,60432.9739749477,0.0,1.0
1993-09-02,21.25,21.5,20.0,21.5,36281,2.98498051866156,3.02009793652816,2.80939342932852,3.02009793652816,258283.511460134,0.0,1.0
1993-09-03,21.0,21.13,20.63,20.63,6000,2.94986310079495,2.96812415808558,2.89788932235237,2.89788932235237,42713.8466073373,0.0,1.0
1993-09-07,21.5,21.5,20.75,21.5,12593,3.02009793652816,3.02009793652816,2.91474568292834,3.02009793652816,89649.2450543666,0.0,1.0
1993-09-08,20.25,20.25,20.0,20.0,1081,2.84451084719513,2.84451084719513,2.80939342932852,2.80939342932852,7695.61136375528,0.0,1.0
1993-09-09,20.0,21.25,20.0,21.25,17481,2.80939342932852,2.98498051866156,2.80939342932852,2.98498051866156,124446.792090478,0.0,1.0
1993-09-10,21.25,21.25,21.0,21.0,5881,2.98498051866156,2.98498051866156,2.94986310079495,2.94986310079495,41866.6886496251,0.0,1.0
1993-09-13,21.25,21.25,21.25,21.25,193,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,1373.96206586935,0.0,1.0
1993-09-14,19.25,20.5,19.25,19.75,10489,2.7040411757287,2.87962826506174,2.7040411757287,2.77427601146192,74670.9228440603,0.0,1.0
1993-09-15,20.25,20.25,20.25,20.25,5689,2.84451084719513,2.84451084719513,2.84451084719513,2.84451084719513,40499.8455581904,0.0,1.0
1993-09-16,20.75,20.75,20.75,20.75,400,2.91474568292834,2.91474568292834,2.91474568292834,2.91474568292834,2847.58977382249,0.0,1.0
1993-09-17,20.75,20.75,20.75,20.75,89,2.91474568292834,2.91474568292834,2.91474568292834,2.91474568292834,633.588724675505,0.0,1.0
1993-09-20,20.0,21.0,19.75,21.0,6000,2.80939342932852,2.94986310079495,2.77427601146192,2.94986310079495,42713.8466073374,0.0,1.0
1993-09-21,19.75,21.0,19.75,21.0,5481,2.77427601146192,2.94986310079495,2.77427601146192,2.94986310079495,39019.0988758026,0.0,1.0
1993-09-22,20.0,20.0,20.0,20.0,2489,2.80939342932852,2.80939342932852,2.80939342932852,2.80939342932852,17719.1273676105,0.0,1.0
1993-09-23,21.0,21.0,19.75,19.75,1393,2.94986310079495,2.94986310079495,2.77427601146192,2.77427601146192,9916.73138733682,0.0,1.0
1993-09-24,21.0,21.0,21.0,21.0,193,2.94986310079495,2.94986310079495,2.94986310079495,2.94986310079495,1373.96206586935,0.0,1.0
1993-09-27,21.0,21.0,21.0,21.0,0,2.94986310079495,2.94986310079495,2.94986310079495,2.94986310079495,0,0.0,1.0
1993-09-28,21.0,21.0,19.75,20.87,5481,2.94986310079495,2.94986310079495,2.77427601146192,2.93160204350431,39019.0988758027,0.0,1.0
1993-09-29,20.75,20.75,20.25,20.25,6993,2.91474568292834,2.91474568292834,2.84451084719513,2.84451084719513,49782.9882208517,0.0,1.0
1993-09-30,20.75,20.75,20.75,20.75,0,2.91474568292834,2.91474568292834,2.91474568292834,2.91474568292834,0,0.0,1.0
1993-10-01,20.75,20.75,20.75,20.75,0,2.91474568292834,2.91474568292834,2.91474568292834,2.91474568292834,0,0.0,1.0
1993-10-04,21.25,21.25,20.0,21.25,4000,2.98498051866156,2.98498051866156,2.80939342932852,2.98498051866156,28475.8977382249,0.0,1.0
1993-10-05,20.87,20.87,20.87,20.87,2593,2.93160204350431,2.93160204350431,2.93160204350431,2.93160204350431,18459.5007088043,0.0,1.0
1993-10-06,20.87,20.87,20.87,20.87,0,2.93160204350431,2.93160204350431,2.93160204350431,2.93160204350431,0,0.0,1.0
1993-10-07,21.0,21.0,20.0,20.0,1689,2.94986310079495,2.94986310079495,2.80939342932852,2.80939342932852,12023.9478199655,0.0,1.0
1993-10-08,21.25,21.25,20.75,21.25,23793,2.98498051866156,2.98498051866156,2.91474568292834,2.98498051866156,169381.758721396,0.0,1.0
1993-10-11,20.0,21.25,20.0,21.25,400,2.80939342932852,2.98498051866156,2.80939342932852,2.98498051866156,2847.58977382249,0.0,1.0
1993-10-12,21.25,21.25,20.0,20.0,681,2.98498051866156,2.98498051866156,2.80939342932852,2.80939342932852,4848.02158993278,0.0,1.0
1993-10-13,20.0,21.25,20.0,20.63,2400,2.80939342932852,2.98498051866156,2.80939342932852,2.89788932235237,17085.538642935,0.0,1.0
1993-10-14,21.5,21.5,21.13,21.25,35289,3.02009793652816,3.02009793652816,2.96812415808558,2.98498051866156,251221.488821055,0.0,1.0
1993-10-15,21.87,22.0,20.5,20.5,4889,3.07207171497074,3.09033277226137,2.87962826506174,2.87962826506174,34804.6660105454,0.0,1.0
1993-10-18,21.87,21.87,21.87,21.87,0,3.07207171497074,3.07207171497074,3.07207171497074,3.07207171497074,0,0.0,1.0
1993-10-19,21.0,21.0,21.0,21.0,4800,2.94986310079495,2.94986310079495,2.94986310079495,2.94986310079495,34171.0772858699,0.0,1.0
1993-10-20,20.5,22.0,20.5,22.0,17481,2.87962826506174,3.09033277226137,2.87962826506174,3.09033277226137,124446.792090477,0.0,1.0
1993-10-21,21.25,21.25,21.25,21.25,89,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,633.588724675503,0.0,1.0
1993-10-22,22.0,22.0,20.75,20.75,117081,3.09033277226137,3.09033277226137,2.91474568292834,2.91474568292834,833496.645772279,0.0,1.0
1993-10-25,21.5,22.0,21.0,22.0,27881,3.02009793652816,3.09033277226137,2.94986310079495,3.09033277226137,198484.126209862,0.0,1.0
1993-10-26,22.0,22.0,21.13,22.0,33600,3.09033277226137,3.09033277226137,2.96812415808558,3.09033277226137,239197.54100109,0.0,1.0
1993-10-27,22.0,22.0,22.0,22.0,489,3.09033277226137,3.09033277226137,3.09033277226137,3.09033277226137,3481.178498498,0.0,1.0
1993-10-28,22.0,22.0,20.75,22.0,53289,3.09033277226137,3.09033277226137,2.91474568292834,3.09033277226137,379363.028643067,0.0,1.0
1993-10-29,22.5,22.5,21.5,22.0,9600,3.16056760799459,3.16056760799459,3.02009793652816,3.09033277226137,68342.1545717397,0.0,1.0
1993-11-01,21.5,22.5,21.5,22.5,2400,3.02009793652816,3.16056760799459,3.02009793652816,3.16056760799459,17085.538642935,0.0,1.0
1993-11-02,22.5,22.5,22.5,22.5,593,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,4221.55183969184,0.0,1.0
1993-11-03,21.75,22.5,21.5,22.5,4000,3.05521535439477,3.16056760799459,3.02009793652816,3.16056760799459,28475.8977382249,0.0,1.0
1993-11-04,21.25,22.5,21.25,22.5,6681,2.98498051866156,3.16056760799459,2.98498051866156,3.16056760799459,47561.8681972701,0.0,1.0
1993-11-05,21.87,21.87,21.25,21.25,3881,3.07207171497074,3.07207171497074,2.98498051866156,2.98498051866156,27628.7397805127,0.0,1.0
1993-11-08,21.87,21.87,21.87,21.87,0,3.07207171497074,3.07207171497074,3.07207171497074,3.07207171497074,0,0.0,1.0
1993-11-09,21.25,21.25,21.25,21.25,681,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,4848.02158993278,0.0,1.0
1993-11-10,21.25,21.25,21.25,21.25,0,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,0,0.0,1.0
1993-11-11,22.0,22.0,21.25,21.25,1289,3.09033277226137,3.09033277226137,2.98498051866156,2.98498051866156,9176.35804614299,0.0,1.0
1993-11-12,22.5,22.5,22.5,22.5,281,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,2000.4318161103,0.0,1.0
1993-11-15,22.5,22.5,22.5,22.5,0,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,0,0.0,1.0
1993-11-16,21.87,21.87,21.25,21.25,4089,3.07207171497074,3.07207171497074,2.98498051866156,2.98498051866156,29109.4864629004,0.0,1.0
1993-11-17,21.38,22.5,21.25,22.5,6193,3.00324157595219,3.16056760799459,2.98498051866156,3.16056760799459,44087.8086732067,0.0,1.0
1993-11-18,22.25,22.25,22.25,22.25,193,3.12545019012798,3.12545019012798,3.12545019012798,3.12545019012798,1373.96206586935,0.0,1.0
1993-11-19,21.62,21.62,21.25,21.25,9289,3.03695429710413,3.03695429710413,2.98498051866156,2.98498051866156,66128.1535225929,0.0,1.0
1993-11-22,21.5,22.0,21.5,22.0,5289,3.02009793652816,3.09033277226137,3.02009793652816,3.09033277226137,37652.2557843679,0.0,1.0
1993-11-23,21.5,21.5,21.5,21.5,0,3.02009793652816,3.02009793652816,3.02009793652816,3.02009793652816,0,0.0,1.0
1993-11-24,21.25,22.0,21.25,21.25,2889,2.98498051866156,3.09033277226137,2.98498051866156,2.98498051866156,20566.7171414329,0.0,1.0
1993-11-26,21.25,21.25,21.25,21.25,0,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,0,0.0,1.0
1993-11-29,21.5,21.5,21.5,21.5,400,3.02009793652816,3.02009793652816,3.02009793652816,3.02009793652816,2847.58977382249,0.0,1.0
1993-11-30,22.0,22.0,21.25,21.25,2089,3.09033277226137,3.09033277226137,2.98498051866156,2.98498051866156,14871.537593788,0.0,1.0
1993-12-01,22.0,22.0,22.0,22.0,89,3.09033277226137,3.09033277226137,3.09033277226137,3.09033277226137,633.588724675505,0.0,1.0
1993-12-02,22.0,22.0,22.0,22.0,0,3.09033277226137,3.09033277226137,3.09033277226137,3.09033277226137,0,0.0,1.0
1993-12-03,22.5,22.5,21.25,21.25,3081,3.16056760799459,3.16056760799459,2.98498051866156,2.98498051866156,21933.5602328677,0.0,1.0
1993-12-06,22.0,22.0,21.25,21.75,3289,3.09033277226137,3.09033277226137,2.98498051866156,3.05521535439477,23414.3069152555,0.0,1.0
1993-12-07,22.5,22.5,22.5,22.5,193,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,1373.96206586935,0.0,1.0
1993-12-08,22.0,22.0,22.0,22.0,593,3.09033277226137,3.09033277226137,3.09033277226137,3.09033277226137,4221.55183969185,0.0,1.0
1993-12-09,21.25,21.25,21.25,21.25,993,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,7069.14161351432,0.0,1.0
1993-12-10,21.25,21.25,21.25,21.25,0,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,0,0.0,1.0
1993-12-13,21.25,21.25,21.25,21.25,0,2.98498051866156,2.98498051866156,2.98498051866156,2.98498051866156,0,0.0,1.0
1993-12-14,22.5,22.5,22.5,22.5,193,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,1373.96206586935,0.0,1.0
1993-12-15,22.5,22.5,22.5,22.5,193,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,1373.96206586935,0.0,1.0
1993-12-16,22.5,22.5,21.5,21.5,4800,3.16056760799459,3.16056760799459,3.02009793652816,3.02009793652816,34171.0772858699,0.0,1.0
1993-12-17,22.5,22.5,22.5,22.5,489,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,3481.17849849799,0.0,1.0
1993-12-20,22.5,22.5,21.75,21.75,2000,3.16056760799459,3.16056760799459,3.05521535439477,3.05521535439477,14237.9488691124,0.0,1.0
1993-12-21,22.13,22.13,22.0,22.0,400,3.10859382955201,3.10859382955201,3.09033277226137,3.09033277226137,2847.58977382249,0.0,1.0
1993-12-22,21.25,21.87,21.25,21.25,12993,2.98498051866156,3.07207171497074,2.98498051866156,2.98498051866156,92496.8348281889,0.0,1.0
1993-12-23,22.5,22.5,21.25,21.25,993,3.16056760799459,3.16056760799459,2.98498051866156,2.98498051866156,7069.14161351433,0.0,1.0
1993-12-27,22.5,22.5,22.5,22.5,281,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,2000.4318161103,0.0,1.0
1993-12-28,21.5,21.75,21.25,21.25,2993,3.02009793652816,3.05521535439477,2.98498051866156,2.98498051866156,21307.0904826268,0.0,1.0
1993-12-29,21.75,22.25,21.5,22.25,26681,3.05521535439477,3.12545019012798,3.02009793652816,3.12545019012798,189941.356888395,0.0,1.0
1993-12-30,22.5,22.5,21.75,22.5,1200,3.16056760799459,3.16056760799459,3.05521535439477,3.16056760799459,8542.76932146747,0.0,1.0
1993-12-31,22.5,22.5,21.0,21.0,4593,3.16056760799459,3.16056760799459,2.94986310079495,2.94986310079495,32697.4495779167,0.0,1.0
1994-01-03,21.0,22.5,21.0,22.5,5689,2.94986310079495,3.16056760799459,2.94986310079495,3.16056760799459,40499.8455581904,0.0,1.0
1994-01-04,21.0,22.5,21.0,22.5,1081,2.94986310079495,3.16056760799459,2.94986310079495,3.16056760799459,7695.61136375528,0.0,1.0
1994-01-05,21.75,22.5,21.0,22.5,2593,3.05521535439477,3.16056760799459,2.94986310079495,3.16056760799459,18459.5007088043,0.0,1.0
1994-01-06,22.5,22.5,22.5,22.5,1200,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,8542.76932146747,0.0,1.0
1994-01-07,21.0,21.0,21.0,21.0,19600,2.94986310079495,2.94986310079495,2.94986310079495,2.94986310079495,139531.898917302,0.0,1.0
1994-01-10,21.0,21.0,21.0,21.0,800,2.94986310079495,2.94986310079495,2.94986310079495,2.94986310079495,5695.17954764498,0.0,1.0
1994-01-11,21.13,21.13,21.0,21.0,106193,2.96812415808558,2.96812415808558,2.94986310079495,2.94986310079495,755985.25212883,0.0,1.0
1994-01-12,22.5,22.5,22.5,22.5,281,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,2000.4318161103,0.0,1.0
1994-01-13,22.5,22.5,22.5,22.5,0,3.16056760799459,3.16056760799459,3.16056760799459,3.16056760799459,0,0.0,1.0
1994-01-14,22.25,22.25,22.25,22.25,681,3.12545019012798,3.12545019012798,3.12545019012798,3.12545019012798,4848.02158993279,0.0,1.0
1994-01-17,22.25,22.25,22.25,22.25,193,3.12545019012798,3.12545019012798,3.12545019012798,3.12545019012798,1373.96206586935,0.0,1.0
1994-01-18,21.0,22.25,21.0,22.25,3793,2.94986310079495,3.12545019012798,2.94986310079495,3.12545019012798,27002.2700302718,0.0,1.0
1994-01-19,22.25,22.25,21.0,21.0,4281,3.12545019012798,3.12545019012798,2.94986310079495,2.94986310079495,30476.3295543352,0.0,1.0
1994-01-20,22.25,22.25,21.0,22.25,800,3.12545019012798,3.12545019012798,2.94986310079495,3.12545019012798,5695.17954764498,0.0,1.0
1994-01-21,26.25,26.25,24.75,26.0,18193,3.68732887599369,3.68732887599369,3.47662436879405,3.65221145812708,129515.501887881,0.0,1.0
1994-01-24,24.75,26.25,24.75,26.25,3081,3.47662436879405,3.68732887599369,3.47662436879405,3.68732887599369,21933.5602328677,0.0,1.0
1994-01-25,25.75,26.25,24.75,25.0,20593,3.61709404026047,3.68732887599369,3.47662436879405,3.51174178666065,146601.040530817,0.0,1.0
1994-01-26,26.25,26.25,24.75,24.75,400,3.68732887599369,3.68732887599369,3.47662436879405,3.47662436879405,2847.58977382249,0.0,1.0
1994-01-27,24.75,26.25,24.75,26.0,1393,3.47662436879405,3.68732887599369,3.47662436879405,3.65221145812708,9916.73138733682,0.0,1.0
1994-01-28,25.0,26.25,25.0,26.25,400,3.51174178666065,3.68732887599369,3.51174178666065,3.68732887599369,2847.58977382249,0.0,1.0
1994-01-31,26.25,26.25,24.75,24.75,400,3.68732887599369,3.68732887599369,3.47662436879405,3.47662436879405,2847.58977382249,0.0,1.0
1994-02-01,26.25,26.25,25.5,26.25,3289,3.68732887599369,3.68732887599369,3.58197662239387,3.68732887599369,23414.3069152554,0.0,1.0
1994-02-02,25.12,26.0,24.75,24.75,26281,3.52859814723662,3.65221145812708,3.47662436879405,3.47662436879405,187093.767114572,0.0,1.0
1994-02-03,25.0,25.5,25.0,25.25,60593,3.51174178666065,3.58197662239387,3.51174178666065,3.54685920452726,431360.017913066,0.0,1.0
1994-02-04,25.0,26.25,25.0,25.0,48089,3.51174178666065,3.68732887599369,3.51174178666065,3.51174178666065,342344.361583375,0.0,1.0
1994-02-07,25.25,25.25,25.0,25.25,15600,3.54685920452726,3.54685920452726,3.51174178666065,3.54685920452726,111056.001179077,0.0,1.0
1994-02-08,26.0,26.0,25.12,25.5,26489,3.65221145812708,3.65221145812708,3.52859814723662,3.58197662239387,188574.51379696,0.0,1.0
1994-02-09,26.5,26.5,25.5,26.5,36089,3.72244629386029,3.72244629386029,3.58197662239387,3.72244629386029,256916.6683687,0.0,1.0
1994-02-10,26.75,27.0,26.0,27.0,11393,3.7575637117269,3.79268112959351,3.65221145812708,3.79268112959351,81106.4757328991,0.0,1.0
1994-02-11,26.75,26.75,26.75,26.75,193,3.7575637117269,3.7575637117269,3.7575637117269,3.7575637117269,1373.96206586935,0.0,1.0
1994-02-14,26.75,26.75,26.62,26.62,2193,3.76739658872955,3.76739658872955,3.7490877454946,3.7490877454946,15571.1639638614,0.07,1.0
1994-02-15,26.62,26.75,26.5,26.75,1081,3.7490877454946,3.76739658872955,3.73218727481619,3.76739658872955,7675.52587548299,0.0,1.0
1994-02-16,26.62,26.75,26.25,26.75,11393,3.7490877454946,3.76739658872955,3.69697796090283,3.76739658872955,80894.7884360571,0.0,1.0
1994-02-17,26.12,26.75,25.75,26.75,5289,3.67866911766788,3.76739658872955,3.62655933307611,3.76739658872955,37553.9836775481,0.0,1.0
1994-02-18,26.5,26.75,26.12,26.75,1081,3.73218727481619,3.76739658872955,3.67866911766788,3.76739658872955,7675.52587548299,0.0,1.0
1994-02-22,25.75,25.75,25.75,25.75,89,3.62655933307611,3.62655933307611,3.62655933307611,3.62655933307611,631.935062828849,0.0,1.0
1994-02-23,26.75,26.75,25.75,25.75,11793,3.76739658872955,3.76739658872955,3.62655933307611,3.62655933307611,83734.9460218047,0.0,1.0
1994-02-24,26.75,26.75,26.75,26.75,1600,3.76739658872955,3.76739658872955,3.76739658872955,3.76739658872955,11360.6303429905,0.0,1.0
1994-02-25,26.0,26.25,26.0,26.0,9393,3.66176864698947,3.69697796090283,3.66176864698947,3.66176864698947,66694.0005073189,0.0,1.0
1994-02-28,26.75,26.75,26.0,26.75,8800,3.76739658872955,3.76739658872955,3.66176864698947,3.76739658872955,62483.466886448,0.0,1.0
1994-03-01,26.38,26.75,26.38,26.75,3881,3.71528680413778,3.76739658872955,3.71528680413778,3.76739658872955,27556.6289757164,0.0,1.0
1994-03-02,26.75,26.75,26.0,26.38,1200,3.76739658872955,3.76739658872955,3.66176864698947,3.71528680413778,8520.47275724291,0.0,1.0
1994-03-03,26.5,26.5,26.5,26.5,800,3.73218727481619,3.73218727481619,3.73218727481619,3.73218727481619,5680.31517149527,0.0,1.0
1994-03-04,26.75,26.75,26.25,26.5,11881,3.76739658872955,3.76739658872955,3.69697796090283,3.73218727481619,84359.7806906692,0.0,1.0
1994-03-07,27.0,27.0,25.75,27.0,993,3.80260590264291,3.80260590264291,3.62655933307611,3.80260590264291,7050.69120661851,0.0,1.0
1994-03-08,27.0,27.0,27.0,27.0,193,3.80260590264291,3.80260590264291,3.80260590264291,3.80260590264291,1370.37603512323,0.0,1.0
1994-03-09,27.0,27.0,26.0,27.0,1289,3.80260590264291,3.80260590264291,3.66176864698947,3.80260590264291,9152.40782007176,0.0,1.0
1994-03-10,27.0,27.0,27.0,27.0,2681,3.80260590264291,3.80260590264291,3.80260590264291,3.80260590264291,19036.1562184735,0.0,1.0
1994-03-11,27.0,27.0,27.0,27.0,193,3.80260590264291,3.80260590264291,3.80260590264291,3.80260590264291,1370.37603512323,0.0,1.0
1994-03-14,26.62,27.0,26.62,27.0,3793,3.7490877454946,3.80260590264291,3.7490877454946,3.80260590264291,26931.794306852,0.0,1.0
1994-03-15,26.5,27.0,26.5,26.75,7081,3.73218727481619,3.80260590264291,3.73218727481619,3.76739658872955,50277.8896616975,0.0,1.0
1994-03-16,25.75,27.0,25.75,27.0,6400,3.62655933307611,3.80260590264291,3.62655933307611,3.80260590264291,45442.5213719622,0.0,1.0
1994-03-17,26.75,26.75,26.75,26.75,993,3.76739658872955,3.76739658872955,3.76739658872955,3.76739658872955,7050.69120661851,0.0,1.0
1994-03-18,26.75,26.75,25.75,25.75,489,3.76739658872955,3.76739658872955,3.62655933307611,3.62655933307611,3472.09264857649,0.0,1.0
1994-03-21,25.75,27.0,25.75,27.0,400,3.62655933307611,3.80260590264291,3.62655933307611,3.80260590264291,2840.15758574764,0.0,1.0
1994-03-22,27.0,27.0,25.75,27.0,5689,3.80260590264291,3.80260590264291,3.62655933307611,3.80260590264291,40394.1412632958,0.0,1.0
1994-03-23,27.25,27.25,25.75,25.75,3481,3.83781521655627,3.83781521655627,3.62655933307611,3.62655933307611,24716.4713899688,0.0,1.0
1994-03-24,27.0,27.0,27.0,27.0,89,3.80260590264291,3.80260590264291,3.80260590264291,3.80260590264291,631.935062828849,0.0,1.0
1994-03-25,26.5,27.0,26.5,27.0,400,3.73218727481619,3.80260590264291,3.73218727481619,3.80260590264291,2840.15758574764,0.0,1.0
1994-03-28,27.0,27.0,26.0,26.0,10089,3.80260590264291,3.80260590264291,3.66176864698947,3.66176864698947,71635.8747065198,0.0,1.0
1994-03-29,26.25,26.25,26.0,26.0,889,3.69697796090283,3.69697796090283,3.66176864698947,3.66176864698947,6312.25023432412,0.0,1.0
1994-03-30,26.0,26.0,26.0,26.0,800,3.66176864698947,3.66176864698947,3.66176864698947,3.66176864698947,5680.31517149527,0.0,1.0
1994-03-31,26.0,26.75,25.75,26.0,6593,3.66176864698947,3.76739658872955,3.62655933307611,3.66176864698947,46812.8974070854,0.0,1.0
1994-04-04,25.25,26.0,25.25,25.25,5200,3.55614070524939,3.66176864698947,3.55614070524939,3.55614070524939,36922.0486147193,0.0,1.0
1994-04-05,26.25,26.25,25.0,26.25,2800,3.69697796090283,3.69697796090283,3.52093139133603,3.69697796090283,19881.1031002335,0.0,1.0
1994-04-06,26.25,26.25,25.0,26.25,5881,3.69697796090283,3.69697796090283,3.52093139133603,3.69697796090283,41757.4169044546,0.0,1.0
1994-04-07,26.62,26.75,26.25,26.25,8489,3.7490877454946,3.76739658872955,3.69697796090283,3.69697796090283,60275.2443635293,0.0,1.0
1994-04-08,25.63,26.25,25.5,25.5,26281,3.60965886239769,3.69697796090283,3.59135001916275,3.59135001916275,186605.453777584,0.0,1.0
1994-04-11,26.5,26.5,25.25,25.5,24993,3.73218727481619,3.73218727481619,3.55614070524939,3.59135001916275,177460.146351477,0.0,1.0
1994-04-12,25.0,26.5,25.0,25.75,16000,3.52093139133603,3.73218727481619,3.52093139133603,3.62655933307611,113606.303429905,0.0,1.0
1994-04-13,24.75,26.25,24.75,26.25,24400,3.48572207742267,3.69697796090283,3.48572207742267,3.69697796090283,173249.612730606,0.0,1.0
1994-04-14,24.0,25.0,23.5,24.5,9081,3.38009413568259,3.52093139133603,3.30967550785587,3.45051276350931,64478.6775904357,0.0,1.0
1994-04-15,24.75,24.75,23.5,23.5,3600,3.48572207742267,3.48572207742267,3.30967550785587,3.30967550785587,25561.4182717287,0.0,1.0
1994-04-18,24.12,24.75,23.5,24.25,4800,3.396994606361,3.48572207742267,3.30967550785587,3.41530344959595,34081.8910289716,0.0,1.0
1994-04-19,23.5,24.75,23.5,24.75,7600,3.30967550785587,3.48572207742267,3.30967550785587,3.48572207742267,53962.994129205,0.0,1.0
1994-04-20,23.88,24.5,23.88,24.5,8889,3.36319366500417,3.45051276350931,3.36319366500417,3.45051276350931,63115.4019492769,0.0,1.0
1994-04-21,24.12,24.75,23.25,24.75,4889,3.396994606361,3.48572207742267,3.27446619394251,3.48572207742267,34713.8260918005,0.0,1.0
1994-04-22,24.75,24.75,23.75,23.75,14593,3.48572207742267,3.48572207742267,3.34488482176923,3.34488482176923,103616.049122038,0.0,1.0
1994-04-25,24.75,24.75,24.12,24.75,13200,3.48572207742267,3.48572207742267,3.396994606361,3.48572207742267,93725.2003296719,0.0,1.0
1994-04-26,25.5,25.5,25.5,25.5,8000,3.59135001916275,3.59135001916275,3.59135001916275,3.59135001916275,56803.1517149527,0.0,1.0
1994-04-28,25.5,25.5,24.25,25.5,6400,3.59135001916275,3.59135001916275,3.41530344959595,3.59135001916275,45442.5213719622,0.0,1.0
1994-04-29,26.25,26.25,24.75,25.5,13393,3.69697796090283,3.69697796090283,3.48572207742267,3.59135001916275,95095.5763647952,0.0,1.0
1994-05-02,25.38,26.5,25.0,25.5,26400,3.57444954848433,3.73218727481619,3.52093139133603,3.59135001916275,187450.400659344,0.0,1.0
1994-05-03,26.5,26.5,26.5,26.5,681,3.73218727481619,3.73218727481619,3.73218727481619,3.73218727481619,4835.36828973535,0.0,1.0
1994-05-04,26.5,26.5,26.5,26.5,89,3.73218727481619,3.73218727481619,3.73218727481619,3.73218727481619,631.935062828849,0.0,1.0
1994-05-05,25.25,26.5,25.25,26.5,489,3.55614070524939,3.73218727481619,3.55614070524939,3.73218727481619,3472.09264857648,0.0,1.0
1994-05-06,25.87,25.87,25.25,25.25,35481,3.64345980375452,3.64345980375452,3.55614070524939,3.55614070524939,251929.07824978,0.0,1.0
1994-05-09,26.5,26.5,26.0,26.5,489,3.73218727481619,3.73218727481619,3.66176864698947,3.73218727481619,3472.09264857649,0.0,1.0
1994-05-10,25.25,26.5,25.25,26.5,1393,3.55614070524939,3.73218727481619,3.55614070524939,3.73218727481619,9890.84879236614,0.0,1.0
1994-05-11,25.25,25.25,25.25,25.25,681,3.55614070524939,3.55614070524939,3.55614070524939,3.55614070524939,4835.36828973535,0.0,1.0
1994-05-12,26.5,26.5,26.0,26.5,4193,3.73218727481619,3.73218727481619,3.66176864698947,3.73218727481619,29771.9518925996,0.0,1.0
1994-05-13,26.5,26.5,25.25,26.5,3393,3.73218727481619,3.73218727481619,3.55614070524939,3.73218727481619,24091.6367211043,0.0,1.0
1994-05-16,26.5,26.5,25.75,26.5,12281,3.73218727481619,3.73218727481619,3.62655933307611,3.73218727481619,87199.9382764168,0.0,1.0
1994-05-17,26.0,26.5,25.25,25.25,8089,3.66176864698947,3.73218727481619,3.55614070524939,3.55614070524939,57435.0867777816,0.0,1.0
1994-05-18,26.0,26.0,26.0,26.0,0,3.66176864698947,3.66176864698947,3.66176864698947,3.66176864698947,0,0.0,1.0
1994-05-19,26.0,26.0,26.0,26.0,0,3.66176864698947,3.66176864698947,3.66176864698947,3.66176864698947,0,0.0,1.0
1994-05-20,27.0,27.0,25.5,25.5,6593,3.80260590264291,3.80260590264291,3.59135001916275,3.59135001916275,46812.8974070854,0.0,1.0
1994-05-23,26.25,27.0,26.25,27.0,489,3.69697796090283,3.80260590264291,3.69697796090283,3.80260590264291,3472.09264857648,0.0,1.0
1994-05-24,27.0,27.0,26.87,27.0,42089,3.80260590264291,3.80260590264291,3.78429705940796,3.80260590264291,298848.481566331,0.0,1.0
1994-05-25,27.5,27.5,26.87,27.0,87481,3.87302453046963,3.87302453046963,3.78429705940796,3.80260590264291,621149.564396973,0.0,1.0
1994-05-26,28.0,28.0,27.38,27.75,5689,3.94344315829635,3.94344315829635,3.85612405979122,3.90823384438299,40394.1412632958,0.0,1.0
1994-05-27,28.0,28.0,27.25,28.0,6089,3.94344315829635,3.94344315829635,3.83781521655627,3.94344315829635,43234.2988490434,0.0,1.0
1994-05-31,28.25,28.25,27.0,28.0,34593,3.97865247220971,3.97865247220971,3.80260590264291,3.94344315829635,245623.92840942,0.0,1.0
1994-06-01,28.25,28.25,28.25,28.25,4681,3.97865247220971,3.97865247220971,3.97865247220971,3.97865247220971,33236.9441472117,0.0,1.0
1994-06-02,28.75,28.75,27.5,28.75,4681,4.04907110003643,4.04907110003643,3.87302453046963,4.04907110003643,33236.9441472117,0.0,1.0
1994-06-03,28.75,28.75,28.75,28.75,889,4.04907110003643,4.04907110003643,4.04907110003643,4.04907110003643,6312.25023432412,0.0,1.0
1994-06-06,27.75,28.75,27.75,28.75,6993,3.90823384438299,4.04907110003643,3.90823384438299,4.04907110003643,49653.0549928331,0.0,1.0
1994-06-07,28.62,28.75,27.75,28.75,5600,4.03076225680148,4.04907110003643,3.90823384438299,4.04907110003643,39762.206200467,0.0,1.0
1994-06-08,28.75,28.75,27.75,27.75,18089,4.04907110003643,4.04907110003643,3.90823384438299,3.90823384438299,128439.026421473,0.0,1.0
1994-06-09,28.37,28.75,27.75,28.75,4193,3.99555294288812,4.04907110003643,3.90823384438299,4.04907110003643,29771.9518925996,0.0,1.0
1994-06-10,28.5,28.5,28.5,28.5,89,4.01386178612307,4.01386178612307,4.01386178612307,4.01386178612307,631.935062828849,0.0,1.0
1994-06-13,30.0,30.0,28.75,29.75,10489,4.22511766960323,4.22511766960323,4.04907110003643,4.18990835568987,74476.0322922675,0.0,1.0
1994-06-14,30.0,30.0,28.75,30.0,4593,4.22511766960323,4.22511766960323,4.04907110003643,4.22511766960323,32612.1094783473,0.0,1.0
1994-06-15,30.25,30.25,29.5,29.88,108889,4.26032698351659,4.26032698351659,4.15469904177651,4.20821719892482,773154.798386187,0.0,1.0
1994-06-16,30.12,30.25,30.12,30.25,51793,4.24201814028165,4.26032698351659,4.24201814028165,4.26032698351659,367750.704596568,0.0,1.0
1994-06-17,30.25,30.25,30.25,30.25,1689,4.26032698351659,4.26032698351659,4.26032698351659,4.26032698351659,11992.5654058194,0.0,1.0
1994-06-20,30.25,30.25,29.0,30.25,1081,4.26032698351659,4.26032698351659,4.08428041394979,4.26032698351659,7675.52587548299,0.0,1.0
1994-06-21,29.0,30.25,29.0,30.25,55081,4.08428041394979,4.26032698351659,4.08428041394979,4.26032698351659,391096.799951414,0.0,1.0
1994-06-22,30.38,30.5,29.5,30.25,24889,4.27863582675154,4.29553629742995,4.15469904177651,4.26032698351659,176721.705379182,0.0,1.0
1994-06-23,30.31,31.0,29.5,29.5,10993,4.2687772188558,4.36595492525667,4.15469904177651,4.15469904177651,78054.6308503094,0.0,1.0
1994-06-24,30.5,31.0,30.0,31.0,4800,4.29553629742995,4.36595492525667,4.22511766960323,4.36595492525667,34081.8910289717,0.0,1.0
1994-06-27,30.5,31.25,30.0,31.25,6993,4.29553629742995,4.40116423917003,4.22511766960323,4.40116423917003,49653.0549928331,0.0,1.0
1994-06-28,30.0,31.25,30.0,31.25,889,4.22511766960323,4.40116423917003,4.22511766960323,4.40116423917003,6312.25023432413,0.0,1.0
1994-06-29,29.5,30.5,29.5,30.0,4489,4.15469904177651,4.29553629742995,4.15469904177651,4.22511766960323,31873.6685060529,0.0,1.0
1994-06-30,29.25,29.5,29.25,29.5,4281,4.11948972786315,4.15469904177651,4.11948972786315,4.15469904177651,30396.7865614641,0.0,1.0
1994-07-01,29.5,29.5,29.0,29.0,2281,4.15469904177651,4.15469904177651,4.08428041394979,4.08428041394979,16195.9986327259,0.0,1.0
1994-07-05,30.5,30.5,29.0,29.0,281,4.29553629742995,4.29553629742995,4.08428041394979,4.08428041394979,1995.21070398772,0.0,1.0
1994-07-06,30.5,30.5,30.0,30.5,889,4.29553629742995,4.29553629742995,4.22511766960323,4.29553629742995,6312.25023432413,0.0,1.0
1994-07-07,29.0,30.5,29.0,29.0,3081,4.08428041394979,4.29553629742995,4.08428041394979,4.08428041394979,21876.3138042212,0.0,1.0
1994-07-08,29.0,30.5,29.0,29.88,15289,4.08428041394979,4.29553629742995,4.08428041394979,4.20821719892482,108557.923321239,0.0,1.0
1994-07-11,29.75,30.5,29.0,30.5,3200,4.18990835568987,4.29553629742995,4.08428041394979,4.29553629742995,22721.2606859811,0.0,1.0
1994-07-12,29.0,30.5,29.0,30.5,1393,4.08428041394979,4.29553629742995,4.08428041394979,4.29553629742995,9890.84879236615,0.0,1.0
1994-07-13,29.63,30.5,29.63,30.5,7793,4.17300788501146,4.29553629742995,4.17300788501146,4.29553629742995,55333.3701643283,0.0,1.0
1994-07-14,32.0,32.75,29.25,30.5,92800,4.50679218091011,4.6124201226502,4.11948972786315,4.29553629742995,658916.559893453,0.0,1.0
1994-07-15,33.5,34.0,32.5,32.5,85481,4.71804806439028,4.788466692217,4.57721080873683,4.57721080873683,606948.776468234,0.0,1.0
1994-07-18,34.0,34.0,34.0,34.0,5393,4.788466692217,4.788466692217,4.788466692217,4.788466692217,38292.4246498425,0.0,1.0
1994-07-19,34.0,34.0,32.75,34.0,4593,4.788466692217,4.788466692217,4.6124201226502,4.788466692217,32612.1094783472,0.0,1.0
1994-07-20,32.0,34.0,32.0,34.0,18593,4.50679218091011,4.788466692217,4.50679218091011,4.788466692217,132017.624979515,0.0,1.0
1994-07-21,29.75,32.5,29.75,32.5,15289,4.18990835568987,4.57721080873683,4.18990835568987,4.57721080873683,108557.923321239,0.0,1.0
1994-07-22,32.13,32.5,31.0,31.0,16089,4.52510102414506,4.57721080873683,4.36595492525667,4.36595492525667,114238.238492734,0.0,1.0
1994-07-25,31.31,32.5,31.25,32.5,15881,4.40961447450924,4.57721080873683,4.40116423917003,4.57721080873683,112761.356548146,0.0,1.0
1994-07-26,32.13,32.5,31.25,31.25,1689,4.52510102414506,4.57721080873683,4.40116423917003,4.40116423917003,11992.5654058194,0.0,1.0
1994-07-27,30.75,32.5,30.5,32.5,3393,4.33074561134331,4.57721080873683,4.29553629742995,4.57721080873683,24091.6367211044,0.0,1.0
1994-07-28,31.25,31.25,30.25,30.25,6089,4.40116423917003,4.40116423917003,4.26032698351659,4.26032698351659,43234.2988490434,0.0,1.0
1994-07-29,31.25,31.25,30.75,31.25,27393,4.40116423917003,4.40116423917003,4.33074561134331,4.40116423917003,194501.091865963,0.0,1.0
1994-08-01,31.25,31.25,30.75,30.75,19200,4.40116423917003,4.40116423917003,4.33074561134331,4.33074561134331,136327.564115887,0.0,1.0
1994-08-02,31.25,31.25,30.25,31.25,681,4.40116423917003,4.40116423917003,4.26032698351659,4.40116423917003,4835.36828973536,0.0,1.0
1994-08-03,31.25,31.25,30.5,31.25,6089,4.40116423917003,4.40116423917003,4.29553629742995,4.40116423917003,43234.2988490434,0.0,1.0
1994-08-04,30.75,31.25,30.75,31.25,85081,4.33074561134331,4.40116423917003,4.33074561134331,4.40116423917003,604108.618882487,0.0,1.0
1994-08-05,31.25,31.25,31.25,31.25,281,4.40116423917003,4.40116423917003,4.40116423917003,4.40116423917003,1995.21070398772,0.0,1.0
1994-08-08,30.63,31.25,30.0,31.25,100800,4.3138451406649,4.40116423917003,4.22511766960323,4.40116423917003,715719.711608405,0.0,1.0
1994-08-09,30.5,30.75,29.5,30.0,18193,4.29553629742995,4.33074561134331,4.15469904177651,4.22511766960323,129177.467393767,0.0,1.0
1994-08-10,30.25,30.5,29.5,30.5,14089,4.26032698351659,4.29553629742995,4.15469904177651,4.29553629742995,100037.450563996,0.0,1.0
1994-08-11,30.5,30.5,29.5,29.5,2889,4.29553629742995,4.29553629742995,4.15469904177651,4.15469904177651,20513.0381630623,0.0,1.0
1994-08-12,29.5,30.5,29.5,30.5,3081,4.15469904177651,4.29553629742995,4.15469904177651,4.29553629742995,21876.3138042212,0.0,1.0
1994-08-15,27.5,30.5,27.5,29.5,38089,3.87302453046963,4.29553629742995,3.87302453046963,4.15469904177651,270446.905708854,0.0,1.0
1994-08-16,28.5,28.5,27.0,27.0,12593,4.01386178612307,4.01386178612307,3.80260590264291,3.80260590264291,89415.2611933,0.0,1.0
1994-08-17,27.88,28.75,27.25,27.25,11393,3.92654268761794,4.04907110003643,3.83781521655627,3.83781521655627,80894.788436057,0.0,1.0
1994-08-18,28.75,28.75,27.75,28.75,10993,4.04907110003643,4.04907110003643,3.90823384438299,4.04907110003643,78054.6308503094,0.0,1.0
1994-08-19,28.0,29.5,27.75,29.0,7481,3.94344315829635,4.15469904177651,3.90823384438299,4.08428041394979,53118.0472474452,0.0,1.0
1994-08-22,30.25,30.25,28.0,29.5,45881,4.26032698351659,4.26032698351659,3.94344315829635,4.15469904177651,325773.175479219,0.0,1.0
1994-08-23,30.87,31.0,29.75,30.25,70993,4.34764608202173,4.36595492525667,4.18990835568987,4.26032698351659,504078.268712455,0.0,1.0
1994-08-24,30.5,32.0,30.0,31.0,25289,4.29553629742995,4.50679218091011,4.22511766960323,4.36595492525667,179561.86296493,0.0,1.0
1994-08-25,31.94,32.0,31.87,32.0,6993,4.49834194557091,4.50679218091011,4.48848333767517,4.50679218091011,49653.054992833,0.0,1.0
1994-08-26,32.0,32.0,30.5,32.0,6400,4.50679218091011,4.50679218091011,4.29553629742995,4.50679218091011,45442.5213719622,0.0,1.0
1994-08-29,32.0,33.0,30.5,32.0,32000,4.51665078880586,4.65779612595604,4.30493278308058,4.51665078880586,226716.664156967,0.07,1.0
1994-08-30,33.0,33.0,32.0,33.0,41881,4.65779612595604,4.65779612595604,4.51665078880586,4.65779612595604,296722.519111186,0.0,1.0
1994-08-31,33.0,33.0,32.0,32.0,3200,4.65779612595604,4.65779612595604,4.51665078880586,4.51665078880586,22671.6664156968,0.0,1.0
1994-09-01,32.0,33.0,32.0,32.0,7289,4.51665078880586,4.65779612595604,4.51665078880586,4.51665078880586,51641.8051575042,0.0,1.0
1994-09-02,32.0,32.75,32.0,32.75,2193,4.51665078880586,4.62250979166849,4.51665078880586,4.62250979166849,15537.1763905072,0.0,1.0
1994-09-06,32.5,32.5,32.25,32.5,3200,4.58722345738095,4.58722345738095,4.5519371230934,4.58722345738095,22671.6664156967,0.0,1.0
1994-09-07,32.13,32.5,31.5,32.5,10800,4.53499968263538,4.58722345738095,4.44607812023076,4.58722345738095,76516.8741529766,0.0,1.0
1994-09-08,32.75,32.75,31.5,32.75,11881,4.62250979166849,4.62250979166849,4.44607812023076,4.62250979166849,84175.6464640292,0.0,1.0
1994-09-09,33.0,33.0,31.5,33.0,6193,4.65779612595604,4.65779612595604,4.44607812023076,4.65779612595604,43876.7594101281,0.0,1.0
1994-09-12,32.13,33.0,31.5,31.5,6889,4.53499968263538,4.65779612595604,4.44607812023076,4.44607812023076,48807.8468555422,0.0,1.0
1994-09-13,32.0,33.0,32.0,33.0,18089,4.51665078880586,4.65779612595604,4.51665078880586,4.65779612595604,128158.679310481,0.0,1.0
1994-09-14,31.5,33.0,31.5,31.5,27689,4.44607812023076,4.65779612595604,4.44607812023076,4.44607812023076,196173.678557571,0.0,1.0
1994-09-15,31.5,33.0,31.5,33.0,14281,4.44607812023076,4.65779612595604,4.44607812023076,4.65779612595604,101179.396275802,0.0,1.0
1994-09-16,33.0,33.0,31.5,33.0,1793,4.65779612595604,4.65779612595604,4.44607812023076,4.65779612595604,12703.2180885451,0.0,1.0
1994-09-19,33.0,33.0,31.5,33.0,94993,4.65779612595604,4.65779612595604,4.44607812023076,4.65779612595604,673015.502445713,0.0,1.0
1994-09-20,33.0,33.0,31.5,33.0,1600,4.65779612595604,4.65779612595604,4.44607812023076,4.65779612595604,11335.8332078484,0.0,1.0
1994-09-21,32.38,33.0,31.5,33.0,3600,4.57028601692293,4.65779612595604,4.44607812023076,4.65779612595604,25505.6247176588,0.0,1.0
1994-09-22,32.75,33.88,31.5,31.5,12993,4.62250979166849,4.7820040226482,4.44607812023076,4.44607812023076,92054.0505434838,0.0,1.0
1994-09-23,34.0,34.0,32.75,34.0,16000,4.79894146310622,4.79894146310622,4.62250979166849,4.79894146310622,113358.332078484,0.0,1.0
1994-09-26,34.0,34.0,33.0,34.0,6400,4.79894146310622,4.79894146310622,4.65779612595604,4.79894146310622,45343.3328313935,0.0,1.0
1994-09-27,34.0,34.0,32.5,34.0,17600,4.79894146310622,4.79894146310622,4.58722345738095,4.79894146310622,124694.165286332,0.0,1.0
1994-09-28,34.0,34.0,32.75,34.0,2800,4.79894146310622,4.79894146310622,4.62250979166849,4.79894146310622,19837.7081137347,0.0,1.0
1994-09-29,34.0,34.0,33.25,34.0,4089,4.79894146310622,4.79894146310622,4.69308246024358,4.79894146310622,28970.1387418075,0.0,1.0
1994-09-30,35.37,35.5,34.0,34.0,20400,4.99231057500197,5.0106594688315,4.79894146310622,4.79894146310622,144531.873400067,0.0,1.0
1994-10-03,35.5,35.5,34.88,35.5,33881,5.0106594688315,5.0106594688315,4.92314935979838,5.0106594688315,240043.353071944,0.0,1.0
1994-10-04,35.5,35.5,34.5,34.75,18000,5.0106594688315,5.0106594688315,4.86951413168131,4.90480046596886,127528.123588294,0.0,1.0
1994-10-05,35.37,35.5,34.25,35.5,10489,4.99231057500197,5.0106594688315,4.83422779739377,5.0106594688315,74313.4715732011,0.0,1.0
1994-10-06,35.5,35.5,34.25,34.25,12993,5.0106594688315,5.0106594688315,4.83422779739377,4.83422779739377,92054.0505434837,0.0,1.0
1994-10-07,34.88,35.5,34.25,35.5,16193,4.92314935979838,5.0106594688315,4.83422779739377,5.0106594688315,114725.716959181,0.0,1.0
1994-10-10,35.5,35.5,34.25,34.25,7081,5.0106594688315,5.0106594688315,4.83422779739377,4.83422779739377,50168.1468404839,0.0,1.0
1994-10-11,36.87,37.0,35.0,35.5,59200,5.20402858072725,5.22237747455677,4.9400868002564,5.0106594688315,419425.82869039,0.0,1.0
1994-10-12,37.0,37.0,35.75,37.0,40281,5.22237747455677,5.22237747455677,5.04594580311904,5.22237747455677,285386.685903338,0.0,1.0
1994-10-13,37.75,37.75,36.87,37.0,35481,5.32823647741941,5.32823647741941,5.20402858072725,5.22237747455677,251379.186279793,0.0,1.0
1994-10-14,39.5,39.5,37.25,37.75,28993,5.57524081743223,5.57524081743223,5.25766380884432,5.32823647741941,205412.382621967,0.0,1.0
1994-10-17,38.0,39.5,38.0,39.5,16193,5.36352281170695,5.57524081743223,5.36352281170695,5.57524081743223,114725.716959181,0.0,1.0
1994-10-18,39.0,39.0,38.0,38.0,8089,5.50466814885714,5.50466814885714,5.36352281170695,5.36352281170695,57309.7217614284,0.0,1.0
1994-10-19,37.38,39.0,36.5,38.0,35689,5.27601270267384,5.50466814885714,5.15180480598168,5.36352281170695,252852.844596813,0.0,1.0
1994-10-20,36.5,37.75,36.5,37.75,12489,5.15180480598168,5.32823647741941,5.15180480598168,5.32823647741941,88483.2630830115,0.0,1.0
1994-10-21,37.5,37.5,36.5,36.5,8400,5.29295014313186,5.29295014313186,5.15180480598168,5.15180480598168,59513.124341204,0.0,1.0
1994-10-24,36.5,37.5,36.5,37.5,3881,5.15180480598168,5.29295014313186,5.15180480598168,5.29295014313186,27496.4804247872,0.0,1.0
1994-10-25,36.5,37.5,36.5,37.5,11793,5.15180480598168,5.29295014313186,5.15180480598168,5.29295014313186,83552.1756375975,0.0,1.0
1994-10-26,36.5,37.5,36.5,37.5,5393,5.15180480598168,5.29295014313186,5.15180480598168,5.29295014313186,38208.8428062039,0.0,1.0
1994-10-27,39.75,39.75,37.75,37.75,6800,5.61052715171977,5.61052715171977,5.32823647741941,5.32823647741941,48177.2911333556,0.0,1.0
1994-10-28,40.0,41.0,38.5,40.0,14400,5.64581348600732,5.7869588231575,5.43409548028204,5.64581348600732,102022.498870635,0.0,1.0
1994-10-31,40.37,41.0,39.75,41.0,14593,5.69803726075289,5.7869588231575,5.61052715171977,5.7869588231575,103389.883751332,0.0,1.0
1994-11-01,39.5,40.75,39.5,40.75,4681,5.57524081743223,5.75167248886996,5.57524081743223,5.75167248886996,33164.3970287114,0.0,1.0
1994-11-02,40.75,40.75,39.5,39.5,97600,5.75167248886996,5.75167248886996,5.57524081743223,5.57524081743223,691485.825678751,0.0,1.0
1994-11-03,40.75,40.75,40.75,40.75,2489,5.75167248886996,5.75167248886996,5.75167248886996,5.75167248886996,17634.3055339591,0.0,1.0
1994-11-04,40.0,40.75,40.0,40.75,3600,5.64581348600732,5.75167248886996,5.64581348600732,5.75167248886996,25505.6247176589,0.0,1.0
1994-11-07,40.75,40.75,39.5,40.75,23200,5.75167248886996,5.75167248886996,5.57524081743223,5.75167248886996,164369.581513801,0.0,1.0
1994-11-08,40.75,40.75,39.5,40.75,11393,5.75167248886996,5.75167248886996,5.57524081743223,5.75167248886996,80718.2173356353,0.0,1.0
1994-11-09,40.25,40.75,39.5,40.75,35600,5.68109982029486,5.75167248886996,5.57524081743223,5.75167248886996,252222.288874627,0.0,1.0
1994-11-10,40.75,40.75,39.5,39.5,1393,5.75167248886996,5.75167248886996,5.57524081743223,5.57524081743223,9869.25978658299,0.0,1.0
1994-11-11,40.75,40.75,39.5,39.5,2400,5.75167248886996,5.75167248886996,5.57524081743223,5.57524081743223,17003.7498117726,0.0,1.0
1994-11-14,40.25,41.38,39.5,40.75,46800,5.68109982029486,5.84059405127457,5.57524081743223,5.75167248886996,331573.121329565,0.0,1.0
1994-11-15,41.5,41.5,40.0,41.5,21881,5.85753149173259,5.85753149173259,5.64581348600732,5.85753149173259,155024.604013082,0.0,1.0
1994-11-16,43.0,43.0,41.25,41.5,54681,6.06924949745787,6.06924949745787,5.82224515744505,5.85753149173259,387409.184773973,0.0,1.0
1994-11-17,41.75,43.0,41.75,43.0,8193,5.89281782602014,6.06924949745787,5.89281782602014,6.06924949745787,58046.5509199386,0.0,1.0
1994-11-18,43.0,43.0,41.75,43.0,3793,6.06924949745787,6.06924949745787,5.89281782602014,6.06924949745787,26873.0095983556,0.0,1.0
1994-11-21,42.75,44.25,42.75,43.25,41481,6.03396316317032,6.2456811688956,6.03396316317032,6.10453583174541,293888.560809224,0.0,1.0
1994-11-22,44.25,44.25,42.75,44.25,14000,6.2456811688956,6.2456811688956,6.03396316317032,6.2456811688956,99188.5405686733,0.0,1.0
1994-11-23,41.5,44.25,41.5,44.25,22281,5.85753149173259,6.2456811688956,5.85753149173259,6.2456811688956,157858.562315044,0.0,1.0
1994-11-25,42.5,42.5,41.25,42.5,5689,5.99867682888278,5.99867682888278,5.82224515744505,5.99867682888278,40305.9719496559,0.0,1.0
1994-11-28,42.5,42.5,41.25,41.25,3289,5.99867682888278,5.99867682888278,5.82224515744505,5.82224515744505,23302.2221378833,0.0,1.0
1994-11-29,42.5,42.5,41.25,42.5,10400,5.99867682888278,5.99867682888278,5.82224515744505,5.99867682888278,73682.9158510144,0.0,1.0
1994-11-30,42.12,42.5,41.25,42.5,6489,5.94504160076571,5.99867682888278,5.82224515744505,5.99867682888278,45973.8885535801,0.0,1.0
1994-12-01,41.25,42.5,41.25,41.25,2089,5.82224515744505,5.99867682888278,5.82224515744505,5.82224515744505,14800.347231997,0.0,1.0
1994-12-02,41.25,42.5,41.25,41.25,59793,5.82224515744505,5.99867682888278,5.82224515744505,5.82224515744505,423627.171873049,0.0,1.0
1994-12-05,42.5,42.5,41.25,42.5,19289,5.99867682888278,5.99867682888278,5.82224515744505,5.99867682888278,136660.554216367,0.0,1.0
1994-12-06,42.5,42.5,41.5,42.5,12281,5.99867682888278,5.99867682888278,5.85753149173259,5.99867682888278,87009.6047659912,0.0,1.0
1994-12-07,42.12,42.5,41.5,41.5,13881,5.94504160076571,5.99867682888278,5.85753149173259,5.85753149173259,98345.4379738396,0.0,1.0
1994-12-08,43.0,43.0,41.75,43.0,3289,6.06924949745787,6.06924949745787,5.89281782602014,6.06924949745787,23302.2221378833,0.0,1.0
1994-12-09,41.75,43.0,41.75,43.0,21393,5.89281782602014,6.06924949745787,5.89281782602014,6.06924949745787,151567.174884688,0.0,1.0
1994-12-12,43.0,43.0,41.75,41.75,8281,6.06924949745787,6.06924949745787,5.89281782602014,5.89281782602014,58670.0217463703,0.0,1.0
1994-12-13,42.0,43.0,42.0,43.0,6193,5.92810416030768,6.06924949745787,5.92810416030768,6.06924949745787,43876.7594101282,0.0,1.0
1994-12-14,43.0,43.0,43.0,43.0,5081,6.06924949745787,6.06924949745787,6.06924949745787,6.06924949745787,35998.3553306735,0.0,1.0
1994-12-15,43.5,43.5,42.25,43.25,7481,6.13982216603296,6.13982216603296,5.96339049459523,6.10453583174541,53002.1051424461,0.0,1.0
1994-12-16,43.0,44.25,43.0,43.5,9289,6.06924949745787,6.2456811688956,6.06924949745787,6.13982216603296,65811.5966673147,0.0,1.0
1994-12-19,46.0,46.0,43.0,44.25,20993,6.49268550890842,6.49268550890842,6.06924949745787,6.2456811688956,148733.216582726,0.0,1.0
1994-12-20,47.25,47.25,44.5,44.5,13881,6.66911718034615,6.66911718034615,6.28096750318314,6.28096750318314,98345.4379738395,0.0,1.0
1994-12-21,49.75,50.0,47.25,47.25,42281,7.0219805232216,7.05726685750915,6.66911718034615,6.66911718034615,299556.477413149,0.0,1.0
1994-12-22,50.25,53.0,49.25,50.0,70281,7.09255319179669,7.4807028689597,6.95140785464651,7.05726685750915,497933.558550495,0.0,1.0
1994-12-23,50.5,50.5,49.25,49.25,9600,7.12783952608424,7.12783952608424,6.95140785464651,6.95140785464651,68014.9992470903,0.0,1.0
1994-12-27,50.0,50.75,49.5,49.5,19881,7.05726685750915,7.16312586037179,6.98669418893406,6.98669418893406,140854.812503271,0.0,1.0
1994-12-28,49.37,50.75,49.25,50.75,20000,6.96834529510453,7.16312586037179,6.95140785464651,7.16312586037179,141697.915098105,0.0,1.0
1994-12-29,53.75,53.75,49.25,49.25,50000,7.58656187182233,7.58656187182233,6.95140785464651,6.95140785464651,354244.787745262,0.0,1.0
1994-12-30,56.25,57.25,53.5,53.75,104593,7.93942521469779,8.08057055184798,7.55127553753479,7.58656187182233,741030.501692804,0.0,1.0
1995-01-03,51.88,53.5,51.0,52.5,72193,7.32262009135149,7.55127553753479,7.19841219465933,7.41013020038461,511479.879233874,0.0,1.0
1995-01-04,50.25,53.0,49.0,51.5,62400,7.09255319179669,7.4807028689597,6.91612152035897,7.26898486323442,442097.495106087,0.0,1.0
1995-01-05,49.0,50.25,48.75,49.25,30000,6.91612152035897,7.09255319179669,6.88083518607142,6.95140785464651,212546.872647157,0.0,1.0
1995-01-06,49.75,50.5,49.0,50.25,26681,7.0219805232216,7.12783952608424,6.91612152035897,7.09255319179669,189032.103636627,0.0,1.0
1995-01-09,49.5,50.75,49.5,50.75,2889,6.98669418893406,7.16312586037179,6.98669418893406,7.16312586037179,20468.2638359212,0.0,1.0
1995-01-10,49.0,51.0,49.0,51.0,11600,6.91612152035897,7.19841219465933,6.91612152035897,7.19841219465933,82184.7907569007,0.0,1.0
1995-01-11,50.25,50.25,49.0,49.0,2400,7.09255319179669,7.09255319179669,6.91612152035897,6.91612152035897,17003.7498117726,0.0,1.0
1995-01-12,50.25,50.25,49.0,50.25,2593,7.09255319179669,7.09255319179669,6.91612152035897,7.09255319179669,18371.1346924693,0.0,1.0
1995-01-13,49.0,50.5,49.0,50.25,2281,6.91612152035897,7.12783952608424,6.91612152035897,7.09255319179669,16160.6472169388,0.0,1.0
1995-01-16,50.0,50.5,49.25,49.25,6400,7.05726685750915,7.12783952608424,6.95140785464651,6.95140785464651,45343.3328313935,0.0,1.0
1995-01-17,49.25,50.75,49.25,49.25,993,6.95140785464651,7.16312586037179,6.95140785464651,6.95140785464651,7035.3014846209,0.0,1.0
1995-01-18,51.63,52.75,50.0,50.0,28993,7.28733375706395,7.44541653467215,7.05726685750915,7.05726685750915,205412.382621968,0.0,1.0
1995-01-19,45.75,51.0,44.0,51.0,111689,6.45739917462087,7.19841219465933,6.21039483460805,7.19841219465933,791304.921969611,0.0,1.0
1995-01-20,43.25,45.25,41.75,44.0,24681,6.10453583174541,6.38682650604578,5.89281782602014,6.21039483460805,174862.312126816,0.0,1.0
1995-01-23,43.0,43.0,41.75,43.0,7793,6.06924949745787,6.06924949745787,5.89281782602014,6.06924949745787,55212.5926179765,0.0,1.0
1995-01-24,41.75,43.0,41.75,41.75,8889,5.89281782602014,6.06924949745787,5.89281782602014,5.89281782602014,62977.6383653527,0.0,1.0
1995-01-25,42.5,43.5,41.75,41.75,14400,5.99867682888278,6.13982216603296,5.89281782602014,5.89281782602014,102022.498870635,0.0,1.0
1995-01-26,42.06,43.5,42.0,43.5,28593,5.9365728805367,6.13982216603296,5.92810416030768,6.13982216603296,202578.424320005,0.0,1.0
1995-01-27,42.25,43.5,42.25,43.5,2889,5.96339049459523,6.13982216603296,5.96339049459523,6.13982216603296,20468.2638359212,0.0,1.0
1995-01-30,40.63,43.5,40.5,42.0,21793,5.73473504841193,6.13982216603296,5.71638615458241,5.92810416030768,154401.13318665,0.0,1.0
1995-01-31,40.5,40.5,40.5,40.5,1200,5.71638615458241,5.71638615458241,5.71638615458241,5.71638615458241,8501.87490588629,0.0,1.0
1995-02-01,42.0,42.0,40.5,40.5,1793,5.92810416030768,5.92810416030768,5.71638615458241,5.71638615458241,12703.2180885451,0.0,1.0
1995-02-02,41.75,42.0,40.5,42.0,2000,5.89281782602014,5.92810416030768,5.71638615458241,5.92810416030768,14169.7915098105,0.0,1.0
1995-02-03,40.75,42.0,40.5,40.5,14193,5.75167248886996,5.92810416030768,5.71638615458241,5.71638615458241,100555.92544937,0.0,1.0
1995-02-06,41.0,42.0,40.75,40.75,8681,5.7869588231575,5.92810416030768,5.75167248886996,5.75167248886996,61503.9800483324,0.0,1.0
1995-02-07,41.87,42.0,40.75,42.0,10000,5.90975526647816,5.92810416030768,5.75167248886996,5.92810416030768,70848.9575490524,0.0,1.0
1995-02-08,42.25,42.25,41.5,42.25,6681,5.96339049459523,5.96339049459523,5.85753149173259,5.96339049459523,47334.1885385219,0.0,1.0
1995-02-09,42.0,42.25,40.75,42.25,3200,5.92810416030768,5.96339049459523,5.75167248886996,5.96339049459523,22671.6664156968,0.0,1.0
1995-02-10,42.25,42.25,40.75,42.25,2993,5.96339049459523,5.96339049459523,5.75167248886996,5.96339049459523,21205.0929944314,0.0,1.0
1995-02-13,42.0,42.25,40.75,42.25,6993,5.9379843339082,5.97332947875289,5.76125860968474,5.97332947875289,49462.2389491371,0.07,1.0
1995-02-14,40.75,42.25,40.75,42.25,3289,5.76125860968474,5.97332947875289,5.76125860968474,5.97332947875289,23263.4497216805,0.0,1.0
1995-02-15,42.25,42.25,40.75,40.75,8593,5.97332947875289,5.97332947875289,5.76125860968474,5.76125860968474,60779.2105376712,0.0,1.0
1995-02-16,42.5,42.5,41.0,42.5,38281,6.00867462359758,6.00867462359758,5.79660375452943,6.00867462359758,270765.618362923,0.0,1.0
1995-02-17,42.5,42.5,41.0,41.0,800,6.00867462359758,6.00867462359758,5.79660375452943,5.79660375452943,5658.48579426708,0.0,1.0
1995-02-21,42.38,42.5,41.0,41.0,4593,5.99170895407213,6.00867462359758,5.79660375452943,5.79660375452943,32486.7815663359,0.0,1.0
1995-02-22,41.12,42.5,41.0,42.5,6400,5.81356942405488,6.00867462359758,5.79660375452943,6.00867462359758,45267.8863541367,0.0,1.0
1995-02-23,41.0,42.25,41.0,41.0,3289,5.79660375452943,5.97332947875289,5.79660375452943,5.79660375452943,23263.4497216805,0.0,1.0
1995-02-24,39.75,41.75,39.75,41.0,31881,5.61987803030597,5.90263918906351,5.61987803030597,5.79660375452943,225497.732008786,0.0,1.0
1995-02-27,36.0,40.5,34.75,40.5,92889,5.0897008576356,5.72591346484005,4.91297513341214,5.72591346484005,657013.858679593,0.0,1.0
1995-02-28,35.5,36.5,34.0,36.5,96000,5.01901056794622,5.16039114732498,4.80693969887806,5.16039114732498,679018.295312049,0.0,1.0
1995-03-01,34.0,36.25,34.0,36.25,78993,4.80693969887806,5.12504600248029,4.80693969887806,5.12504600248029,558725.960433175,0.0,1.0
1995-03-02,35.5,35.5,34.0,35.25,26400,5.01901056794622,5.01901056794622,4.80693969887806,4.98366542310152,186730.031210813,0.0,1.0
1995-03-03,35.5,35.5,34.0,35.5,6400,5.01901056794622,5.01901056794622,4.80693969887806,5.01901056794622,45267.8863541366,0.0,1.0
1995-03-06,36.0,36.0,34.25,35.5,8000,5.0897008576356,5.0897008576356,4.84228484372276,5.01901056794622,56584.8579426708,0.0,1.0
1995-03-07,40.0,40.0,35.5,36.0,40800,5.65522317515066,5.65522317515066,5.01901056794622,5.0897008576356,288582.775507621,0.0,1.0
1995-03-08,42.0,42.5,39.75,40.75,30281,5.9379843339082,6.00867462359758,5.61987803030597,5.76125860968474,214180.760420252,0.0,1.0
1995-03-09,43.25,43.25,41.75,41.75,31793,6.11471005813166,6.11471005813166,5.90263918906351,5.90263918906351,224875.298571416,0.0,1.0
1995-03-10,42.0,43.25,41.75,43.25,4889,5.9379843339082,6.11471005813166,5.90263918906351,6.11471005813166,34580.4213102147,0.0,1.0
1995-03-13,41.75,43.0,41.75,41.75,7393,5.90263918906351,6.07936491328696,5.90263918906351,5.90263918906351,52291.4818462706,0.0,1.0
1995-03-14,39.75,42.0,39.75,41.25,19289,5.61987803030597,5.9379843339082,5.61987803030597,5.83194889937412,136433.165607022,0.0,1.0
1995-03-15,39.25,39.25,37.75,39.25,2400,5.54918774061659,5.54918774061659,5.33711687154844,5.54918774061659,16975.4573828012,0.0,1.0
1995-03-16,39.0,39.25,37.75,37.75,681,5.5138425957719,5.54918774061659,5.33711687154844,5.33711687154844,4816.78603236985,0.0,1.0
1995-03-17,38.5,39.25,37.75,37.75,3081,5.44315230608251,5.54918774061659,5.33711687154844,5.33711687154844,21792.2434151711,0.0,1.0
1995-03-20,39.75,39.75,38.0,39.25,6489,5.61987803030597,5.61987803030597,5.37246201639313,5.54918774061659,45897.3928987489,0.0,1.0
1995-03-21,41.25,41.25,38.75,38.75,13881,5.83194889937412,5.83194889937412,5.47849745092721,5.47849745092721,98181.8016377767,0.0,1.0
1995-03-22,41.25,41.25,39.75,39.75,2000,5.83194889937412,5.83194889937412,5.61987803030597,5.61987803030597,14146.2144856677,0.0,1.0
1995-03-23,39.81,41.25,39.75,41.25,27289,5.6283608650687,5.83194889937412,5.61987803030597,5.83194889937412,193018.023549693,0.0,1.0
1995-03-24,41.87,42.5,39.75,39.75,31081,5.91960485858896,6.00867462359758,5.61987803030597,5.61987803030597,219839.246214519,0.0,1.0
1995-03-27,43.0,43.5,41.0,41.0,11481,6.07936491328696,6.15005520297635,5.79660375452943,5.79660375452943,81206.3442549755,0.0,1.0
1995-03-28,45.25,45.25,42.75,44.25,7081,6.39747121688919,6.39747121688919,6.04401976844227,6.25609063751042,50084.6723865065,0.0,1.0
1995-03-29,44.75,46.0,43.75,45.25,28489,6.32678092719981,6.50350665142326,6.18540034782104,6.39747121688919,201505.752241093,0.0,1.0
1995-03-30,46.0,46.0,44.75,44.75,4489,6.50350665142326,6.50350665142326,6.32678092719981,6.32678092719981,31751.1784130812,0.0,1.0
1995-03-31,48.0,48.0,44.75,44.75,111881,6.7862678101808,6.7862678101808,6.32678092719981,6.32678092719981,791346.311435494,0.0,1.0
1995-04-03,46.5,46.5,44.75,46.5,33289,6.57419694111265,6.57419694111265,6.32678092719981,6.57419694111265,235456.667006696,0.0,1.0
1995-04-04,46.37,47.5,45.0,45.0,24400,6.55581746579341,6.71557752049141,6.3621260720445,6.3621260720445,172583.816725146,0.0,1.0
1995-04-05,45.25,47.5,45.25,47.5,18800,6.39747121688919,6.71557752049141,6.39747121688919,6.71557752049141,132974.416165276,0.0,1.0
1995-04-06,44.5,46.75,44.5,45.25,6889,6.29143578235511,6.60954208595734,6.29143578235511,6.39747121688919,48726.6357958824,0.0,1.0
1995-04-07,45.75,45.75,44.5,45.75,15393,6.46816150657857,6.46816150657857,6.29143578235511,6.46816150657857,108876.339788941,0.0,1.0
1995-04-10,45.75,45.75,44.5,44.62,69881,6.46816150657857,6.46816150657857,6.29143578235511,6.30840145188057,494275.807236472,0.0,1.0
1995-04-11,46.0,46.0,44.5,44.5,6400,6.50350665142326,6.50350665142326,6.29143578235511,6.29143578235511,45267.8863541367,0.0,1.0
1995-04-12,44.62,45.63,44.5,44.5,47081,6.30840145188057,6.45119583705312,6.29143578235511,6.29143578235511,333008.96209986,0.0,1.0
1995-04-13,44.62,44.62,44.62,44.62,0,6.30840145188057,6.30840145188057,6.30840145188057,6.30840145188057,0,0.0,1.0
1995-04-17,46.0,46.0,44.5,46.0,12000,6.50350665142326,6.50350665142326,6.29143578235511,6.50350665142326,84877.2869140062,0.0,1.0
1995-04-18,45.0,46.0,44.75,46.0,1793,6.3621260720445,6.50350665142326,6.32678092719981,6.50350665142326,12682.0812864011,0.0,1.0
1995-04-19,44.75,46.25,44.75,44.75,10889,6.32678092719981,6.53885179626796,6.32678092719981,6.32678092719981,77019.0647672177,0.0,1.0
1995-04-20,46.37,46.5,45.0,46.5,18800,6.55581746579341,6.57419694111265,6.3621260720445,6.57419694111265,132974.416165276,0.0,1.0
1995-04-21,46.25,48.25,45.75,46.5,42681,6.53885179626796,6.82161295502549,6.46816150657857,6.57419694111265,301887.290231391,0.0,1.0
1995-04-24,46.0,47.5,46.0,47.5,6400,6.50350665142326,6.71557752049141,6.50350665142326,6.71557752049141,45267.8863541367,0.0,1.0
1995-04-25,47.25,47.5,46.0,47.5,29793,6.68023237564672,6.71557752049141,6.50350665142326,6.71557752049141,210729.084085749,0.0,1.0
1995-04-26,47.5,47.75,46.5,47.25,11689,6.71557752049141,6.75092266533611,6.57419694111265,6.68023237564672,82677.5505614849,0.0,1.0
1995-04-27,47.75,47.75,46.53,47.75,1689,6.75092266533611,6.75092266533611,6.57843835849401,6.75092266533611,11946.4781331464,0.0,1.0
1995-04-28,46.25,47.75,46.25,46.5,7393,6.53885179626796,6.75092266533611,6.53885179626796,6.57419694111265,52291.4818462706,0.0,1.0
1995-05-01,47.5,47.5,46.25,46.25,1289,6.71557752049141,6.71557752049141,6.53885179626796,6.53885179626796,9117.23523601284,0.0,1.0
1995-05-02,47.5,47.5,47.5,47.5,193,6.71557752049141,6.71557752049141,6.71557752049141,6.71557752049141,1365.10969786693,0.0,1.0
1995-05-03,46.5,47.5,46.25,47.5,3881,6.57419694111265,6.71557752049141,6.53885179626796,6.71557752049141,27450.7292094382,0.0,1.0
1995-05-04,47.75,47.75,46.5,47.75,2889,6.75092266533611,6.75092266533611,6.57419694111265,6.75092266533611,20434.206824547,0.0,1.0
1995-05-05,46.5,47.75,46.5,47.75,36889,6.57419694111265,6.75092266533611,6.57419694111265,6.75092266533611,260919.853080898,0.0,1.0
1995-05-08,47.5,47.75,46.5,47.75,3481,6.71557752049141,6.75092266533611,6.57419694111265,6.75092266533611,24621.4863123046,0.0,1.0
1995-05-09,46.5,48.0,46.5,46.5,2489,6.57419694111265,6.7862678101808,6.57419694111265,6.57419694111265,17604.9639274134,0.0,1.0
1995-05-10,47.5,47.75,46.5,46.5,3600,6.71557752049141,6.75092266533611,6.57419694111265,6.57419694111265,25463.1860742019,0.0,1.0
1995-05-11,47.75,47.75,46.5,47.25,1200,6.75092266533611,6.75092266533611,6.57419694111265,6.68023237564672,8487.72869140061,0.0,1.0
1995-05-12,47.25,47.25,46.25,46.25,1881,6.68023237564672,6.68023237564672,6.53885179626796,6.53885179626796,13304.5147237705,0.0,1.0
1995-05-15,47.5,47.5,46.25,46.25,31689,6.71557752049141,6.71557752049141,6.53885179626796,6.53885179626796,224139.695418162,0.0,1.0
1995-05-16,47.75,47.75,46.25,46.25,6193,6.75092266533611,6.75092266533611,6.53885179626796,6.53885179626796,43803.75315487,0.0,1.0
1995-05-17,48.25,48.25,46.75,47.75,9793,6.82161295502549,6.82161295502549,6.60954208595734,6.75092266533611,69266.9392290719,0.0,1.0
1995-05-18,48.25,48.25,47.0,48.25,1081,6.82161295502549,6.82161295502549,6.64488723080203,6.82161295502549,7646.02892950339,0.0,1.0
1995-05-19,48.25,48.25,47.25,48.25,1881,6.82161295502549,6.82161295502549,6.68023237564672,6.82161295502549,13304.5147237705,0.0,1.0
1995-05-22,48.0,48.5,47.25,47.25,31481,6.7862678101808,6.85695809987018,6.68023237564672,6.68023237564672,222668.489111652,0.0,1.0
1995-05-23,47.25,48.75,47.25,47.25,8400,6.68023237564672,6.89230324471487,6.68023237564672,6.68023237564672,59414.1008398043,0.0,1.0
1995-05-24,47.25,48.75,47.25,47.25,2489,6.68023237564672,6.89230324471487,6.68023237564672,6.68023237564672,17604.9639274135,0.0,1.0
1995-05-25,51.5,53.25,48.0,48.0,88281,7.28109983800648,7.52851585191932,6.7862678101808,6.7862678101808,624420.980504615,0.0,1.0
1995-05-26,52.75,52.75,51.25,51.25,12089,7.45782556222994,7.45782556222994,7.24575469316179,7.24575469316179,85506.7934586184,0.0,1.0
1995-05-30,50.75,52.75,50.75,51.25,48000,7.17506440347241,7.45782556222994,7.17506440347241,7.24575469316179,339509.147656024,0.0,1.0
1995-05-31,50.75,52.25,50.75,52.25,2089,7.17506440347241,7.38713527254056,7.17506440347241,7.38713527254056,14775.7210302799,0.0,1.0
1995-06-01,52.25,52.25,50.75,52.25,15289,7.38713527254056,7.38713527254056,7.17506440347241,7.38713527254056,108140.736635687,0.0,1.0
1995-06-02,50.75,52.25,50.75,50.75,6000,7.17506440347241,7.38713527254056,7.17506440347241,7.17506440347241,42438.6434570031,0.0,1.0
1995-06-05,52.25,52.25,50.75,50.75,7600,7.38713527254056,7.38713527254056,7.17506440347241,7.17506440347241,53755.6150455372,0.0,1.0
1995-06-06,52.0,53.0,50.75,52.25,9881,7.35179012769586,7.49317070707463,7.17506440347241,7.38713527254056,69889.3726664413,0.0,1.0
1995-06-07,51.75,52.0,51.75,52.0,7200,7.31644498285117,7.35179012769586,7.31644498285117,7.35179012769586,50926.3721484037,0.0,1.0
1995-06-08,52.75,53.25,51.75,53.25,7793,7.45782556222994,7.52851585191932,7.31644498285117,7.52851585191932,55120.7247434042,0.0,1.0
1995-06-09,51.75,53.25,51.75,53.25,400,7.31644498285117,7.52851585191932,7.31644498285117,7.52851585191932,2829.24289713354,0.0,1.0
1995-06-12,53.25,53.25,51.75,51.75,3393,7.52851585191932,7.52851585191932,7.31644498285117,7.31644498285117,23999.0528749353,0.0,1.0
1995-06-13,55.5,55.5,52.75,53.25,30400,7.84662215552155,7.84662215552155,7.45782556222994,7.52851585191932,215022.460182149,0.0,1.0
1995-06-14,54.25,55.5,54.25,55.5,78089,7.66989643129809,7.84662215552155,7.66989643129809,7.84662215552155,552331.871485652,0.0,1.0
1995-06-15,54.88,55.5,54.25,55.5,4281,7.75896619630671,7.84662215552155,7.66989643129809,7.84662215552155,30279.9721065717,0.0,1.0
1995-06-16,56.5,56.75,54.88,55.5,26889,7.98800273490031,8.02334787974501,7.75896619630671,7.84662215552155,190188.780652559,0.0,1.0
1995-06-19,56.75,56.75,55.5,55.5,6800,8.02334787974501,8.02334787974501,7.84662215552155,7.84662215552155,48097.1292512701,0.0,1.0
1995-06-20,55.5,56.75,55.5,56.75,7393,7.84662215552155,8.02334787974501,7.84662215552155,8.02334787974501,52291.4818462706,0.0,1.0
1995-06-21,56.5,56.5,55.25,55.25,33600,7.98800273490031,7.98800273490031,7.81127701067686,7.81127701067686,237656.403359217,0.0,1.0
1995-06-22,55.25,56.5,55.25,55.25,681,7.81127701067686,7.98800273490031,7.81127701067686,7.81127701067686,4816.78603236985,0.0,1.0
1995-06-23,55.25,56.5,55.25,56.5,4593,7.81127701067686,7.98800273490031,7.81127701067686,7.98800273490031,32486.7815663358,0.0,1.0
1995-06-26,56.5,56.5,55.25,55.25,3793,7.98800273490031,7.98800273490031,7.81127701067686,7.81127701067686,26828.2957720688,0.0,1.0
1995-06-27,27.5,28.75,27.5,28.75,4993,7.77593186583216,8.12938331427908,7.77593186583216,8.12938331427908,17658.0122317347,0.0,2.0
1995-06-28,28.5,28.75,27.25,28.75,8000,8.0586930245897,8.12938331427908,7.70524157614278,8.12938331427908,28292.4289713354,0.0,1.0
1995-06-29,27.75,28.75,27.5,28.5,30578,7.84662215552155,8.12938331427908,7.77593186583216,8.0586930245897,108140.736635687,0.0,1.0
1995-06-30,29.75,29.75,28.25,28.25,38667,8.41214447303661,8.41214447303661,7.98800273490031,7.98800273490031,136747.918879328,0.0,1.0
1995-07-03,30.75,30.75,29.5,30.0,30430,8.69490563179415,8.69490563179415,8.34145418334723,8.482834762726,107617.326699717,0.0,1.0
1995-07-05,29.0,30.5,28.0,30.5,65867,8.20007360396846,8.62421534210476,7.91731244521093,8.62421534210476,232942.177381869,0.0,1.0
1995-07-06,29.5,29.75,28.25,28.25,21452,8.34145418334723,8.41214447303661,7.98800273490031,7.98800273490031,75866.1482866359,0.0,1.0
1995-07-07,30.25,30.25,28.25,28.25,88830,8.55352505241538,8.55352505241538,7.98800273490031,7.98800273490031,314152.058190465,0.0,1.0
1995-07-10,30.25,30.25,29.0,29.0,42785,8.55352505241538,8.55352505241538,8.20007360396846,8.20007360396846,151311.446692323,0.0,1.0
1995-07-11,29.5,30.25,28.75,30.25,49630,8.34145418334723,8.55352505241538,8.12938331427908,8.55352505241538,175519.156230922,0.0,1.0
1995-07-12,30.25,30.25,28.75,28.75,132652,8.55352505241538,8.55352505241538,8.12938331427908,8.12938331427908,469130.910988198,0.0,1.0
1995-07-13,30.0,30.25,28.75,30.25,101630,8.482834762726,8.55352505241538,8.12938331427908,8.55352505241538,359419.944544602,0.0,1.0
1995-07-14,30.25,30.25,28.75,28.75,5452,8.55352505241538,8.55352505241538,8.12938331427908,8.12938331427908,19281.2903439651,0.0,1.0
1995-07-17,30.25,30.25,28.75,28.75,56178,8.55352505241538,8.55352505241538,8.12938331427908,8.12938331427908,198676.50934396,0.0,1.0
1995-07-18,30.25,30.25,28.75,30.25,66667,8.55352505241538,8.55352505241538,8.12938331427908,8.55352505241538,235771.420279002,0.0,1.0
1995-07-19,28.75,30.25,28.75,30.25,27230,8.12938331427908,8.55352505241538,8.12938331427908,8.55352505241538,96300.3551111829,0.0,1.0
1995-07-20,27.87,29.0,26.75,29.0,30963,7.88055349457245,8.20007360396846,7.56386099676401,8.20007360396846,109502.309779932,0.0,1.0
1995-07-21,28.0,28.25,26.75,28.25,12444,7.91731244521093,7.98800273490031,7.56386099676401,7.98800273490031,44008.8732649122,0.0,1.0
1995-07-24,26.75,28.25,26.75,28.25,4385,7.56386099676401,7.98800273490031,7.56386099676401,7.98800273490031,15507.7876299132,0.0,1.0
1995-07-25,27.5,28.25,26.75,28.25,18044,7.77593186583216,7.98800273490031,7.56386099676401,7.98800273490031,63813.573544847,0.0,1.0
1995-07-26,26.75,28.25,26.75,26.75,14163,7.56386099676401,7.98800273490031,7.56386099676401,7.56386099676401,50088.2089401279,0.0,1.0
1995-07-27,26.75,28.25,26.75,26.75,3378,7.56386099676401,7.98800273490031,7.56386099676401,7.56386099676401,11946.4781331464,0.0,1.0
1995-07-28,28.0,28.25,26.75,26.75,39052,7.91731244521093,7.98800273490031,7.56386099676401,7.56386099676401,138109.492023574,0.0,1.0
1995-07-31,27.5,28.25,26.75,28.25,11644,7.77593186583216,7.98800273490031,7.56386099676401,7.98800273490031,41179.6303677787,0.0,1.0
1995-08-01,27.25,28.25,27.25,28.25,2785,7.70524157614278,7.98800273490031,7.70524157614278,7.98800273490031,9849.30183564613,0.0,1.0
1995-08-02,28.25,28.25,26.75,28.25,12178,7.98800273490031,7.98800273490031,7.56386099676401,7.98800273490031,43068.1500016153,0.0,1.0
1995-08-03,27.5,28.25,26.75,26.75,7467,7.77593186583216,7.98800273490031,7.56386099676401,7.56386099676401,26407.4458911202,0.0,1.0
1995-08-04,28.25,28.25,27.12,28.25,15378,7.98800273490031,7.98800273490031,7.6684826255043,7.98800273490031,54385.1215901495,0.0,1.0
1995-08-07,27.0,28.25,27.0,28.25,16563,7.6345512864534,7.98800273490031,7.6345512864534,7.98800273490031,58575.9376315285,0.0,1.0
1995-08-08,27.25,28.25,26.75,28.25,6963,7.70524157614278,7.98800273490031,7.56386099676401,7.98800273490031,24625.022865926,0.0,1.0
1995-08-09,28.25,28.25,27.25,28.25,830,7.98800273490031,7.98800273490031,7.70524157614278,7.98800273490031,2935.33950577605,0.0,1.0
1995-08-10,26.75,28.25,26.75,28.25,2667,7.56386099676401,7.98800273490031,7.56386099676401,7.98800273490031,9431.98850831894,0.0,1.0
1995-08-11,28.0,28.0,26.5,28.0,1185,7.91731244521093,7.91731244521093,7.49317070707463,7.91731244521093,4190.81604137906,0.0,1.0
1995-08-14,26.5,28.0,26.5,28.0,36385,7.49317070707463,7.91731244521093,7.49317070707463,7.91731244521093,128677.503515255,0.0,1.0
1995-08-15,27.25,28.0,26.5,26.5,14400,7.70524157614278,7.91731244521093,7.49317070707463,7.49317070707463,50926.3721484037,0.0,1.0
1995-08-16,28.0,28.0,26.5,28.0,296444,7.91731244521093,7.91731244521093,7.49317070707463,7.91731244521093,1048390.10174732,0.0,1.0
1995-08-17,27.5,28.0,26.5,26.5,1867,7.77593186583216,7.91731244521093,7.49317070707463,7.49317070707463,6602.7456111854,0.0,1.0
1995-08-18,26.5,28.0,26.5,26.5,4444,7.49317070707463,7.91731244521093,7.49317070707463,7.49317070707463,15716.4442935768,0.0,1.0
1995-08-21,28.0,28.0,26.5,26.5,5185,7.91731244521093,7.91731244521093,7.49317070707463,7.49317070707463,18337.0305270468,0.0,1.0
1995-08-22,27.87,28.0,26.5,26.5,9067,7.88055349457245,7.91731244521093,7.49317070707463,7.49317070707463,32065.9316853873,0.0,1.0
1995-08-23,27.75,28.0,26.5,28.0,9867,7.84662215552155,7.91731244521093,7.49317070707463,7.91731244521093,34895.1745825208,0.0,1.0
1995-08-24,28.0,28.0,26.5,26.5,5985,7.92296766838608,7.92296766838608,7.4985229718654,7.4985229718654,21151.1654488597,0.02,1.0
1995-08-25,27.5,28.0,26.5,28.0,19378,7.78148610287919,7.92296766838608,7.4985229718654,7.92296766838608,68482.4200614875,0.0,1.0
1995-08-28,26.87,28.0,26.5,28.0,8178,7.6032193303405,7.92296766838608,7.4985229718654,7.92296766838608,28901.2917361361,0.0,1.0
1995-08-29,28.0,28.0,26.5,26.5,5067,7.92296766838608,7.92296766838608,7.4985229718654,7.4985229718654,17906.9265379068,0.0,1.0
1995-08-30,27.0,28.0,26.0,26.5,20978,7.64000453737229,7.92296766838608,7.3570414063585,7.4985229718654,74136.8669651092,0.0,1.0
1995-08-31,26.0,27.0,25.5,27.0,12978,7.3570414063585,7.64000453737229,7.21555984085161,7.64000453737229,45864.632447001,0.0,1.0
1995-09-01,26.0,27.0,25.5,26.25,15230,7.3570414063585,7.64000453737229,7.21555984085161,7.42778218911195,53823.2664638485,0.0,1.0
1995-09-05,27.0,27.0,25.5,25.5,17244,7.64000453737229,7.64000453737229,7.21555984085161,7.21555984085161,60940.8015037822,0.0,1.0
1995-09-06,27.0,27.0,25.5,27.0,62163,7.64000453737229,7.64000453737229,7.21555984085161,7.64000453737229,219685.864293645,0.0,1.0
1995-09-07,27.25,28.25,26.0,27.25,34578,7.71074532012574,7.99370845113953,7.3570414063585,7.71074532012574,122199.665645893,0.0,1.0
1995-09-08,28.12,28.25,26.75,26.75,16652,7.95692324410774,7.99370845113953,7.56926375461885,7.56926375461885,58848.6561494421,0.0,1.0
1995-09-11,26.75,28.25,26.75,26.75,7852,7.56926375461885,7.99370845113953,7.56926375461885,7.56926375461885,27749.1981795232,0.0,1.0
1995-09-12,28.37,28.5,27.0,28.5,60444,8.02766402686118,8.06444923389298,7.64000453737229,8.06444923389298,213610.867901566,0.0,1.0
1995-09-13,28.62,29.0,27.75,29.0,26785,8.09840480961463,8.20593079939987,7.85222688563263,8.20593079939987,94658.9751959409,0.0,1.0
1995-09-14,29.0,29.0,27.75,29.0,24030,8.20593079939987,8.20593079939987,7.85222688563263,8.20593079939987,84922.7244337674,0.0,1.0
1995-09-15,28.12,29.0,27.75,27.75,13985,7.95692324410774,8.20593079939987,7.85222688563263,7.85222688563263,49423.3999669678,0.0,1.0
1995-09-18,29.0,29.0,27.75,29.0,13778,8.20593079939987,8.20593079939987,7.85222688563263,8.20593079939987,48691.8558988118,0.0,1.0
1995-09-19,30.0,30.0,27.75,29.0,23644,8.48889393041366,8.48889393041366,7.85222688563263,8.20593079939987,83558.5891182687,0.0,1.0
1995-09-20,29.37,30.0,28.5,30.0,15230,8.31062715787497,8.48889393041366,8.06444923389298,8.48889393041366,53823.2664638484,0.0,1.0
1995-09-21,28.5,30.0,28.5,30.0,14785,8.06444923389298,8.48889393041366,8.06444923389298,8.48889393041366,52250.6234187786,0.0,1.0
1995-09-22,28.75,30.0,28.5,30.0,6578,8.13519001664642,8.48889393041366,8.06444923389298,8.48889393041366,23246.8448325145,0.0,1.0
1995-09-25,30.0,30.0,28.5,30.0,5452,8.48889393041366,8.48889393041366,8.06444923389298,8.48889393041366,19267.5278240907,0.0,1.0
1995-09-26,28.5,30.0,28.5,30.0,53185,8.06444923389298,8.48889393041366,8.06444923389298,8.48889393041366,187957.349105698,0.0,1.0
1995-09-27,28.0,29.0,27.75,28.0,14044,7.92296766838608,8.20593079939987,7.85222688563263,7.92296766838608,49631.9076965389,0.0,1.0
1995-09-28,28.37,29.0,27.87,28.75,17600,8.02766402686118,8.20593079939987,7.88618246135429,8.13519001664642,62198.915939838,0.0,1.0
1995-09-29,29.0,29.0,27.5,27.5,31644,8.20593079939987,8.20593079939987,7.78148610287919,7.78148610287919,111830.823636377,0.0,1.0
1995-10-02,29.0,29.0,27.5,28.25,24563,8.20593079939987,8.20593079939987,7.78148610287919,7.99370845113953,86806.3620585364,0.0,1.0
1995-10-03,27.87,28.75,27.5,28.5,12267,7.88618246135429,8.13519001664642,7.78148610287919,8.06444923389298,43351.9376042041,0.0,1.0
1995-10-04,27.0,28.75,27.0,27.5,6667,7.64000453737229,8.13519001664642,7.64000453737229,7.78148610287919,23561.3734415284,0.0,1.0
1995-10-05,28.25,28.25,26.75,28.25,4978,7.99370845113953,7.99370845113953,7.56926375461885,7.99370845113953,17592.3979288928,0.0,1.0
1995-10-06,28.0,28.25,27.0,28.25,22578,7.92296766838608,7.99370845113953,7.64000453737229,7.99370845113953,79791.3138687308,0.0,1.0
1995-10-09,28.12,28.25,26.75,28.25,9985,7.95692324410774,7.99370845113953,7.56926375461885,7.99370845113953,35287.2827079137,0.0,1.0
1995-10-10,27.62,28.25,26.75,26.75,2252,7.81544167860084,7.99370845113953,7.56926375461885,7.56926375461885,7958.63401684745,0.0,1.0
1995-10-11,28.0,28.25,26.75,28.25,6578,7.92296766838608,7.99370845113953,7.56926375461885,7.99370845113953,23246.8448325144,0.0,1.0
1995-10-12,28.25,28.25,28.12,28.25,4385,7.99370845113953,7.99370845113953,7.95692324410774,7.99370845113953,15496.718545238,0.0,1.0
1995-10-13,28.0,28.25,26.75,28.25,11852,7.92296766838608,7.99370845113953,7.56926375461885,7.99370845113953,41885.3154385773,0.0,1.0
1995-10-16,28.0,28.25,27.0,28.25,8444,7.92296766838608,7.99370845113953,7.64000453737229,7.99370845113953,29841.3435338632,0.0,1.0
1995-10-17,27.0,28.25,27.0,28.25,28800,7.64000453737229,7.99370845113953,7.64000453737229,7.99370845113953,101780.044265189,0.0,1.0
1995-10-18,27.5,28.25,27.0,28.25,68267,7.78148610287919,7.99370845113953,7.64000453737229,7.99370845113953,241257.579230961,0.0,1.0
1995-10-19,27.62,28.25,27.0,27.0,5244,7.81544167860084,7.99370845113953,7.64000453737229,7.64000453737229,18532.4497266199,0.0,1.0
1995-10-20,27.0,28.25,27.0,27.0,32000,7.64000453737229,7.99370845113953,7.64000453737229,7.64000453737229,113088.938072433,0.0,1.0
1995-10-23,27.25,28.25,27.0,27.0,6252,7.71074532012574,7.99370845113953,7.64000453737229,7.64000453737229,22094.7512759015,0.0,1.0
1995-10-24,27.25,28.25,27.0,28.25,26163,7.71074532012574,7.99370845113953,7.64000453737229,7.99370845113953,92460.808962158,0.0,1.0
1995-10-25,27.87,28.25,27.0,28.25,74400,7.88618246135429,7.99370845113953,7.64000453737229,7.99370845113953,262931.781018406,0.0,1.0
1995-10-26,28.25,28.25,27.0,27.0,7585,7.99370845113953,7.99370845113953,7.64000453737229,7.64000453737229,26805.6123524813,0.0,1.0
1995-10-27,28.25,28.25,27.0,27.0,7467,7.99370845113953,7.99370845113953,7.64000453737229,7.64000453737229,26388.5968933392,0.0,1.0
1995-10-30,27.87,28.5,27.0,28.5,11052,7.88618246135429,8.06444923389298,7.64000453737229,8.06444923389298,39058.0919867664,0.0,1.0
1995-10-31,27.0,28.5,27.0,27.37,27852,7.64000453737229,8.06444923389298,7.64000453737229,7.74470089584739,98429.7844747936,0.0,1.0
1995-11-01,28.5,28.5,27.0,28.5,8267,8.06444923389298,8.06444923389298,7.64000453737229,8.06444923389298,29215.82034515,0.0,1.0
1995-11-02,28.5,28.5,27.0,28.5,21067,8.06444923389298,8.06444923389298,7.64000453737229,8.06444923389298,74451.3955741231,0.0,1.0
1995-11-03,28.75,29.0,27.5,28.5,19585,8.13519001664642,8.20593079939987,7.78148610287919,8.06444923389298,69213.9641296436,0.0,1.0
1995-11-06,29.0,29.0,27.75,27.75,8830,8.20593079939987,8.20593079939987,7.85222688563263,7.85222688563263,31205.4788493619,0.0,1.0
1995-11-07,28.87,29.25,27.75,27.75,18430,8.16914559236808,8.27667158215332,7.85222688563263,7.85222688563263,65132.1602710917,0.0,1.0
1995-11-08,27.75,29.25,27.75,28.5,13778,7.85222688563263,8.27667158215332,7.85222688563263,8.06444923389298,48691.8558988118,0.0,1.0
1995-11-09,29.25,29.25,27.75,27.75,1067,8.27667158215332,8.27667158215332,7.85222688563263,7.85222688563263,3770.80927885268,0.0,1.0
1995-11-10,28.0,29.25,27.75,28.5,20444,7.92296766838608,8.27667158215332,7.85222688563263,8.06444923389298,72249.6953110255,0.0,1.0
1995-11-13,28.0,28.0,27.75,27.75,3763,7.92296766838608,7.92296766838608,7.85222688563263,7.85222688563263,13298.5523114551,0.0,1.0
1995-11-14,28.5,29.25,27.75,29.25,3852,8.06444923389298,8.27667158215332,7.85222688563263,8.27667158215332,13613.0809204691,0.0,1.0
1995-11-15,28.0,29.25,27.75,29.25,3467,7.92296766838608,8.27667158215332,7.85222688563263,8.27667158215332,12252.4796342851,0.0,1.0
1995-11-16,28.0,29.25,27.75,29.25,48444,7.92296766838608,8.27667158215332,7.85222688563263,8.27667158215332,171202.516124404,0.0,1.0
1995-11-17,29.25,29.25,27.75,27.75,5985,8.27667158215332,8.27667158215332,7.85222688563263,7.85222688563263,21151.1654488597,0.0,1.0
1995-11-20,28.0,29.25,27.75,29.25,21630,7.92296766838608,8.27667158215332,7.85222688563263,8.27667158215332,76441.054078335,0.0,1.0
1995-11-21,27.75,28.5,27.75,28.5,2667,7.85222688563263,8.06444923389298,7.85222688563263,8.06444923389298,9425.25618247432,0.0,1.0
1995-11-22,29.25,29.25,27.75,29.25,4000,8.27667158215332,8.27667158215332,7.85222688563263,8.27667158215332,14136.1172590541,0.0,1.0
1995-11-24,29.25,29.25,29.25,29.25,0,8.27667158215332,8.27667158215332,8.27667158215332,8.27667158215332,0,0.0,1.0
1995-11-27,29.25,29.25,27.75,29.25,7852,8.27667158215332,8.27667158215332,7.85222688563263,8.27667158215332,27749.1981795232,0.0,1.0
1995-11-28,29.25,29.25,28.0,29.25,4830,8.27667158215332,8.27667158215332,7.92296766838608,8.27667158215332,17069.3615903078,0.0,1.0
1995-11-29,28.37,29.25,28.0,29.25,13600,8.03332328948146,8.2825063876395,7.92855312321046,8.2825063876395,48028.9397172891,0.02,1.0
1995-11-30,28.0,28.75,28.0,28.62,9452,7.92855312321046,8.14092508186789,7.92855312321046,8.10411394236727,33380.113103516,0.0,1.0
1995-12-01,28.25,29.25,27.94,28.0,11763,7.99934377609627,8.2825063876395,7.91156336651787,7.92855312321046,41541.50131577,0.0,1.0
1995-12-04,28.5,28.5,27.75,28.5,5363,8.07013442898208,8.07013442898208,7.85776247032465,8.07013442898208,18939.6473311634,0.0,1.0
1995-12-05,28.0,28.75,27.5,27.5,26163,7.92855312321046,8.14092508186789,7.78697181743885,7.78697181743885,92395.6727811351,0.0,1.0
1995-12-06,27.5,28.5,27.5,27.87,5363,7.78697181743885,8.07013442898208,7.78697181743885,7.89174198370984,18939.6473311634,0.0,1.0
1995-12-07,27.75,27.75,27.0,27.0,4000,7.85776247032465,7.85776247032465,7.64539051166723,7.64539051166723,14126.1587403792,0.0,1.0
1995-12-08,28.25,28.25,27.0,27.0,12267,7.99934377609627,7.99934377609627,7.64539051166723,7.64539051166723,43321.3973170578,0.0,1.0
1995-12-11,27.37,27.87,27.0,27.0,4267,7.75016067793823,7.89174198370984,7.64539051166723,7.64539051166723,15069.0798362995,0.0,1.0
1995-12-12,27.12,27.5,27.0,27.37,12444,7.67937002505242,7.78697181743885,7.64539051166723,7.75016067793823,43946.4798413196,0.0,1.0
1995-12-13,28.0,28.25,27.0,27.0,13067,7.92855312321046,7.99934377609627,7.64539051166723,7.64539051166723,46146.6290651337,0.0,1.0
1995-12-14,27.0,28.25,27.0,28.25,13985,7.64539051166723,7.99934377609627,7.64539051166723,7.99934377609627,49388.5824960507,0.0,1.0
1995-12-15,27.0,28.25,27.0,28.25,2430,7.64539051166723,7.99934377609627,7.64539051166723,7.99934377609627,8581.64143478034,0.0,1.0
1995-12-18,26.5,28.0,26.5,27.0,8800,7.50380920589562,7.92855312321046,7.50380920589562,7.64539051166723,31077.5492288341,0.0,1.0
1995-12-19,26.0,27.5,26.0,26.5,23852,7.362227900124,7.78697181743885,7.362227900124,7.50380920589562,84234.284568881,0.0,1.0
1995-12-20,27.0,27.0,26.0,26.0,11585,7.64539051166723,7.64539051166723,7.362227900124,7.362227900124,40912.8872518232,0.0,1.0
1995-12-21,25.75,27.0,25.75,26.25,9600,7.29143724723819,7.64539051166723,7.29143724723819,7.43301855300981,33902.78097691,0.0,1.0
1995-12-22,25.25,26.75,24.75,25.5,32444,7.14985594146658,7.57459985878142,7.00827463569496,7.22064659435239,114577.273543215,0.0,1.0
1995-12-26,25.25,26.0,24.75,24.75,2400,7.14985594146658,7.362227900124,7.00827463569496,7.00827463569496,8475.6952442275,0.0,1.0
1995-12-27,25.0,26.0,24.75,25.25,4000,7.07906528858077,7.362227900124,7.00827463569496,7.14985594146658,14126.1587403792,0.0,1.0
1995-12-28,26.0,26.0,24.75,24.75,4830,7.362227900124,7.362227900124,7.00827463569496,7.00827463569496,17057.3366790078,0.0,1.0
1995-12-29,25.87,26.0,24.75,24.75,9630,7.32541676062338,7.362227900124,7.00827463569496,7.00827463569496,34008.7271674629,0.0,1.0
1996-01-02,26.0,26.0,24.75,24.75,9985,7.362227900124,7.362227900124,7.00827463569496,7.00827463569496,35262.4237556715,0.0,1.0
1996-01-03,25.37,26.0,25.37,26.0,2667,7.18383545485177,7.362227900124,7.18383545485177,7.362227900124,9418.6163401478,0.0,1.0
1996-01-04,24.5,26.0,24.5,26.0,16267,6.93748398280916,7.362227900124,6.93748398280916,7.362227900124,57447.5560574369,0.0,1.0
1996-01-05,24.75,24.75,23.75,23.75,57185,7.00827463569496,7.00827463569496,6.72511202415173,6.72511202415173,201951.096892146,0.0,1.0
1996-01-08,24.75,24.75,23.75,24.75,1778,7.00827463569496,7.00827463569496,6.72511202415173,7.00827463569496,6279.07756009854,0.0,1.0
1996-01-09,23.5,24.75,23.5,23.75,4385,6.65432137126592,7.00827463569496,6.65432137126592,6.72511202415173,15485.8015191407,0.0,1.0
1996-01-10,24.5,24.5,23.25,23.5,42252,6.93748398280916,6.93748398280916,6.58353071838012,6.65432137126592,149214.614774625,0.0,1.0
1996-01-11,24.25,24.25,23.25,23.25,8978,6.86669332992335,6.86669332992335,6.58353071838012,6.58353071838012,31706.163292781,0.0,1.0
1996-01-12,23.5,24.25,23.0,24.25,19585,6.65432137126592,6.86669332992335,6.51274006549431,6.86669332992335,69165.2047325815,0.0,1.0
1996-01-15,24.0,24.0,22.75,24.0,13600,6.79590267703754,6.79590267703754,6.4419494126085,6.79590267703754,48028.9397172892,0.0,1.0
1996-01-16,21.5,24.0,21.5,22.75,236178,6.08799614817946,6.79590267703754,6.08799614817946,6.4419494126085,834071.979746318,0.0,1.0
1996-01-17,21.87,23.0,21.75,22.75,165985,6.19276631445046,6.51274006549431,6.15878680106527,6.4419494126085,586182.614630459,0.0,1.0
1996-01-18,24.5,24.5,22.0,23.0,271200,6.93748398280916,6.93748398280916,6.22957745395108,6.51274006549431,957753.562597707,0.0,1.0
1996-01-19,25.62,25.75,24.25,25.0,104978,7.25462610773757,7.29143724723819,6.86669332992335,7.07906528858077,370733.973061881,0.0,1.0
1996-01-22,25.75,26.5,25.0,26.0,14578,7.29143724723819,7.50380920589562,7.07906528858077,7.362227900124,51482.7855293119,0.0,1.0
1996-01-23,26.75,27.5,26.0,26.0,6163,7.57459985878142,7.78697181743885,7.362227900124,7.362227900124,21764.8790792392,0.0,1.0
1996-01-24,27.0,28.25,26.5,26.5,41244,7.64539051166723,7.99934377609627,7.50380920589562,7.50380920589562,145654.82277205,0.0,1.0
1996-01-25,26.87,27.75,26.75,27.0,7467,7.60857937216661,7.85776247032465,7.57459985878142,7.64539051166723,26370.0068286028,0.0,1.0
1996-01-26,27.75,27.75,26.5,27.75,11467,7.85776247032465,7.85776247032465,7.50380920589562,7.85776247032465,40496.165568982,0.0,1.0
1996-01-29,26.5,27.75,26.5,27.75,25185,7.50380920589562,7.85776247032465,7.50380920589562,7.85776247032465,88941.8269691123,0.0,1.0
1996-01-30,27.0,27.75,26.5,26.5,5363,7.64539051166723,7.85776247032465,7.50380920589562,7.50380920589562,18939.6473311634,0.0,1.0
1996-01-31,27.0,28.0,26.75,26.75,3467,7.64539051166723,7.92855312321046,7.57459985878142,7.57459985878142,12243.8480882236,0.0,1.0
1996-02-01,27.87,28.0,26.75,26.75,7585,7.89174198370984,7.92855312321046,7.57459985878142,7.57459985878142,26786.728511444,0.0,1.0
1996-02-02,27.0,28.0,26.75,26.75,18667,7.64539051166723,7.92855312321046,7.57459985878142,7.57459985878142,65923.2513016645,0.0,1.0
1996-02-05,26.87,28.0,26.75,26.75,3378,7.60857937216661,7.92855312321046,7.57459985878142,7.57459985878142,11929.5410562502,0.0,1.0
1996-02-06,27.0,28.0,26.75,28.0,6400,7.64539051166723,7.92855312321046,7.57459985878142,7.92855312321046,22601.8539846067,0.0,1.0
1996-02-07,26.91,27.87,26.75,26.75,5363,7.61990587662834,7.89174198370984,7.57459985878142,7.57459985878142,18939.6473311634,0.0,1.0
1996-02-08,27.75,28.5,26.75,26.75,49067,7.85776247032465,8.07013442898208,7.57459985878142,7.57459985878142,173282.057728546,0.0,1.0
1996-02-09,27.25,27.25,27.25,27.25,4000,7.71618116455304,7.71618116455304,7.71618116455304,7.71618116455304,14126.1587403792,0.0,1.0
1996-02-12,28.0,28.25,27.0,27.0,6252,7.92855312321046,7.99934377609627,7.64539051166723,7.64539051166723,22079.1861112126,0.0,1.0
1996-02-13,27.0,27.75,26.75,27.75,5600,7.64539051166723,7.85776247032465,7.57459985878142,7.85776247032465,19776.6222365308,0.0,1.0
1996-02-14,28.75,29.5,27.0,27.0,52267,8.14092508186789,8.35329704052531,7.64539051166723,7.64539051166723,184582.984720849,0.0,1.0
1996-02-15,29.0,29.25,28.0,29.25,6785,8.21737898698456,8.28821846101029,7.93402109088164,8.28821846101029,23944.9829820013,0.02,1.0
1996-02-16,28.5,29.0,27.75,28.0,9630,8.0757000389331,8.21737898698456,7.86318161685591,7.93402109088164,33985.2890370924,0.0,1.0
1996-02-20,27.75,28.5,27.75,28.5,28830,7.86318161685591,8.0757000389331,7.86318161685591,8.0757000389331,101744.120762137,0.0,1.0
1996-02-21,28.0,28.5,27.5,28.5,22430,7.93402109088164,8.0757000389331,7.79234214283018,8.0757000389331,79157.8435204552,0.0,1.0
1996-02-22,28.0,28.5,27.62,27.62,4178,7.93402109088164,8.0757000389331,7.82634509036254,7.82634509036254,14744.6041118351,0.0,1.0
1996-02-23,28.0,28.75,27.75,27.75,98163,7.93402109088164,8.14653951295883,7.86318161685591,7.86318161685591,346427.614511745,0.0,1.0
1996-02-26,27.37,28.25,27.25,27.75,16385,7.75550561633681,8.00486056490737,7.72150266880446,7.86318161685591,57824.3988445233,0.0,1.0
1996-02-27,27.87,28.25,27.5,27.5,22400,7.89718456438826,8.00486056490737,7.79234214283018,7.79234214283018,79051.9703458848,0.0,1.0
1996-02-28,28.0,28.25,27.75,28.25,19585,7.93402109088164,8.00486056490737,7.86318161685591,8.00486056490737,69117.537465364,0.0,1.0
1996-02-29,28.25,28.25,27.75,28.25,24000,8.00486056490737,8.00486056490737,7.86318161685591,8.00486056490737,84698.5396563051,0.0,1.0
1996-03-01,28.0,28.75,27.75,28.75,16030,7.93402109088164,8.14653951295883,7.86318161685591,8.14653951295883,56571.5662787738,0.0,1.0
1996-03-04,28.75,28.75,28.25,28.25,3230,8.14653951295883,8.14653951295883,8.00486056490737,8.00486056490737,11399.0117954111,0.0,1.0
1996-03-05,28.25,28.75,28.25,28.75,16178,8.00486056490737,8.14653951295883,8.00486056490737,8.14653951295883,57093.8739399877,0.0,1.0
1996-03-06,29.25,29.25,28.25,28.25,202963,8.28821846101029,8.28821846101029,8.00486056490737,8.00486056490737,716277.904344277,0.0,1.0
1996-03-07,29.25,29.25,28.5,28.5,9630,8.28821846101029,8.28821846101029,8.0757000389331,8.0757000389331,33985.2890370924,0.0,1.0
1996-03-08,29.0,29.0,28.0,29.0,8385,8.21737898698456,8.21737898698456,7.93402109088164,8.21737898698456,29591.5522924216,0.0,1.0
1996-03-11,28.0,29.25,28.0,29.25,3378,7.93402109088164,8.28821846101029,7.93402109088164,8.28821846101029,11921.3194566249,0.0,1.0
1996-03-12,28.62,29.25,28.62,29.25,2163,8.10970298646545,8.28821846101029,8.10970298646545,8.28821846101029,7633.4558865245,0.0,1.0
1996-03-13,29.0,29.25,28.0,28.0,28978,8.21737898698456,8.28821846101029,7.93402109088164,7.93402109088164,102266.42842335,0.0,1.0
1996-03-14,29.0,29.25,28.0,29.25,21600,8.21737898698456,8.28821846101029,7.93402109088164,8.28821846101029,76228.6856906746,0.0,1.0
1996-03-15,28.25,29.25,28.25,28.25,1600,8.00486056490737,8.28821846101029,8.00486056490737,8.00486056490737,5646.56931042034,0.0,1.0
1996-03-18,29.0,29.25,28.25,29.25,1867,8.21737898698456,8.28821846101029,8.00486056490737,8.28821846101029,6588.84056409673,0.0,1.0
1996-03-19,29.25,29.25,28.5,29.25,2785,8.28821846101029,8.28821846101029,8.0757000389331,8.28821846101029,9828.5597059504,0.0,1.0
1996-03-20,28.75,29.25,28.5,29.25,13185,8.14653951295883,8.28821846101029,8.0757000389331,8.28821846101029,46531.2602236826,0.0,1.0
1996-03-21,28.62,29.25,28.5,29.25,29778,8.10970298646545,8.28821846101029,8.0757000389331,8.28821846101029,105089.713078561,0.0,1.0
1996-03-22,28.62,29.25,28.5,29.25,118163,8.10970298646545,8.28821846101029,8.0757000389331,8.28821846101029,417009.730891999,0.0,1.0
1996-03-25,28.5,29.25,28.5,28.5,12830,8.0757000389331,8.28821846101029,8.0757000389331,8.0757000389331,45278.4276579331,0.0,1.0
1996-03-26,29.25,29.25,28.5,28.5,4000,8.28821846101029,8.28821846101029,8.0757000389331,8.0757000389331,14116.4232760508,0.0,1.0
1996-03-27,30.25,30.25,29.0,29.25,106578,8.5715763571132,8.5715763571132,8.21737898698456,8.28821846101029,376125.039978737,0.0,1.0
1996-03-28,30.37,30.75,29.0,30.25,26785,8.60557930464555,8.71325530516466,8.21737898698456,8.5715763571132,94527.0993622556,0.0,1.0
1996-03-29,30.0,31.25,30.0,30.0,9778,8.50073688308747,8.85493425321612,8.50073688308747,8.50073688308747,34507.5966983063,0.0,1.0
1996-04-01,30.0,31.25,30.0,30.0,14844,8.50073688308747,8.85493425321612,8.50073688308747,8.50073688308747,52386.0467774247,0.0,1.0
1996-04-02,30.75,31.0,30.0,30.0,6844,8.71325530516466,8.78409477919039,8.50073688308747,8.50073688308747,24153.200225323,0.0,1.0
1996-04-03,32.0,32.25,30.0,31.25,51585,9.06745267529331,9.13829214931904,8.50073688308747,8.85493425321612,182048.923673771,0.0,1.0
1996-04-04,32.13,32.5,31.62,32.0,30163,9.10428920178669,9.20913162334476,8.9597766747742,9.06745267529331,106448.41881888,0.0,1.0
1996-04-08,33.0,33.0,31.25,32.25,14785,9.35081057139622,9.35081057139622,8.85493425321612,9.13829214931904,52177.829534103,0.0,1.0
1996-04-09,34.13,35.0,31.75,33.0,59852,9.67100499399252,9.91752636360205,8.99661320126758,9.35081057139622,211224.041479549,0.0,1.0
1996-04-10,34.75,34.75,33.75,33.75,20267,9.84668688957632,9.84668688957632,9.56332899347341,9.56332899347341,71524.3876339307,0.0,1.0
1996-04-11,33.75,35.0,33.75,33.75,34963,9.56332899347341,9.91752636360205,9.56332899347341,9.56332899347341,123388.126750141,0.0,1.0
1996-04-12,33.75,35.0,33.75,33.75,268652,9.56332899347341,9.91752636360205,9.56332899347341,9.56332899347341,948101.336489403,0.0,1.0
1996-04-15,34.38,35.0,33.75,33.75,19378,9.74184446801825,9.91752636360205,9.56332899347341,9.56332899347341,68387.0125608283,0.0,1.0
1996-04-16,35.0,35.0,33.75,33.75,563,9.91752636360205,9.91752636360205,9.56332899347341,9.56332899347341,1986.88657610416,0.0,1.0
1996-04-17,34.25,35.0,33.75,35.0,59644,9.70500794152487,9.91752636360205,9.56332899347341,9.91752636360205,210489.987469194,0.0,1.0
1996-04-18,39.5,42.5,34.75,35.75,321985,11.1926368960652,12.0427105843739,9.84668688957632,10.1300447856792,1136319.13713481,0.0,1.0
1996-04-19,40.75,40.75,39.5,40.5,44563,11.5468342661938,11.5468342661938,11.1926368960652,11.4759947921681,157267.542612664,0.0,1.0
1996-04-22,40.75,40.75,39.75,39.75,26430,11.5468342661938,11.5468342661938,11.2634763700909,11.2634763700909,93274.2667965062,0.0,1.0
1996-04-23,39.75,40.75,39.75,40.75,10400,11.2634763700909,11.5468342661938,11.2634763700909,11.5468342661938,36702.7005177322,0.0,1.0
1996-04-24,39.75,40.75,39.75,40.0,38667,11.2634763700909,11.5468342661938,11.2634763700909,11.3343158441166,136459.934703765,0.0,1.0
1996-04-25,38.5,40.5,38.25,39.75,39644,10.9092789999623,11.4759947921681,10.8384395259365,11.2634763700909,139907.871088939,0.0,1.0
1996-04-26,39.75,39.75,38.5,38.5,6430,11.2634763700909,11.2634763700909,10.9092789999623,10.9092789999623,22692.1504162518,0.0,1.0
1996-04-29,42.0,42.0,38.5,38.5,270252,11.9010316363225,11.9010316363225,10.9092789999623,10.9092789999623,953747.905799821,0.0,1.0
1996-04-30,42.5,43.25,41.5,42.25,37363,12.0427105843739,12.2552290064511,11.759352688271,11.9718711103482,131857.980715772,0.0,1.0
1996-05-01,46.5,46.75,42.5,43.0,107763,13.1761421687856,13.2469816428113,12.0427105843739,12.1843895324254,380307.030374267,0.0,1.0
1996-05-02,45.5,49.75,44.75,46.5,480830,12.8927842726827,14.0970553311201,12.6802658506055,13.1761421687856,1696899.95095588,0.0,1.0
1996-05-03,44.06,47.0,44.0,45.0,60978,12.4847489022945,13.317821116837,12.4677474285283,12.7511053246312,215197.814631757,0.0,1.0
1996-05-06,44.13,44.13,43.75,43.75,5985,12.5045839550217,12.5045839550217,12.3969079545026,12.3969079545026,21121.698326791,0.0,1.0
1996-05-07,43.63,43.88,43.5,43.88,9185,12.3629050069702,12.4337444809959,12.3260684804768,12.4337444809959,32414.8369476318,0.0,1.0
1996-05-08,44.5,44.5,43.38,43.88,24178,12.6094263765798,12.6094263765798,12.2920655329445,12.4337444809959,85326.7204920891,0.0,1.0
1996-05-09,44.88,45.0,44.5,44.5,17630,12.7171023770989,12.7511053246312,12.6094263765798,12.6094263765798,62218.1355891939,0.0,1.0
1996-05-10,44.75,45.13,44.75,45.0,2163,12.6802658506055,12.7879418511246,12.6802658506055,12.7511053246312,7633.45588652449,0.0,1.0
1996-05-13,45.13,45.25,44.88,45.0,2667,12.7879418511246,12.8219447986569,12.7171023770989,12.7511053246312,9412.1252193069,0.0,1.0
1996-05-14,47.5,47.5,45.25,45.25,30844,13.4595000648885,13.4595000648885,12.8219447986569,12.8219447986569,108851.739881628,0.0,1.0
1996-05-15,47.38,47.5,47.25,47.5,31200,13.4254971173562,13.4595000648885,13.3886605908628,13.4595000648885,110108.101553196,0.0,1.0
1996-05-16,47.63,47.75,47.38,47.38,43467,13.4963365913819,13.5303395389142,13.4254971173562,13.4254971173562,153399.642635025,0.0,1.0
1996-05-17,47.63,47.75,47.63,47.75,10252,13.4963365913819,13.5303395389142,13.4963365913819,13.5303395389142,36180.3928565183,0.0,1.0
1996-05-20,48.75,48.75,47.63,47.63,54252,13.8136974350171,13.8136974350171,13.4963365913819,13.4963365913819,191461.048893078,0.0,1.0
1996-05-21,50.0,50.0,49.0,49.0,20563,14.1678948051458,14.1678948051458,13.8845369090429,13.8845369090429,72569.0029563584,0.0,1.0
1996-05-22,48.63,49.88,48.5,49.75,66252,13.7796944874848,14.1338918576134,13.7428579609914,14.0970553311201,233810.31872123,0.0,1.0
1996-05-23,48.88,49.0,48.5,48.5,28652,13.8505339615105,13.8845369090429,13.7428579609914,13.7428579609914,101115.939926352,0.0,1.0
1996-05-24,48.75,49.0,48.75,49.0,6667,13.8136974350171,13.8845369090429,13.8136974350171,13.8845369090429,23528.5484953578,0.0,1.0
1996-05-28,48.5,48.88,48.5,48.75,21185,13.7428579609914,13.8505339615105,13.7428579609914,13.8136974350171,74764.1067757844,0.0,1.0
1996-05-29,47.5,48.5,47.5,48.5,10430,13.4595000648885,13.7428579609914,13.4595000648885,13.7428579609914,36808.5736923026,0.0,1.0
1996-05-30,46.0,47.5,46.0,47.5,48444,13.0344632207341,13.4595000648885,13.0344632207341,13.4595000648885,170964.002296252,0.0,1.0
1996-05-31,46.38,46.63,46.13,46.25,11052,13.1421392212532,13.212978695279,13.0712997472275,13.1053026947599,39003.6775117286,0.0,1.0
1996-06-03,46.88,46.88,46.5,46.63,9600,13.2838181693047,13.2838181693047,13.1761421687856,13.212978695279,33879.415862522,0.0,1.0
1996-06-04,47.0,47.0,46.63,47.0,3230,13.317821116837,13.317821116837,13.212978695279,13.317821116837,11399.0117954111,0.0,1.0
1996-06-05,47.0,47.13,47.0,47.13,2252,13.317821116837,13.3546576433304,13.317821116837,13.3546576433304,7947.54630441666,0.0,1.0
1996-06-06,47.0,47.0,46.38,47.0,9185,13.3234882747591,13.3234882747591,13.1477316209219,13.3234882747591,32401.0492670926,0.02,1.0
1996-06-07,43.625,43.875,43.5,43.875,4000,12.3667484252418,12.4376180437246,12.3313136160004,12.4376180437246,14110.4188425009,0.0,1.0
1996-06-10,44.75,45.125,44.75,45.0,5363,12.6856617084143,12.7919661361384,12.6856617084143,12.756531326897,18918.5440630829,0.0,1.0
1996-06-11,45.63,46.0,45.5,46.0,10667,12.9351227654736,13.0400098008281,12.8982705638625,13.0400098008281,37628.9594482391,0.0,1.0
1996-06-12,45.0,45.87,44.75,45.87,4444,12.756531326897,13.003157599217,12.6856617084143,13.003157599217,15676.6753340185,0.0,1.0
1996-06-13,45.125,45.25,44.875,45.0,29600,12.7919661361384,12.8274009453798,12.7210965176556,12.756531326897,104417.099434506,0.0,1.0
1996-06-14,47.5,47.5,45.25,45.25,6400,13.4652275117246,13.4652275117246,12.8274009453798,12.8274009453798,22576.6701480014,0.0,1.0
1996-06-17,47.625,47.75,47.625,47.75,17244,13.500662320966,13.5360971302074,13.500662320966,13.5360971302074,60830.0156300212,0.0,1.0
1996-06-18,44.75,45.75,44.25,45.0,45244,12.6856617084143,12.9691401823453,12.5439224714487,12.756531326897,159602.947527527,0.0,1.0
1996-06-19,44.75,45.25,44.5,44.5,8444,12.6856617084143,12.8274009453798,12.6147920899315,12.6147920899315,29787.0941765192,0.0,1.0
1996-06-20,48.75,48.75,47.625,47.625,11052,13.8195756041384,13.8195756041384,13.500662320966,13.500662320966,38987.0872618299,0.0,1.0
1996-06-21,50.0,50.0,48.75,48.75,8652,14.1739236965522,14.1739236965522,13.8195756041384,13.8195756041384,30520.8359563294,0.0,1.0
1996-06-24,48.75,49.0,48.75,49.0,33867,13.8195756041384,13.8904452226212,13.8195756041384,13.8904452226212,119469.388734744,0.0,1.0
1996-06-25,44.88,45.5,44.75,45.5,35467,12.7225139100253,12.8982705638625,12.6856617084143,12.8982705638625,125113.556271744,0.0,1.0
1996-06-26,45.37,45.5,44.75,44.75,5630,12.8614183622515,12.8982705638625,12.6856617084143,12.6856617084143,19860.4145208199,0.0,1.0
1996-06-27,44.12,45.63,44.12,45.63,5067,12.5070702698377,12.9351227654736,12.5070702698377,12.9351227654736,17874.3730687379,0.0,1.0
1996-06-28,48.5,48.875,48.5,48.75,20030,13.7487059856557,13.8550104133798,13.7487059856557,13.8195756041384,70657.9223538229,0.0,1.0
1996-07-01,46.375,46.625,46.125,46.25,11852,13.1463142285522,13.217183847035,13.0754446100694,13.1108794193108,41809.17103033,0.0,1.0
1996-07-02,46.25,46.75,46.0,46.0,3467,13.1108794193108,13.2526186562763,13.0400098008281,13.0400098008281,12230.2055317376,0.0,1.0
1996-07-03,46.875,46.875,46.5,46.625,5363,13.2880534655177,13.2880534655177,13.1817490377936,13.217183847035,18918.544063083,0.0,1.0
1996-07-05,47.0,47.125,47.0,47.125,800,13.3234882747591,13.3589230840005,13.3234882747591,13.3589230840005,2822.08376850017,0.0,1.0
1996-07-08,45.0,45.25,45.0,45.25,5452,12.756531326897,12.8274009453798,12.756531326897,12.8274009453798,19232.5008823287,0.0,1.0
1996-07-09,44.5,45.0,44.38,45.0,1244,12.6147920899315,12.756531326897,12.5807746730598,12.756531326897,4388.34026001776,0.0,1.0
1996-07-10,43.75,44.25,43.63,44.25,5778,12.4021832344832,12.5439224714487,12.3681658176115,12.5439224714487,20382.5000179925,0.0,1.0
1996-07-11,45.625,46.0,45.5,46.0,12030,12.9337053731039,13.0400098008281,12.8982705638625,13.0400098008281,42437.0846688214,0.0,1.0
1996-07-12,45.0,45.875,44.75,45.875,9244,12.756531326897,13.0045749915867,12.6856617084143,13.0045749915867,32609.1779450195,0.0,1.0
1996-07-15,43.37,44.0,43.37,43.75,13244,12.2944614143894,12.473052852966,12.2944614143894,12.4021832344832,46719.5967875204,0.0,1.0
1996-07-16,40.75,43.63,40.5,43.63,23052,11.5517478126901,12.3681658176115,11.4808781942073,12.3681658176115,81318.3437893322,0.0,1.0
1996-07-17,43.875,43.875,42.75,43.25,11467,12.4376180437246,12.4376180437246,12.1187047605522,12.2604439975177,40451.0432167393,0.0,1.0
1996-07-18,44.75,45.75,44.25,45.0,23585,12.6856617084143,12.9691401823453,12.5439224714487,12.756531326897,83198.5571000953,0.0,1.0
1996-07-19,44.75,45.25,44.5,44.5,20830,12.6856617084143,12.8274009453798,12.6147920899315,12.6147920899315,73480.0061223229,0.0,1.0
1996-07-22,38.5,38.62,38.5,38.62,27852,10.9139212463452,10.9479386632169,10.9139212463452,10.9479386632169,98250.8464003336,0.0,1.0
1996-07-23,38.13,38.88,38.0,38.75,105363,10.8090342109907,11.021643066439,10.7721820093797,10.984790864828,371679.015125606,0.0,1.0
1996-07-24,45.5,45.625,44.625,44.75,50578,12.8982705638625,12.9337053731039,12.6502268991729,12.6856617084143,178419.191054002,0.0,1.0
1996-07-25,44.875,45.5,44.75,45.5,41778,12.7210965176556,12.8982705638625,12.6856617084143,12.8982705638625,147376.269600501,0.0,1.0
1996-07-26,45.375,45.5,44.75,44.875,1985,12.8628357546212,12.8982705638625,12.6856617084143,12.7210965176556,7002.29535059102,0.0,1.0
1996-07-29,38.88,39.12,38.88,39.12,8000,11.021643066439,11.0896779001825,11.021643066439,11.0896779001825,28220.8376850018,0.0,1.0
1996-07-30,39.0,39.0,39.0,39.0,652,11.0556604833107,11.0556604833107,11.0556604833107,11.0556604833107,2299.99827132765,0.0,1.0
1996-07-31,39.62,39.62,39.0,39.0,4444,11.231417137148,11.231417137148,11.0556604833107,11.0556604833107,15676.6753340184,0.0,1.0
1996-08-01,39.62,39.75,39.5,39.62,13067,11.231417137148,11.268269338759,11.1973997202763,11.231417137148,46095.2107537396,0.0,1.0
1996-08-02,46.25,46.75,46.0,46.0,24030,13.1108794193108,13.2526186562763,13.0400098008281,13.0400098008281,84768.341196324,0.0,1.0
1996-08-05,45.5,45.625,45.375,45.625,5778,12.8982705638625,12.9337053731039,12.8628357546212,12.9337053731039,20382.5000179925,0.0,1.0
1996-08-06,42.25,43.13,42.25,43.13,13630,11.9769655235866,12.226426580646,11.9769655235866,12.226426580646,48081.2522058218,0.0,1.0
1996-08-07,42.12,42.38,42.12,42.38,1778,11.9401133219756,12.0138177251977,11.9401133219756,12.0138177251977,6272.08117549163,0.0,1.0
1996-08-08,45.0,45.25,45.0,45.25,10963,12.756531326897,12.8274009453798,12.756531326897,12.8274009453798,38673.1304425842,0.0,1.0
1996-08-09,44.5,45.0,44.375,45.0,7467,12.6147920899315,12.756531326897,12.5793572806901,12.756531326897,26340.6243742384,0.0,1.0
1996-08-12,43.75,43.875,43.75,43.875,18252,12.4021832344832,12.4376180437246,12.4021832344832,12.4376180437246,64385.8411783314,0.0,1.0
1996-08-13,42.38,42.5,42.25,42.5,1185,12.0138177251977,12.0478351420694,11.9769655235866,12.0478351420694,4180.21158209087,0.0,1.0
1996-08-14,42.63,42.87,42.63,42.75,5067,12.0846873436804,12.1527221774239,12.0846873436804,12.1187047605522,17874.373068738,0.0,1.0
1996-08-15,43.375,44.0,43.375,43.75,37185,12.2958788067591,12.473052852966,12.2958788067591,12.4021832344832,131173.981164598,0.0,1.0
1996-08-16,40.75,43.625,40.5,43.625,6667,11.5517478126901,12.3667484252418,11.4808781942073,12.3667484252418,23518.5406057382,0.0,1.0
1996-08-19,38.0,38.375,35.875,37.875,7378,10.7721820093797,10.8784864371038,10.1697902522762,10.7367472001383,26026.6675549928,0.0,1.0
1996-08-20,40.87,41.38,40.87,41.38,3852,11.5857652295618,11.7303392512666,11.5857652295618,11.7303392512666,13588.3333453283,0.0,1.0
1996-08-21,41.0,41.0,41.0,41.0,5067,11.6226174311728,11.6226174311728,11.6226174311728,11.6226174311728,17874.373068738,0.0,1.0
1996-08-22,38.5,38.625,38.5,38.625,10044,10.9195908158238,10.9550440327583,10.9195908158238,10.9550440327583,35412.8654197952,0.02,1.0
1996-08-23,38.125,38.875,38.0,38.75,3230,10.8132311650204,11.0259504666273,10.7777779480859,10.9904972496928,11388.2472427258,0.0,1.0
1996-08-26,38.875,38.875,38.625,38.75,830,11.0259504666273,11.0259504666273,10.9550440327583,10.9904972496928,2926.39170633512,0.0,1.0
1996-08-27,41.13,42.25,41.13,42.25,10667,11.6655265001256,11.9831873238586,11.6655265001256,11.9831873238586,37609.4220861164,0.0,1.0
1996-08-28,41.5,42.25,41.38,41.88,23644,11.7704680222517,11.9831873238586,11.7364329339946,11.8782458017325,83363.3801260089,0.0,1.0
1996-08-29,38.875,39.125,38.875,39.125,4652,11.0259504666273,11.0968569004963,11.0259504666273,11.0968569004963,16401.8966480373,0.0,1.0
1996-08-30,39.0,39.0,39.0,39.0,17244,11.0614036835618,11.0614036835618,11.0614036835618,11.0614036835618,60798.4320289672,0.0,1.0
1996-09-03,40.25,40.63,40.13,40.63,4800,11.4159358529067,11.5237136323876,11.3819007646496,11.5237136323876,16923.7110727815,0.0,1.0
1996-09-04,40.0,40.37,40.0,40.37,5600,11.3450294190378,11.4499709411639,11.3450294190378,11.4499709411639,19744.3295849116,0.0,1.0
1996-09-05,43.125,43.375,41.5,41.5,4652,12.2313598424001,12.3022662762691,11.7704680222517,11.7704680222517,16401.8966480373,0.0,1.0
1996-09-06,42.25,43.125,42.25,43.125,12652,11.9831873238586,12.2313598424001,11.9831873238586,12.2313598424001,44608.0817693398,0.0,1.0
1996-09-09,43.0,43.0,41.875,41.875,4800,12.1959066254656,12.1959066254656,11.8768276730552,11.8768276730552,16923.7110727814,0.0,1.0
1996-09-10,39.5,40.25,39.5,39.75,7200,11.2032165512998,11.4159358529067,11.2032165512998,11.2741229851688,25385.5666091721,0.0,1.0
1996-09-11,39.62,39.75,39.25,39.25,6044,11.2372516395569,11.2741229851688,11.1323101174308,11.1323101174308,21309.7728591439,0.0,1.0
1996-09-12,42.5,43.0,42.125,42.875,5600,12.0540937577276,12.1959066254656,11.9477341069241,12.1604534085311,19744.3295849117,0.0,1.0
1996-09-13,42.375,42.5,42.25,42.5,14963,12.0186405407931,12.0540937577276,11.9831873238586,12.0540937577276,52756.143496256,0.0,1.0
1996-09-16,41.875,42.125,41.75,42.0,12444,11.8768276730552,11.9477341069241,11.8413744561207,11.9122808899896,43874.7209561856,0.0,1.0
1996-09-17,39.5,39.5,39.25,39.5,10163,11.2032165512998,11.2032165512998,11.1323101174308,11.2032165512998,35832.4324234744,0.0,1.0
1996-09-18,38.75,39.38,38.75,39.12,18400,10.9904972496928,11.1691814630427,10.9904972496928,11.0954387718189,64874.2257789955,0.0,1.0
1996-09-19,41.375,42.125,41.25,42.125,9185,11.7350148053172,11.9477341069241,11.6995615883827,11.9477341069241,32384.2262923952,0.0,1.0
1996-09-20,40.875,41.375,40.875,41.375,11467,11.5932019375792,11.7350148053172,11.5932019375792,11.7350148053172,40430.0405982467,0.0,1.0
1996-09-23,41.125,41.375,40.5,40.75,2667,11.6641083714482,11.7350148053172,11.4868422867757,11.5577487206447,9403.23696481416,0.0,1.0
1996-09-24,40.25,40.25,40.0,40.0,3378,11.4159358529067,11.4159358529067,11.3450294190378,11.3450294190378,11910.06166747,0.0,1.0
1996-09-25,40.0,40.25,40.0,40.0,2400,11.3450294190378,11.4159358529067,11.3450294190378,11.3450294190378,8461.85553639067,0.0,1.0
1996-09-26,41.375,41.375,41.25,41.25,20385,11.7350148053172,11.7350148053172,11.6995615883827,11.6995615883827,71872.8854622184,0.0,1.0
1996-09-27,41.125,42.25,41.125,42.25,16563,11.6641083714482,11.9831873238586,11.6641083714482,11.9831873238586,58397.3805205163,0.0,1.0
1996-09-30,40.5,41.875,40.5,41.5,23467,11.4868422867757,11.8768276730552,11.4868422867757,11.7704680222517,82739.3182802004,0.0,1.0
1996-10-01,38.88,38.88,38.75,38.88,2163,11.0273685953047,11.0273685953047,10.9904972496928,11.0273685953047,7626.24730217212,0.0,1.0
1996-10-02,38.5,38.75,38.44,38.75,21985,10.9195908158238,10.9904972496928,10.9025732716953,10.9904972496928,77514.1224864792,0.0,1.0
1996-10-03,40.25,40.625,40.125,40.625,7644,11.4159358529067,11.5222955037102,11.3804826359723,11.5222955037102,26951.0098834045,0.0,1.0
1996-10-04,40.0,40.375,40.0,40.375,14430,11.3450294190378,11.4513890698412,11.3450294190378,11.4513890698412,50876.9064125489,0.0,1.0
1996-10-07,37.0,38.25,37.0,38.25,16800,10.4941522126099,10.8486843819549,10.4941522126099,10.8486843819549,59232.988754735,0.0,1.0
1996-10-08,37.0,37.12,36.5,37.0,14578,10.4941522126099,10.528187300867,10.352339344872,10.4941522126099,51398.7208372933,0.0,1.0
1996-10-09,39.5,39.625,39.375,39.5,26400,11.2032165512998,11.2386697682343,11.1677633343653,11.2032165512998,93080.4109002976,0.0,1.0
1996-10-10,39.5,40.25,39.5,39.75,14785,11.2032165512998,11.4159358529067,11.2032165512998,11.2741229851688,52128.5558773068,0.0,1.0
1996-10-11,39.625,39.75,39.25,39.25,14785,11.2386697682343,11.2741229851688,11.1323101174308,11.1323101174308,52128.5558773068,0.0,1.0
1996-10-14,35.75,36.12,35.5,36.12,111052,10.139620043265,10.2445615653911,10.068713609396,10.2445615653911,391544.158761358,0.0,1.0
1996-10-15,34.75,35.75,34.0,35.75,7467,9.85599430778905,10.139620043265,9.64327500618209,10.139620043265,26326.9480375956,0.0,1.0
1996-10-16,39.5,39.5,39.125,39.125,20178,11.2032165512998,11.2032165512998,11.0968569004963,11.0968569004963,71143.0504222047,0.0,1.0
1996-10-17,39.5,39.5,39.25,39.5,84385,11.2032165512998,11.2032165512998,11.1323101174308,11.2032165512998,297522.366432637,0.0,1.0
1996-10-18,38.75,39.375,38.75,39.125,69452,10.9904972496928,11.1677633343653,10.9904972496928,11.0968569004963,244871.996130587,0.0,1.0
1996-10-21,35.0,35.25,34.12,34.12,81630,9.92690074165804,9.99780717552703,9.67731009443921,9.67731009443921,287808.861431489,0.0,1.0
1996-10-22,35.0,35.0,34.38,34.75,15200,9.92690074165804,9.92690074165804,9.75105278566295,9.85599430778905,53591.7517304744,0.0,1.0
1996-10-23,39.875,40.0,39.875,40.0,25985,11.3095762021033,11.3450294190378,11.3095762021033,11.3450294190378,91617.2150471298,0.0,1.0
1996-10-24,40.25,40.25,40.0,40.0,78252,11.4159358529067,11.4159358529067,11.3450294190378,11.3450294190378,275898.79976402,0.0,1.0
1996-10-25,40.0,40.25,40.0,40.0,15378,11.3450294190378,11.4159358529067,11.3450294190378,11.3450294190378,54219.3393494232,0.0,1.0
1996-10-28,37.63,38.25,37.5,38.25,8267,10.6728364259598,10.8486843819549,10.6359650803479,10.8486843819549,29147.5665497257,0.0,1.0
1996-10-29,37.37,37.63,37.0,37.63,19467,10.599093734736,10.6728364259598,10.4941522126099,10.6728364259598,68636.2257195492,0.0,1.0
1996-10-30,38.75,39.125,38.75,39.125,32178,10.9904972496928,11.0968569004963,10.9904972496928,11.0968569004963,113452.328104159,0.0,1.0
1996-10-31,37.63,37.63,37.0,37.12,8000,10.6728364259598,10.6728364259598,10.4941522126099,10.528187300867,28206.1851213023,0.0,1.0
1996-11-01,38.875,38.875,38.75,38.875,15763,11.0259504666273,11.0259504666273,10.9904972496928,11.0259504666273,55576.7620083862,0.0,1.0
1996-11-04,38.25,38.25,38.25,38.25,6400,10.8486843819549,10.8486843819549,10.8486843819549,10.8486843819549,22564.9480970418,0.0,1.0
1996-11-05,37.12,37.37,37.12,37.25,12978,10.528187300867,10.599093734736,10.528187300867,10.5650586464789,45757.4838130329,0.0,1.0
1996-11-06,37.25,37.37,37.25,37.25,12444,10.5650586464789,10.599093734736,10.5650586464789,10.5650586464789,43874.7209561858,0.0,1.0
1996-11-07,37.0,38.25,37.0,38.25,3852,10.4941522126099,10.8486843819549,10.4941522126099,10.8486843819549,13581.2781359071,0.0,1.0
1996-11-08,37.0,37.125,36.5,37.0,21778,10.4941522126099,10.5296054295444,10.352339344872,10.4941522126099,76784.2874464655,0.0,1.0
1996-11-11,36.25,36.25,35.875,35.875,267,10.281432911003,10.281432911003,10.1750732601995,10.1750732601995,941.381428423462,0.0,1.0
1996-11-12,36.62,37.37,36.62,37.0,6844,10.3863744331291,10.599093734736,10.3863744331291,10.4941522126099,24130.3913712741,0.0,1.0
1996-11-13,37.12,37.12,36.62,36.75,66785,10.528187300867,10.528187300867,10.3863744331291,10.4232457787409,235468.759165773,0.0,1.0
1996-11-14,35.75,36.125,35.5,36.125,6044,10.139620043265,10.2459796940685,10.068713609396,10.2459796940685,21309.7728591439,0.0,1.0
1996-11-15,34.75,35.75,34.0,35.5,13244,9.85599430778905,10.139620043265,9.64327500618209,10.068713609396,46695.339468316,0.0,1.0
1996-11-18,34.5,35.0,34.0,34.125,7763,9.78508787392007,9.92690074165804,9.64327500618209,9.67872822311659,27370.5768870837,0.0,1.0
1996-11-19,35.5,35.5,35.5,35.5,7763,10.068713609396,10.068713609396,10.068713609396,10.068713609396,27370.5768870838,0.0,1.0
1996-11-20,34.38,35.37,34.0,35.37,7200,9.75105278566295,10.0318422637841,9.64327500618209,10.0318422637841,25385.5666091721,0.0,1.0
1996-11-21,35.0,35.25,34.125,34.125,21867,9.92690074165804,9.99780717552703,9.67872822311659,9.67872822311659,77098.0812559397,0.0,1.0
1996-11-22,35.0,35.0,34.375,34.75,174163,9.92690074165804,9.92690074165804,9.74963465698557,9.85599430778905,614059.227410172,0.0,1.0
1996-11-25,38.25,38.5,37.75,38.0,16030,10.8486843819549,10.9195908158238,10.7068715142169,10.7777779480859,56518.1434368093,0.0,1.0
1996-11-26,34.87,34.87,34.75,34.75,12385,9.89002939604616,9.89002939604616,9.85599430778905,9.85599430778905,43666.7003409162,0.0,1.0
1996-11-27,35.37,35.37,35.13,35.37,63852,10.0375147784937,10.0375147784937,9.96940611163365,10.0375147784937,225000.439833865,0.02,1.0
1996-11-29,37.375,37.625,37.0,37.25,8000,10.6065059328866,10.6774524608658,10.5000861409179,10.5710326688971,28190.2449206122,0.0,1.0
1996-12-02,35.25,35.37,35.0,35.37,17244,10.0034604450637,10.0375147784937,9.93251391708448,10.0375147784937,60764.0729263792,0.0,1.0
1996-12-03,34.87,35.25,34.5,35.25,17867,9.89562172253531,10.0034604450637,9.79062086112613,10.0034604450637,62959.3882495721,0.0,1.0
1996-12-04,37.5,37.625,37.375,37.625,36385,10.6419791968762,10.6774524608658,10.6065059328866,10.6774524608658,128212.757679559,0.0,1.0
1996-12-05,37.125,37.375,37.125,37.25,3200,10.5355594049075,10.6065059328866,10.5355594049075,10.5710326688971,11276.0979682448,0.0,1.0
1996-12-06,37.25,37.375,37.25,37.25,18667,10.5710326688971,10.6065059328866,10.5710326688971,10.5710326688971,65778.412741633,0.0,1.0
1996-12-09,35.0,35.0,34.87,34.87,20030,9.93251391708448,9.93251391708448,9.89562172253531,9.89562172253531,70581.3257199826,0.0,1.0
1996-12-10,35.13,35.37,34.87,35.25,49244,9.96940611163365,10.0375147784937,9.89562172253531,10.0034604450637,173525.052608828,0.0,1.0
1996-12-11,36.875,37.0,36.875,37.0,33244,10.4646128769283,10.5000861409179,10.4646128769283,10.5000861409179,117144.562767604,0.0,1.0
1996-12-12,36.625,37.375,36.625,37.0,23052,10.3936663489491,10.6065059328866,10.3936663489491,10.5000861409179,81230.190738744,0.0,1.0
1996-12-13,37.125,37.125,36.625,36.625,22400,10.5355594049075,10.5355594049075,10.3936663489491,10.3936663489491,78932.6857777137,0.0,1.0
1996-12-16,34.38,34.38,33.75,34.25,27644,9.75656652769613,9.75656652769613,9.5777812771886,9.71967433314695,97411.3913231752,0.0,1.0
1996-12-17,33.88,34.38,33.88,34.38,67852,9.61467347173778,9.75656652769613,9.61467347173778,9.75656652769613,239095.562294172,0.0,1.0
1996-12-18,35.625,36.125,35.625,36.125,7585,10.1098802370324,10.2517732929908,10.1098802370324,10.2517732929908,26727.8759653554,0.0,1.0
1996-12-19,35.5,35.5,35.5,35.5,42163,10.0744069730428,10.0744069730428,10.0744069730428,10.0744069730428,148573.162073472,0.0,1.0
1996-12-20,34.375,35.375,34.0,35.0,23230,9.75514759713654,10.0389337090532,9.64872780516778,9.93251391708448,81857.4236882275,0.0,1.0
1996-12-23,37.5,37.5,37.0,37.37,19200,10.6419791968762,10.6419791968762,10.5000861409179,10.6050870023271,67656.5878094693,0.0,1.0
1996-12-24,37.87,37.87,37.63,37.63,1985,10.7469800582854,10.7469800582854,10.6788713914254,10.6788713914254,6994.70452092689,0.0,1.0
1996-12-26,34.875,34.875,34.75,34.75,2400,9.89704065309489,9.89704065309489,9.8615673891053,9.8615673891053,8457.07347618364,0.0,1.0
1996-12-27,35.375,35.375,35.125,35.375,2963,10.0389337090532,10.0389337090532,9.96798718107407,10.0389337090532,10440.9619624718,0.0,1.0
1996-12-30,39.38,39.38,38.88,39.0,9600,11.1754970872796,11.1754970872796,11.0336040313213,11.0676583647513,33828.2939047346,0.0,1.0
1996-12-31,39.12,39.87,39.0,39.75,9867,11.1017126981813,11.3145522821188,11.0676583647513,11.2804979486888,34769.1433289599,0.0,1.0
1997-01-02,38.63,38.88,38.63,38.63,7467,10.9626575033421,11.0336040313213,10.9626575033421,10.9626575033421,26312.0698527763,0.0,1.0
1997-01-03,38.88,39.38,38.75,39.0,4030,11.0336040313213,11.1754970872796,10.9967118367721,11.0676583647513,14200.8358787583,0.0,1.0
1997-01-06,39.63,39.63,38.88,39.13,4978,11.2464436152588,11.2464436152588,11.0336040313213,11.1045505593004,17541.3799018509,0.0,1.0
1997-01-07,39.38,39.75,39.0,39.38,11378,11.1754970872796,11.2804979486888,11.0676583647513,11.1754970872796,40093.5758383407,0.0,1.0
1997-01-08,39.75,39.88,39.5,39.63,8267,11.2804979486888,11.317390143238,11.2095514207096,11.2464436152588,29131.0943448376,0.0,1.0
1997-01-09,39.88,39.88,39.63,39.75,4444,11.317390143238,11.317390143238,11.2464436152588,11.2804979486888,15659.6810534,0.0,1.0
1997-01-10,39.88,39.88,39.5,39.63,8830,11.317390143238,11.317390143238,11.2095514207096,11.2464436152588,31114.9828311256,0.0,1.0
1997-01-13,39.63,39.88,39.63,39.88,5067,11.2464436152588,11.317390143238,11.2464436152588,11.317390143238,17854.9963765927,0.0,1.0
1997-01-14,39.5,39.75,39.5,39.5,9244,11.2095514207096,11.2804979486888,11.2095514207096,11.2095514207096,32573.8280057674,0.0,1.0
1997-01-15,39.75,39.88,39.5,39.75,8178,11.2804979486888,11.317390143238,11.2095514207096,11.2804979486888,28817.4778700957,0.0,1.0
1997-01-16,39.25,39.75,39.25,39.75,2844,11.1386048927305,11.2804979486888,11.1386048927305,11.2804979486888,10021.6320692776,0.0,1.0
1997-01-17,39.25,39.38,39.13,39.13,2963,11.1386048927305,11.1754970872796,11.1045505593004,11.1045505593004,10440.9619624717,0.0,1.0
1997-01-20,39.13,39.25,39.0,39.25,3467,11.1045505593004,11.1386048927305,11.0676583647513,11.1386048927305,12216.9473924703,0.0,1.0
1997-01-21,41.75,41.75,39.0,39.0,37067,11.8480701725222,11.8480701725222,11.0676583647513,11.0676583647513,130615.976059041,0.0,1.0
1997-01-22,43.13,43.75,42.0,43.38,35585,12.2396950069672,12.4156423963556,11.9190167005014,12.3106415349464,125393.733187498,0.0,1.0
1997-01-23,41.0,42.75,41.0,42.75,17867,11.6352305885847,12.1318562844389,11.6352305885847,12.1318562844389,62959.388249572,0.0,1.0
1997-01-24,40.75,41.25,40.38,41.25,10844,11.5642840606055,11.7061771165639,11.4592831991963,11.7061771165639,38211.8769898897,0.0,1.0
1997-01-27,41.25,41.25,40.75,40.75,14963,11.7061771165639,11.7061771165639,11.5642840606055,11.5642840606055,52726.3293433897,0.0,1.0
1997-01-28,41.25,42.0,41.25,41.5,69244,11.7061771165639,11.9190167005014,11.7061771165639,11.777123644543,244000.664910357,0.0,1.0
1997-01-29,40.88,41.5,40.75,41.0,30400,11.6011762551547,11.777123644543,11.5642840606055,11.6352305885847,107122.930698326,0.0,1.0
1997-01-30,40.75,41.0,40.75,41.0,24563,11.5642840606055,11.6352305885847,11.5642840606055,11.6352305885847,86554.6232481245,0.0,1.0
1997-01-31,40.38,41.13,39.63,40.88,46430,11.4592831991963,11.6721227831338,11.2464436152588,11.6011762551547,163609.133958003,0.0,1.0
1997-02-03,39.88,40.63,39.88,40.25,9867,11.317390143238,11.5302297271755,11.317390143238,11.4223910046472,34769.1433289599,0.0,1.0
1997-02-04,39.88,39.88,39.13,39.25,20385,11.317390143238,11.317390143238,11.1045505593004,11.1386048927305,71832.2678383346,0.0,1.0
1997-02-05,40.63,40.63,39.88,40.0,52563,11.5302297271755,11.5302297271755,11.317390143238,11.351444476668,185220.480470267,0.0,1.0
1997-02-06,40.38,40.63,40.38,40.63,9067,11.4592831991963,11.5302297271755,11.4592831991963,11.5302297271755,31950.1188368988,0.0,1.0
1997-02-07,40.5,40.63,40.38,40.38,33600,11.4933375326263,11.5302297271755,11.4592831991963,11.4592831991963,118399.028666571,0.0,1.0
1997-02-10,39.63,40.5,38.5,40.25,35467,11.2464436152588,11.4933375326263,10.9257653087929,11.4223910046472,124977.927074919,0.0,1.0
1997-02-11,39.38,39.63,39.38,39.63,5067,11.1754970872796,11.2464436152588,11.1754970872796,11.2464436152588,17854.9963765927,0.0,1.0
1997-02-12,40.0,40.0,39.25,39.63,54163,11.351444476668,11.351444476668,11.1386048927305,11.2464436152588,190858.529454389,0.0,1.0
1997-02-13,40.0,40.13,39.63,39.88,40830,11.351444476668,11.3883366712171,11.2464436152588,11.317390143238,143875.962513574,0.0,1.0
1997-02-14,38.75,40.0,38.0,39.88,13630,10.9967118367721,11.351444476668,10.7838722528346,11.317390143238,48029.1297834929,0.0,1.0
1997-02-18,38.63,38.88,38.5,38.88,28444,10.9683332255804,11.039316484871,10.9314219307493,11.039316484871,100178.550140817,0.02,1.0
1997-02-19,37.13,38.5,37.13,38.5,34963,10.542433669837,10.9314219307493,10.542433669837,10.9314219307493,123138.189023111,0.0,1.0
1997-02-20,36.13,37.0,36.0,36.63,27585,10.2585006326746,10.5055223750059,10.2215893378435,10.4004671512558,97153.188919788,0.0,1.0
1997-02-21,35.5,36.38,35.5,36.38,8030,10.0796228192624,10.3294838919652,10.0796228192624,10.3294838919652,28281.3161872718,0.0,1.0
1997-02-24,35.88,36.38,35.25,35.38,11644,10.1875173733841,10.3294838919652,10.0086395599718,10.0455508548029,41009.669450136,0.0,1.0
1997-02-25,36.13,36.63,35.88,36.5,3763,10.2585006326746,10.4004671512558,10.1875173733841,10.3635558564247,13253.1248832758,0.0,1.0
1997-02-26,35.5,37.13,35.38,36.75,11852,10.0796228192624,10.542433669837,10.0455508548029,10.4345391157153,41742.2365444017,0.0,1.0
1997-02-27,37.13,37.13,35.0,35.0,17452,10.542433669837,10.542433669837,9.93765630068121,9.93765630068121,61465.1967746285,0.0,1.0
1997-02-28,36.25,37.0,36.13,36.88,3644,10.2925725971341,10.5055223750059,10.2585006326746,10.4714504105464,12834.0119783834,0.0,1.0
1997-03-03,37.25,37.25,36.38,36.5,6400,10.5765056342964,10.5765056342964,10.3294838919652,10.3635558564247,22540.5259774023,0.0,1.0
1997-03-04,37.13,37.38,37.13,37.13,5067,10.542433669837,10.6134169291275,10.542433669837,10.542433669837,17845.7570511714,0.0,1.0
1997-03-05,37.13,37.25,37.0,37.13,1630,10.542433669837,10.5765056342964,10.5055223750059,10.542433669837,5740.79020986961,0.0,1.0
1997-03-06,37.25,37.38,37.0,37.38,4030,10.5765056342964,10.6134169291275,10.5055223750059,10.6134169291275,14193.4874513955,0.0,1.0
1997-03-07,37.38,37.38,37.0,37.25,2163,10.6134169291275,10.6134169291275,10.5055223750059,10.5765056342964,7617.99338892519,0.0,1.0
1997-03-10,38.25,38.25,37.0,38.0,17985,10.8604386714588,10.8604386714588,10.5055223750059,10.7894554121682,63342.399953684,0.0,1.0
1997-03-11,39.0,39.0,38.38,38.75,35763,11.0733884493305,11.0733884493305,10.8973499662899,11.0024051900399,125955.754770287,0.0,1.0
1997-03-12,38.5,39.0,38.5,39.0,16385,10.9314219307493,11.0733884493305,10.9314219307493,11.0733884493305,57707.2684593339,0.0,1.0
1997-03-13,38.63,38.63,38.63,38.63,978,10.9683332255804,10.9683332255804,10.9683332255804,10.9683332255804,3444.47412592179,0.0,1.0
1997-03-14,39.0,39.0,38.88,38.88,29778,11.0733884493305,11.0733884493305,11.039316484871,11.039316484871,104876.841024232,0.0,1.0
1997-03-17,38.75,38.88,38.63,38.75,1452,11.0024051900399,11.039316484871,10.9683332255804,11.0024051900399,5113.88183112314,0.0,1.0
1997-03-18,38.25,38.75,38.25,38.75,3378,10.8604386714588,11.0024051900399,10.8604386714588,11.0024051900399,11897.1713674476,0.0,1.0
1997-03-19,37.0,37.75,36.75,37.75,11467,10.5055223750059,10.7184721528776,10.4345391157153,10.7184721528776,40386.2830285735,0.0,1.0
1997-03-20,36.63,36.88,36.63,36.75,5985,10.4004671512558,10.4714504105464,10.4004671512558,10.4345391157153,21078.9137460551,0.0,1.0
1997-03-21,36.5,36.75,36.38,36.75,7378,10.3635558564247,10.4345391157153,10.3294838919652,10.4345391157153,25985.000103324,0.0,1.0
1997-03-24,36.0,36.5,36.0,36.5,2578,10.2215893378435,10.3635558564247,10.2215893378435,10.3635558564247,9079.60562027237,0.0,1.0
1997-03-25,35.38,36.0,34.88,36.0,5867,10.0455508548029,10.2215893378435,9.90358433622173,10.2215893378435,20663.3227983467,0.0,1.0
1997-03-26,35.0,35.38,34.75,35.38,11644,9.93765630068121,10.0455508548029,9.86667304139063,10.0455508548029,41009.6694501362,0.0,1.0
1997-03-27,35.38,36.13,35.25,35.5,7467,10.0455508548029,10.2585006326746,10.0086395599718,10.0796228192624,26298.4542926973,0.0,1.0
1997-03-31,36.13,36.25,35.13,35.25,4652,10.2585006326746,10.2925725971341,9.97456759551231,10.0086395599718,16384.1448198243,0.0,1.0
1997-04-01,36.5,36.5,36.0,36.0,14963,10.3635558564247,10.3635558564247,10.2215893378435,10.2215893378435,52699.0453437296,0.0,1.0
1997-04-02,36.0,36.63,36.0,36.63,1867,10.2215893378435,10.4004671512558,10.2215893378435,10.4004671512558,6575.49406247033,0.0,1.0
1997-04-03,35.88,36.25,35.75,36.13,4000,10.1875173733841,10.2925725971341,10.150606078553,10.2585006326746,14087.8287358763,0.0,1.0
1997-04-04,35.75,36.0,35.63,36.0,4000,10.150606078553,10.2215893378435,10.1165341140935,10.2215893378435,14087.8287358763,0.0,1.0
1997-04-07,36.25,36.25,35.75,35.75,5867,10.2925725971341,10.2925725971341,10.150606078553,10.150606078553,20663.3227983467,0.0,1.0
1997-04-08,36.5,36.5,36.0,36.0,2578,10.3635558564247,10.3635558564247,10.2215893378435,10.2215893378435,9079.60562027234,0.0,1.0
1997-04-09,36.75,36.75,36.38,36.38,5985,10.4345391157153,10.4345391157153,10.3294838919652,10.3294838919652,21078.913746055,0.0,1.0
1997-04-10,37.0,37.25,36.75,36.75,3763,10.5055223750059,10.5765056342964,10.4345391157153,10.4345391157153,13253.1248832757,0.0,1.0
1997-04-11,36.13,36.75,36.13,36.75,6578,10.2585006326746,10.4345391157153,10.2585006326746,10.4345391157153,23167.4343561488,0.0,1.0
1997-04-14,34.75,35.75,34.5,35.75,15200,9.86667304139063,10.150606078553,9.79568978210005,10.150606078553,53533.7491963304,0.0,1.0
1997-04-15,34.63,34.88,34.38,34.63,8178,9.83260107693115,9.90358433622173,9.76161781764057,9.83260107693115,28802.5658504993,0.0,1.0
1997-04-16,34.5,35.0,34.5,34.88,9867,9.79568978210005,9.93765630068121,9.79568978210005,9.90358433622173,34751.1515342231,0.0,1.0
1997-04-17,34.5,34.5,34.13,34.38,2844,9.79568978210005,9.79568978210005,9.69063455834999,9.76161781764057,10016.4462312081,0.0,1.0
1997-04-18,34.75,34.75,34.38,34.63,4030,9.86667304139063,9.86667304139063,9.76161781764057,9.83260107693115,14193.4874513955,0.0,1.0
1997-04-21,34.0,34.75,34.0,34.75,27200,9.65372326351889,9.86667304139063,9.65372326351889,9.86667304139063,95797.2354039596,0.0,1.0
1997-04-22,33.38,33.88,33.38,33.63,4178,9.47768478047825,9.61965129905941,9.47768478047825,9.54866803976883,14714.7371146229,0.0,1.0
1997-04-23,33.25,33.5,32.88,33.5,9244,9.44077348564715,9.51175674493773,9.33571826189709,9.51175674493773,32556.9722086104,0.0,1.0
1997-04-24,33.5,34.0,33.38,33.5,37600,9.51175674493773,9.65372326351889,9.47768478047825,9.51175674493773,132425.590117238,0.0,1.0
1997-04-25,30.38,33.25,29.38,32.5,121363,8.62588566899129,9.44077348564715,8.34195263182897,9.22782370777541,427435.289718042,0.0,1.0
1997-04-28,30.25,30.38,30.25,30.38,40563,8.58897437416019,8.62588566899129,8.58897437416019,8.62588566899129,142861.149253339,0.0,1.0
1997-04-29,31.88,32.0,30.5,30.88,39644,9.05178522473477,9.08585718919425,8.65995763345077,8.76785218757245,139624.470601271,0.0,1.0
1997-04-30,31.63,31.88,31.63,31.63,25363,8.98080196544419,9.05178522473477,8.98080196544419,8.98080196544419,89327.4000570083,0.0,1.0
1997-05-01,31.75,31.88,31.75,31.88,20652,9.01487392990367,9.05178522473477,9.01487392990367,9.05178522473477,72735.4597633299,0.0,1.0
1997-05-02,32.63,32.88,32.0,32.25,15467,9.26473500260651,9.33571826189709,9.08585718919425,9.15684044848483,54474.1117644501,0.0,1.0
1997-05-05,34.75,34.75,33.13,33.13,20030,9.86667304139063,9.86667304139063,9.40670152118767,9.40670152118767,70544.8023949011,0.0,1.0
1997-05-06,34.63,35.0,34.13,35.0,71230,9.83260107693115,9.93765630068121,9.69063455834999,9.93765630068121,250869.010214119,0.0,1.0
1997-05-07,34.63,34.88,34.25,34.38,12267,9.83260107693115,9.90358433622173,9.72470652280947,9.76161781764057,43203.848775749,0.0,1.0
1997-05-08,35.5,35.63,34.88,34.88,77630,10.0796228192624,10.1165341140935,9.90358433622173,9.90358433622173,273409.536191521,0.0,1.0
1997-05-09,35.5,35.75,35.38,35.75,6578,10.0796228192624,10.150606078553,10.0455508548029,10.150606078553,23167.4343561487,0.0,1.0
1997-05-12,36.0,37.25,35.38,35.5,41363,10.2215893378435,10.5765056342964,10.0455508548029,10.0796228192624,145678.715000514,0.0,1.0
1997-05-13,35.63,36.0,35.63,35.75,14430,10.1165341140935,10.2215893378435,10.1165341140935,10.150606078553,50821.842164674,0.0,1.0
1997-05-14,36.75,36.75,35.75,36.0,25363,10.4345391157153,10.4345391157153,10.150606078553,10.2215893378435,89327.4000570081,0.0,1.0
1997-05-15,36.75,37.0,36.5,36.63,5185,10.4345391157153,10.5055223750059,10.3635558564247,10.4004671512558,18261.3479988797,0.0,1.0
1997-05-16,36.63,36.88,36.63,36.88,1600,10.4004671512558,10.4714504105464,10.4004671512558,10.4714504105464,5635.13149435056,0.0,1.0
1997-05-19,36.0,36.63,35.88,36.38,61452,10.2215893378435,10.4004671512558,10.1875173733841,10.3294838919652,216431.31286927,0.0,1.0
1997-05-20,36.0,36.0,35.88,36.0,1600,10.2215893378435,10.2215893378435,10.1875173733841,10.2215893378435,5635.13149435058,0.0,1.0
1997-05-21,36.25,36.25,35.25,35.75,43852,10.2925725971341,10.2925725971341,10.0086395599718,10.150606078553,154444.866431413,0.0,1.0
1997-05-22,37.0,37.0,36.5,36.75,8830,10.5055223750059,10.5055223750059,10.3635558564247,10.4345391157153,31098.881934447,0.0,1.0
1997-05-23,37.75,38.0,36.88,36.88,15378,10.7184721528776,10.7894554121682,10.4714504105464,10.4714504105464,54160.6575750768,0.0,1.0
1997-05-27,39.0,39.25,38.0,38.13,17244,11.0733884493305,11.1443717086211,10.7894554121682,10.8263667069993,60732.6296803631,0.0,1.0
1997-05-28,39.13,39.88,38.75,39.13,12563,11.1102997441616,11.3232495220333,11.0024051900399,11.1102997441616,44246.3481022038,0.0,1.0
1997-05-29,39.25,39.25,38.75,39.13,13985,11.1443717086211,11.1443717086211,11.0024051900399,11.1102997441616,49254.5712178078,0.0,1.0
1997-05-30,39.5,39.63,39.25,39.25,5867,11.2153549679117,11.2522662627428,11.1443717086211,11.1443717086211,20663.3227983466,0.0,1.0
1997-06-02,39.88,40.0,39.63,39.63,5985,11.3289281827766,11.36301723448,11.2579093250611,11.2579093250611,21068.3478745031,0.02,1.0
1997-06-03,40.25,40.25,40.0,40.0,13630,11.4340360921955,11.4340360921955,11.36301723448,11.36301723448,47980.2141235553,0.0,1.0
1997-06-04,41.38,41.38,40.5,40.5,13600,11.7550413290696,11.7550413290696,11.505054949911,11.505054949911,47874.6083697983,0.0,1.0
1997-06-05,40.88,41.5,40.88,41.5,21244,11.6130036136386,11.789130380773,11.6130036136386,11.789130380773,74782.9544270584,0.0,1.0
1997-06-06,41.38,41.63,41.0,41.25,10785,11.7550413290696,11.8260601867851,11.647092665342,11.7181115230575,37965.2684756084,0.0,1.0
1997-06-09,42.13,42.25,41.38,41.38,7644,11.9680979022161,12.0021869539195,11.7550413290696,11.7550413290696,26908.3460572602,0.0,1.0
1997-06-10,43.13,44.13,42.25,42.25,59052,12.2521733330781,12.5362487639401,12.0021869539195,12.0021869539195,207874.365695098,0.0,1.0
1997-06-11,43.5,43.5,42.88,42.88,4444,12.357281242497,12.357281242497,12.1811544753626,12.1811544753626,15643.73232319,0.0,1.0
1997-06-12,43.88,44.5,43.5,43.5,20030,12.4652299062246,12.641356673359,12.357281242497,12.357281242497,70509.4415916955,0.0,1.0
1997-06-13,42.38,43.88,42.13,43.63,10400,12.0391167599316,12.4652299062246,11.9680979022161,12.3942110485091,36609.9946357281,0.0,1.0
1997-06-16,41.75,42.88,41.75,42.25,8652,11.8601492384885,12.1811544753626,11.8601492384885,12.0021869539195,30456.6993834924,0.0,1.0
1997-06-17,40.63,41.5,40.63,41.5,5363,11.5419847559231,11.789130380773,11.5419847559231,11.789130380773,18878.7885799432,0.0,1.0
1997-06-18,43.25,43.25,41.25,42.38,60178,12.2862623847815,12.2862623847815,11.7181115230575,12.0391167599316,211838.101652774,0.0,1.0
1997-06-19,44.25,45.0,43.0,43.25,45185,12.5703378156435,12.78339438879,12.215243527066,12.2862623847815,159059.866116863,0.0,1.0
1997-06-20,45.5,45.5,44.13,44.13,50785,12.925432104221,12.925432104221,12.5362487639401,12.5362487639401,178772.940151486,0.0,1.0
1997-06-23,44.88,45.63,44.75,45.5,30963,12.7493053370866,12.9623619102331,12.7123755310745,12.925432104221,108995.698452505,0.0,1.0
1997-06-24,44.63,45.13,44.5,45.13,11585,12.6782864793711,12.8203241948021,12.641356673359,12.8203241948021,40781.421909126,0.0,1.0
1997-06-25,44.0,44.63,43.88,44.63,25067,12.499318957928,12.6782864793711,12.4652299062246,12.6782864793711,88240.6476474807,0.0,1.0
1997-06-26,43.88,44.13,43.25,44.0,5867,12.4652299062246,12.5362487639401,12.2862623847815,12.499318957928,20652.9652430593,0.0,1.0
1997-06-27,43.88,43.88,43.5,43.88,2785,12.4652299062246,12.4652299062246,12.357281242497,12.4652299062246,9803.73414043296,0.0,1.0
1997-06-30,44.63,45.0,42.75,44.75,54667,12.6782864793711,12.78339438879,12.1442246693505,12.7123755310745,192438.32468763,0.0,1.0
1997-07-01,45.0,45.0,44.5,45.0,29630,12.78339438879,12.78339438879,12.641356673359,12.78339438879,104303.282793906,0.0,1.0
1997-07-02,44.63,45.38,44.63,45.0,103200,12.6782864793711,12.8913430525176,12.6782864793711,12.78339438879,363283.792923763,0.0,1.0
1997-07-03,45.0,45.0,44.75,44.88,8444,12.78339438879,12.78339438879,12.7123755310745,12.7493053370866,29724.4994907778,0.0,1.0
1997-07-07,45.63,45.63,45.0,45.63,47467,12.9623619102331,12.9623619102331,12.78339438879,12.9623619102331,167092.943785972,0.0,1.0
1997-07-08,46.13,46.75,45.75,46.13,15852,13.1043996256641,13.2805263927985,12.9964509619365,13.1043996256641,55802.0802851502,0.0,1.0
1997-07-09,46.38,46.38,46.0,46.0,50163,13.1754184833796,13.1754184833796,13.067469819652,13.067469819652,176583.380856926,0.0,1.0
1997-07-10,45.63,46.38,45.5,46.0,6044,12.9623619102331,13.1754184833796,12.925432104221,13.067469819652,21276.0391902251,0.0,1.0
1997-07-11,45.0,45.94,45.0,45.5,12652,12.78339438879,13.0504252938003,12.78339438879,12.925432104221,44537.4665510801,0.0,1.0
1997-07-14,46.19,46.19,45.0,45.0,13867,13.1214441515158,13.1214441515158,12.78339438879,12.78339438879,48814.4995782348,0.0,1.0
1997-07-15,46.5,46.5,46.0,46.5,20385,13.209507535083,13.209507535083,13.067469819652,13.209507535083,71759.1096778192,0.0,1.0
1997-07-16,47.75,47.75,47.13,47.38,15230,13.5646018236605,13.5646018236605,13.3884750565261,13.4594939142416,53612.5209905904,0.0,1.0
1997-07-17,46.75,47.25,46.75,46.75,15052,13.2805263927985,13.4225641082295,13.2805263927985,13.2805263927985,52985.9268516328,0.0,1.0
1997-07-18,47.0,47.25,46.75,47.13,14400,13.351545250514,13.4225641082295,13.2805263927985,13.3884750565261,50690.761803316,0.0,1.0
1997-07-21,47.0,47.13,47.0,47.0,37244,13.351545250514,13.3884750565261,13.351545250514,13.351545250514,131106.02309741,0.0,1.0
1997-07-22,47.25,47.25,47.0,47.0,12978,13.4225641082295,13.4225641082295,13.351545250514,13.351545250514,45685.0490752385,0.0,1.0
1997-07-23,47.0,47.0,47.0,47.0,27378,13.351545250514,13.351545250514,13.351545250514,13.351545250514,96375.8108785545,0.0,1.0
1997-07-24,42.25,42.38,40.5,40.5,319852,12.0021869539195,12.0391167599316,11.505054949911,11.505054949911,1125940.38502182,0.0,1.0
1997-07-25,43.13,47.0,42.13,47.0,83378,12.2521733330781,13.351545250514,11.9680979022161,13.351545250514,293506.551224782,0.0,1.0
1997-07-28,43.13,43.13,43.0,43.0,39644,12.2521733330781,12.2521733330781,12.215243527066,12.215243527066,139554.483397962,0.0,1.0
1997-07-29,43.25,43.25,43.25,43.25,28800,12.2862623847815,12.2862623847815,12.2862623847815,12.2862623847815,101381.523606632,0.0,1.0
1997-07-30,43.88,43.88,43.25,43.25,20030,12.4652299062246,12.4652299062246,12.2862623847815,12.2862623847815,70509.4415916955,0.0,1.0
1997-07-31,44.81,44.88,44.44,44.44,23230,12.7294200569262,12.7493053370866,12.6243121475073,12.6243121475073,81774.0553257661,0.0,1.0
1997-08-01,45.0,45.0,44.81,44.81,41778,12.78339438879,12.78339438879,12.7294200569262,12.7294200569262,147066.57268187,0.0,1.0
1997-08-04,44.88,45.0,44.75,44.88,16178,12.7493053370866,12.78339438879,12.7123755310745,12.7493053370866,56949.6628093086,0.0,1.0
1997-08-05,44.5,44.88,44.13,44.88,26044,12.641356673359,12.7493053370866,12.5362487639401,12.7493053370866,91679.875028164,0.0,1.0
1997-08-06,44.88,44.88,44.25,44.38,26044,12.7493053370866,12.7493053370866,12.5703378156435,12.6072676216556,91679.8750281637,0.0,1.0
1997-08-07,45.0,45.13,45.0,45.0,33185,12.78339438879,12.8203241948021,12.78339438879,12.78339438879,116817.5646141,0.0,1.0
1997-08-08,45.0,45.25,45.0,45.0,11644,12.78339438879,12.8544132465055,12.78339438879,12.78339438879,40989.113224848,0.0,1.0
1997-08-11,44.5,45.0,44.5,45.0,7467,12.641356673359,12.78339438879,12.641356673359,12.78339438879,26285.2721100945,0.0,1.0
1997-08-12,44.38,44.75,44.25,44.63,3585,12.6072676216556,12.7123755310745,12.5703378156435,12.6782864793711,12619.8875739505,0.0,1.0
1997-08-13,43.88,44.38,43.63,44.38,19644,12.4652299062246,12.6072676216556,12.3942110485091,12.6072676216556,69150.6475600233,0.0,1.0
1997-08-14,43.25,43.75,43.13,43.5,5778,12.2862623847815,12.4283001002125,12.2521733330781,12.357281242497,20339.6681735805,0.0,1.0
1997-08-15,43.25,43.25,43.0,43.25,4652,12.2862623847815,12.2862623847815,12.215243527066,12.2862623847815,16375.9322159046,0.0,1.0
1997-08-18,43.0,43.38,42.38,43.13,21630,12.215243527066,12.3231921907936,12.0391167599316,12.2521733330781,76141.7484587309,0.0,1.0
1997-08-19,42.63,43.0,42.5,42.63,6400,12.1101356176471,12.215243527066,12.073205811635,12.1101356176471,22529.2274681404,0.0,1.0
1997-08-20,42.88,43.0,42.25,42.63,5185,12.1811544753626,12.215243527066,12.0021869539195,12.1101356176471,18252.1944409856,0.0,1.0
1997-08-21,40.75,42.88,40.75,42.88,13244,11.5817553162438,12.1871329560867,11.5817553162438,12.1871329560867,46598.5496380728,0.02,1.0
1997-08-22,42.0,42.0,40.63,40.63,11230,11.9370238842267,11.9370238842267,11.5476495337174,11.5476495337174,39512.3612530624,0.0,1.0
1997-08-25,41.88,42.13,41.88,41.88,6044,11.9029181017003,11.9739718152969,11.9029181017003,11.9029181017003,21265.6020849074,0.0,1.0
1997-08-26,41.75,42.25,41.75,42.0,7378,11.8659701706301,12.0080775978233,11.8659701706301,11.9370238842267,25959.2343121189,0.0,1.0
1997-08-27,42.38,42.38,41.75,41.75,7852,12.0450255288935,12.0450255288935,11.8659701706301,11.8659701706301,27626.9866927023,0.0,1.0
1997-08-28,42.13,42.63,42.13,42.38,4563,11.9739718152969,12.1160792424901,11.9739718152969,12.0450255288935,16054.7555118187,0.0,1.0
1997-08-29,42.25,42.75,42.0,42.0,13630,12.0080775978233,12.1501850250165,11.9370238842267,11.9370238842267,47956.6771041176,0.0,1.0
1997-09-02,42.5,42.75,42.13,42.38,22667,12.0791313114199,12.1501850250165,11.9739718152969,12.0450255288935,79753.0447482782,0.0,1.0
1997-09-03,42.0,42.38,41.88,42.13,8000,11.9370238842267,12.0450255288935,11.9029181017003,11.9739718152969,28147.7195035173,0.0,1.0
1997-09-04,41.38,41.63,41.13,41.25,58044,11.7608106745072,11.8318643881038,11.6897569609106,11.7238627434369,204225.778857769,0.0,1.0
1997-09-05,41.38,41.38,41.13,41.38,9452,11.7608106745072,11.7608106745072,11.6897569609106,11.7608106745072,33256.5305934056,0.0,1.0
1997-09-08,41.13,41.25,40.88,41.0,46430,11.6897569609106,11.7238627434369,11.618703247314,11.6528090298404,163362.327068538,0.0,1.0
1997-09-09,41.0,41.13,40.75,41.13,16000,11.6528090298404,11.6897569609106,11.5817553162438,11.6897569609106,56295.4390070344,0.0,1.0
1997-09-10,41.0,41.13,40.88,41.0,8800,11.6528090298404,11.6897569609106,11.618703247314,11.6528090298404,30962.4914538689,0.0,1.0
1997-09-11,42.75,42.75,41.0,41.0,58252,12.1501850250165,12.1501850250165,11.6528090298404,11.6528090298404,204957.619564861,0.0,1.0
1997-09-12,43.25,43.25,42.63,42.75,16652,12.2922924522096,12.2922924522096,12.1160792424901,12.1501850250165,58589.4781465715,0.0,1.0
1997-09-15,42.88,43.25,42.88,43.13,3852,12.1871329560867,12.2922924522096,12.1871329560867,12.2581866696833,13553.1269409436,0.0,1.0
1997-09-16,43.38,43.38,42.88,42.88,12030,12.3292403832799,12.3292403832799,12.1871329560867,12.1871329560867,42327.1332034141,0.0,1.0
1997-09-17,44.0,44.13,43.38,43.38,3467,12.5054535929994,12.5424015240696,12.3292403832799,12.3292403832799,12198.5179398368,0.0,1.0
1997-09-18,43.5,43.75,43.5,43.75,3644,12.3633461658062,12.4343998794028,12.3633461658062,12.4343998794028,12821.2862338522,0.0,1.0
1997-09-19,43.13,43.13,43.0,43.0,11052,12.2581866696833,12.2581866696833,12.2212387386131,12.2212387386131,38886.0744941091,0.0,1.0
1997-09-22,43.63,44.13,43.13,43.25,9244,12.4002940968765,12.5424015240696,12.2581866696833,12.2922924522096,32524.6898863141,0.0,1.0
1997-09-23,43.88,43.88,43.63,43.75,5363,12.471347810473,12.471347810473,12.4002940968765,12.4343998794028,18869.5274621705,0.0,1.0
1997-09-24,43.75,43.88,43.63,43.88,34252,12.4343998794028,12.471347810473,12.4002940968765,12.471347810473,120514.46105431,0.0,1.0
1997-09-25,44.0,44.0,43.75,43.88,1067,12.5054535929994,12.5054535929994,12.4343998794028,12.471347810473,3754.20208878162,0.0,1.0
1997-09-26,44.0,44.0,43.88,44.0,2963,12.5054535929994,12.5054535929994,12.471347810473,12.5054535929994,10425.2116111152,0.0,1.0
1997-09-29,44.0,44.0,43.75,43.75,11052,12.5054535929994,12.5054535929994,12.4343998794028,12.4343998794028,38886.0744941092,0.0,1.0
1997-09-30,44.25,44.38,44.0,44.0,9185,12.576507306596,12.6134552376662,12.5054535929994,12.5054535929994,32317.1004549758,0.0,1.0
1997-10-01,44.25,44.25,44.13,44.25,9452,12.576507306596,12.576507306596,12.5424015240696,12.576507306596,33256.5305934057,0.0,1.0
1997-10-02,44.13,44.25,44.0,44.13,4830,12.5424015240696,12.576507306596,12.5054535929994,12.5424015240696,16994.1856502486,0.0,1.0
1997-10-03,44.0,44.13,44.0,44.13,4444,12.5054535929994,12.5424015240696,12.5054535929994,12.5424015240696,15636.0581842039,0.0,1.0
1997-10-06,44.0,44.0,44.0,44.0,3467,12.5054535929994,12.5054535929994,12.5054535929994,12.5054535929994,12198.5179398368,0.0,1.0
1997-10-07,44.25,44.25,43.88,44.0,13452,12.576507306596,12.576507306596,12.471347810473,12.5054535929994,47330.3903451643,0.0,1.0
1997-10-08,44.63,44.63,44.25,44.63,10963,12.6845089512628,12.6845089512628,12.576507306596,12.6845089512628,38572.9311146326,0.0,1.0
1997-10-09,44.75,45.0,44.5,44.63,11467,12.7186147337892,12.7896684473858,12.6475610201926,12.6845089512628,40346.237443354,0.0,1.0
1997-10-10,44.75,45.0,44.63,44.75,4563,12.7186147337892,12.7896684473858,12.6845089512628,12.7186147337892,16054.7555118186,0.0,1.0
1997-10-13,44.75,44.75,44.63,44.75,1363,12.7186147337892,12.7186147337892,12.6845089512628,12.7186147337892,4795.66771041175,0.0,1.0
1997-10-14,44.38,44.63,44.25,44.5,11230,12.6134552376662,12.6845089512628,12.576507306596,12.6475610201926,39512.3612530625,0.0,1.0
1997-10-15,45.0,45.25,43.88,44.5,10667,12.7896684473858,12.8607221609823,12.471347810473,12.6475610201926,37531.4654930023,0.0,1.0
1997-10-16,45.0,45.13,44.75,45.0,8563,12.7896684473858,12.826616378456,12.7186147337892,12.7896684473858,30128.6152635772,0.0,1.0
1997-10-17,44.75,44.88,44.63,44.75,4385,12.7186147337892,12.7555626648594,12.6845089512628,12.7186147337892,15428.4687528654,0.0,1.0
1997-10-20,45.13,45.13,44.88,44.88,6163,12.826616378456,12.826616378456,12.7555626648594,12.7555626648594,21684.2994125221,0.0,1.0
1997-10-21,45.13,45.13,45.0,45.0,4444,12.826616378456,12.826616378456,12.7896684473858,12.7896684473858,15636.0581842038,0.0,1.0
1997-10-22,45.13,45.63,45.0,45.0,14163,12.826616378456,12.9687238056492,12.7896684473858,12.7896684473858,49832.0189160394,0.0,1.0
1997-10-23,45.25,45.25,45.13,45.13,1244,12.8607221609823,12.8607221609823,12.826616378456,12.826616378456,4376.97038279696,0.0,1.0
1997-10-24,45.0,45.38,44.88,45.25,3585,12.7896684473858,12.8976700920526,12.7555626648594,12.8607221609823,12613.6968025137,0.0,1.0
1997-10-27,43.0,45.0,43.0,44.75,8800,12.2212387386131,12.7896684473858,12.2212387386131,12.7186147337892,30962.4914538689,0.0,1.0
1997-10-28,44.38,44.38,42.5,42.5,23378,12.6134552376662,12.6134552376662,12.0791313114199,12.0791313114199,82254.6733191536,0.0,1.0
1997-10-29,46.0,46.0,44.63,44.63,23644,13.0738833017721,13.0738833017721,12.6845089512628,12.6845089512628,83190.5849926455,0.0,1.0
1997-10-30,45.13,46.0,45.0,46.0,37600,12.826616378456,13.0738833017721,12.7896684473858,13.0738833017721,132294.281666531,0.0,1.0
1997-10-31,43.5,45.13,42.75,45.13,43230,12.3633461658062,12.826616378456,12.1501850250165,12.826616378456,152103.239267132,0.0,1.0
1997-11-03,42.5,43.25,42.25,43.0,40652,12.0791313114199,12.2922924522096,12.0080775978233,12.2212387386131,143032.636657123,0.0,1.0
1997-11-04,42.0,43.0,42.0,42.5,18963,11.9370238842267,12.2212387386131,11.9370238842267,12.0791313114199,66720.6506181499,0.0,1.0
1997-11-05,42.0,42.38,41.63,42.38,13244,11.9370238842267,12.0450255288935,11.8318643881038,12.0450255288935,46598.5496380729,0.0,1.0
1997-11-06,42.13,42.13,41.81,42.13,12978,11.9739718152969,11.9739718152969,11.8830230618933,11.9739718152969,45662.6379645811,0.0,1.0
1997-11-07,43.0,43.25,42.38,42.38,24563,12.2212387386131,12.2922924522096,12.0450255288935,12.0450255288935,86424.0542706117,0.0,1.0
1997-11-10,42.88,43.38,42.69,42.88,18844,12.1871329560867,12.3292403832799,12.1331321337533,12.1871329560867,66301.953290535,0.0,1.0
1997-11-11,43.0,43.06,42.81,42.81,2963,12.2212387386131,12.2382916298762,12.1672379162796,12.1672379162796,10425.2116111152,0.0,1.0
1997-11-12,43.13,43.25,43.06,43.25,18400,12.2581866696833,12.2922924522096,12.2382916298762,12.2922924522096,64739.7548580897,0.0,1.0
1997-11-13,43.0,43.19,43.0,43.13,16267,12.2212387386131,12.2752395609465,12.2212387386131,12.2581866696833,57234.8691454643,0.0,1.0
1997-11-14,42.0,43.0,41.81,43.0,7230,11.9370238842267,12.2212387386131,11.8830230618933,12.2212387386131,25438.5015013038,0.0,1.0
1997-11-17,42.5,42.75,42.06,42.13,14667,12.0791313114199,12.1501850250165,11.9540767754899,11.9739718152969,51605.325244761,0.0,1.0
1997-11-18,42.25,42.63,42.25,42.25,1067,12.0080775978233,12.1160792424901,12.0080775978233,12.0080775978233,3754.20208878162,0.0,1.0
1997-11-19,42.69,43.0,42.13,42.31,18400,12.1331321337533,12.2212387386131,11.9739718152969,12.0251304890865,64739.7548580897,0.0,1.0
1997-11-20,43.88,44.0,42.94,42.94,27200,12.471347810473,12.5054535929994,12.2041858473499,12.2041858473499,95702.2463119592,0.0,1.0
1997-11-21,43.5,44.13,43.31,44.0,17630,12.3633461658062,12.5424015240696,12.3093453434728,12.5054535929994,62030.5368558764,0.0,1.0
1997-11-24,43.0,43.44,42.88,43.44,6430,12.2212387386131,12.346293274543,12.1871329560867,12.346293274543,22623.729550952,0.0,1.0
1997-11-25,43.13,43.13,42.84,42.88,5067,12.2581866696833,12.2581866696833,12.1757643619112,12.1871329560867,17828.0618405402,0.0,1.0
1997-11-26,42.88,43.0,42.69,43.0,6667,12.1871329560867,12.2212387386131,12.1331321337533,12.2212387386131,23457.6057412437,0.0,1.0
1997-11-28,42.88,42.94,42.88,42.94,800,12.1871329560867,12.2041858473499,12.1871329560867,12.2041858473499,2814.77195035173,0.0,1.0
1997-12-01,43.44,43.5,43.0,43.0,30667,12.346293274543,12.3633461658062,12.2212387386131,12.2212387386131,107900.764251796,0.0,1.0
1997-12-02,43.0,43.44,42.94,43.31,4030,12.2212387386131,12.346293274543,12.2041858473499,12.3093453434728,14179.4136998968,0.0,1.0
1997-12-03,42.88,43.0,42.88,42.94,5600,12.1928172531744,12.2269389432486,12.1928172531744,12.2098780982115,19694.2179164936,0.02,1.0
1997-12-04,42.69,43.0,42.63,42.88,5867,12.1387912438903,12.2269389432486,12.1217303988532,12.1928172531744,20633.210092155,0.0,1.0
1997-12-05,42.25,42.63,42.25,42.63,6785,12.013678380285,12.1217303988532,12.013678380285,12.1217303988532,23861.6551006087,0.0,1.0
1997-12-08,41.94,42.19,41.88,42.13,28030,11.9255306809267,11.9966175352479,11.9084698358896,11.9795566902108,98576.5943213061,0.0,1.0
1997-12-09,41.75,41.94,41.69,41.94,23200,11.8715046716425,11.9255306809267,11.8544438266054,11.9255306809267,81590.3313683309,0.0,1.0
1997-12-10,41.63,41.75,41.38,41.75,14044,11.8373829815684,11.8715046716425,11.7662961272471,11.8715046716425,49390.2850748634,0.0,1.0
1997-12-11,40.5,41.5,40.0,41.5,20444,11.5160704000365,11.8004178173213,11.373896691394,11.8004178173213,71897.9626937133,0.0,1.0
1997-12-12,40.19,40.5,40.0,40.38,6963,11.4279227006782,11.5160704000365,11.373896691394,11.4819487099623,24487.649884383,0.0,1.0
1997-12-15,39.88,40.31,39.63,40.06,11763,11.3397750013199,11.4620443907524,11.2686881469987,11.3909575364311,41368.4080985203,0.0,1.0
1997-12-16,40.31,40.31,40.0,40.0,30578,11.4620443907524,11.4620443907524,11.373896691394,11.373896691394,107537.463473311,0.0,1.0
1997-12-17,32.0,38.63,30.25,38.63,361600,9.09911735311524,10.9843407297138,8.60150937286675,10.9843407297138,1271683.78546502,0.0,1.0
1997-12-18,30.88,32.25,30.63,32.25,141244,8.7806482457562,9.17020420743645,8.70956139143499,9.17020420743645,496730.377749504,0.0,1.0
1997-12-19,31.94,32.0,30.5,30.88,80178,9.08205650807815,9.09911735311524,8.67259622718796,8.7806482457562,281971.965019397,0.0,1.0
1997-12-22,32.31,32.44,32.13,32.13,39852,9.18726505247354,9.22423021672057,9.13608251736227,9.13608251736227,140152.495072876,0.0,1.0
1997-12-23,32.0,32.56,32.0,32.31,86430,9.09911735311524,9.25835190679475,9.09911735311524,9.18726505247354,303959.152593311,0.0,1.0
1997-12-24,32.25,32.25,32.0,32.19,48978,9.17020420743645,9.17020420743645,9.09911735311524,9.15314336239936,172247.036627504,0.0,1.0
1997-12-26,32.5,32.63,32.19,32.19,8830,9.24129106175766,9.27825622600469,9.15314336239936,9.15314336239936,31053.5614647569,0.0,1.0
1997-12-29,33.63,34.13,32.5,32.5,30430,9.56260364328955,9.70477735193197,9.24129106175766,9.24129106175766,107016.973428375,0.0,1.0
1997-12-30,33.0,34.19,32.81,33.88,17244,9.38346477040009,9.72183819696906,9.32943876111597,9.63369049761076,60644.1238842885,0.0,1.0
1997-12-31,33.31,33.31,32.75,32.94,43378,9.47161246975839,9.47161246975839,9.31237791607888,9.366403925363,152552.818711011,0.0,1.0
1998-01-02,33.19,33.19,32.63,33.19,22252,9.43749077968421,9.43749077968421,9.27825622600469,9.43749077968421,78256.3816210385,0.0,1.0
1998-01-05,32.38,33.13,31.69,33.13,36267,9.20716937168348,9.42042993464712,9.01096965375693,9.42042993464712,127544.678781692,0.0,1.0
1998-01-06,31.38,32.38,31.38,32.38,14430,8.92282195439863,9.20716937168348,8.92282195439863,9.20716937168348,50747.7793812505,0.0,1.0
1998-01-07,31.0,31.38,30.75,31.38,7763,8.81476993583039,8.92282195439863,8.74368308150917,8.92282195439863,27301.1095867393,0.0,1.0
1998-01-08,30.94,31.0,30.69,30.94,10044,8.7977090907933,8.81476993583039,8.72662223647208,8.7977090907933,35322.9865630824,0.0,1.0
1998-01-09,31.13,31.25,30.94,31.0,11644,8.85173510007742,8.8858567901516,8.7977090907933,8.81476993583039,40949.9059677949,0.0,1.0
1998-01-12,31.25,31.63,30.81,31.0,34252,8.8858567901516,8.99390880871984,8.76074392654626,8.81476993583039,120458.277156382,0.0,1.0
1998-01-13,30.06,31.5,28.5,31.38,126400,8.54748336358263,8.95694364447281,8.10390139261826,8.92282195439863,444526.632972284,0.0,1.0
1998-01-14,30.31,30.38,29.94,30.06,25452,8.61857021790384,8.63847453711378,8.51336167350845,8.54748336358263,89510.2204304634,0.0,1.0
1998-01-15,30.94,30.94,30.25,30.38,48800,8.7977090907933,8.7977090907933,8.60150937286675,8.63847453711378,171621.04184373,0.0,1.0
1998-01-16,30.94,31.19,30.81,31.0,72978,8.7977090907933,8.86879594511451,8.76074392654626,8.81476993583039,256650.827698191,0.0,1.0
1998-01-20,30.5,31.19,30.19,31.19,63644,8.67259622718796,8.86879594511451,8.58444852782966,8.86879594511451,223824.78662095,0.0,1.0
1998-01-21,30.81,31.25,30.44,30.75,31644,8.76074392654626,8.8858567901516,8.65553538215087,8.74368308150917,111286.398526701,0.0,1.0
1998-01-22,31.25,31.31,30.81,30.81,54667,8.8858567901516,8.90291763518869,8.76074392654626,8.76074392654626,192254.251935885,0.0,1.0
1998-01-23,29.5,30.88,29.5,30.88,115585,8.38824880990311,8.7806482457562,8.38824880990311,8.7806482457562,406492.174621056,0.0,1.0
1998-01-26,29.5,30.13,29.5,29.5,45363,8.38824880990311,8.56738768279257,8.38824880990311,8.38824880990311,159533.715597482,0.0,1.0
1998-01-27,29.25,30.0,29.25,29.56,50163,8.3171619555819,8.53042251854554,8.3171619555819,8.4053096549402,176414.473811619,0.0,1.0
1998-01-28,29.5,29.56,29.31,29.38,18963,8.38824880990311,8.4053096549402,8.33422280061899,8.35412711982893,66689.5454197265,0.0,1.0
1998-01-29,29.5,29.63,29.38,29.63,38430,8.38824880990311,8.42521397415014,8.35412711982893,8.42521397415014,135151.570451937,0.0,1.0
1998-01-30,29.44,29.5,29.25,29.25,9363,8.37118796486602,8.38824880990311,8.3171619555819,8.3171619555819,32928.0289914517,0.0,1.0
1998-02-02,30.38,30.38,29.56,29.56,43378,8.63847453711378,8.63847453711378,8.4053096549402,8.4053096549402,152552.818711011,0.0,1.0
1998-02-03,30.06,30.13,29.94,30.13,44652,8.54748336358263,8.56738768279257,8.51336167350845,8.56738768279257,157033.253287013,0.0,1.0
1998-02-04,30.06,30.13,29.94,30.13,16800,8.54748336358263,8.56738768279257,8.51336167350845,8.56738768279257,59082.6537494808,0.0,1.0
1998-02-05,29.94,30.19,29.81,30.19,33985,8.51336167350845,8.58444852782966,8.47639650926141,8.58444852782966,119519.28498072,0.0,1.0
1998-02-06,29.0,29.75,28.19,29.69,151230,8.24607510126068,8.45933566422432,8.01575369325995,8.44227481918723,531849.388484166,0.0,1.0
1998-02-09,29.13,29.13,28.88,29.06,47644,8.28304026550772,8.28304026550772,8.2119534111865,8.26313594629777,167555.592573825,0.0,1.0
1998-02-10,29.44,30.06,29.0,29.13,38578,8.37118796486602,8.54748336358263,8.24607510126068,8.28304026550772,135672.060496873,0.0,1.0
1998-02-11,29.69,30.25,29.56,29.56,38785,8.44227481918723,8.60150937286675,8.4053096549402,8.4053096549402,136400.043194858,0.0,1.0
1998-02-12,30.0,30.0,29.88,29.88,77778,8.53042251854554,8.53042251854554,8.49630082847135,8.49630082847135,273531.585912328,0.0,1.0
1998-02-13,30.75,31.0,29.94,30.0,58252,8.74368308150917,8.81476993583039,8.51336167350845,8.53042251854554,204862.068227069,0.0,1.0
1998-02-17,30.56,31.0,30.5,30.88,48267,8.68965707222505,8.81476993583039,8.67259622718796,8.7806482457562,169746.574317035,0.0,1.0
1998-02-18,30.75,30.81,30.5,30.63,116444,8.74937002985487,8.76644197137654,8.67823694018125,8.71522614681153,409246.950098348,0.02,1.0
1998-02-19,32.38,32.69,31.0,31.0,31200,9.21315777452685,9.30136280572214,8.82050311952849,8.82050311952849,109653.608971424,0.0,1.0
1998-02-20,33.31,33.56,32.19,32.25,112030,9.47777286811271,9.54890595778632,9.1590966263749,9.17616856789657,393733.776059891,0.0,1.0
1998-02-23,33.88,33.88,33.31,33.31,30963,9.63995631256856,9.63995631256856,9.47777286811271,9.47777286811271,108820.663287891,0.0,1.0
1998-02-24,35.75,35.94,33.75,33.88,106667,10.1720318233272,10.2260929714792,9.60296710593827,9.63995631256856,374885.304748553,0.0,1.0
1998-02-25,36.0,36.88,35.75,35.75,68030,10.2431649130008,10.493553388652,10.1720318233272,10.1720318233272,239094.071100191,0.0,1.0
1998-02-26,35.38,35.94,35.13,35.75,44563,10.0667548506103,10.2260929714792,9.99562176093664,10.1720318233272,156618.390275434,0.0,1.0
1998-02-27,35.38,35.5,35.25,35.38,67585,10.0667548506103,10.1008987336536,10.02976564398,10.0667548506103,237530.101356847,0.0,1.0
1998-03-02,35.81,36.06,35.38,35.38,24978,10.1891037648489,10.2602368545225,10.0667548506103,10.0667548506103,87786.1488746223,0.0,1.0
1998-03-03,36.06,36.13,35.88,36.0,60030,10.2602368545225,10.2801541196311,10.2090210299575,10.2431649130008,210977.761107518,0.0,1.0
1998-03-04,35.63,36.31,35.56,36.0,29778,10.1378879402839,10.3313699441961,10.1179706751753,10.2431649130008,104655.934870226,0.0,1.0
1998-03-05,34.88,35.56,34.75,35.5,27852,9.92448867126302,10.1179706751753,9.88749946463274,10.1008987336536,97886.9332394902,0.0,1.0
1998-03-06,35.56,36.0,34.94,35.0,59763,10.1179706751753,10.2431649130008,9.94156061278469,9.95863255430636,210039.379261512,0.0,1.0
1998-03-09,34.94,35.5,34.94,35.38,27052,9.94156061278469,10.1008987336536,9.94156061278469,10.0667548506103,95075.3022402229,0.0,1.0
1998-03-10,34.94,35.25,34.94,35.0,4385,9.94156061278469,10.02976564398,9.94156061278469,9.95863255430636,15411.2524147337,0.0,1.0
1998-03-11,35.13,35.5,35.06,35.06,5867,9.99562176093664,10.1008987336536,9.97570449582803,9.97570449582803,20619.7988408764,0.0,1.0
1998-03-12,35.44,35.44,35.19,35.25,3852,10.0838267921319,10.0838267921319,10.0126937024583,10.02976564398,13538.003261472,0.0,1.0
1998-03-13,35.5,35.5,35.31,35.44,5778,10.1008987336536,10.1008987336536,10.0468375855016,10.0838267921319,20307.0048922079,0.0,1.0
1998-03-16,35.5,35.88,35.5,35.63,15200,10.1008987336536,10.2090210299575,10.1008987336536,10.1378879402839,53420.9889860782,0.0,1.0
1998-03-17,35.63,35.94,35.5,35.63,9985,10.1378879402839,10.2260929714792,10.1008987336536,10.1378879402839,35092.6694096046,0.0,1.0
1998-03-18,37.0,37.0,35.75,35.88,20444,10.5276972716953,10.5276972716953,10.1720318233272,10.2090210299575,71851.2301862752,0.0,1.0
1998-03-19,38.25,38.25,37.25,37.25,85867,10.8833627200634,10.8833627200634,10.5988303613689,10.5988303613689,301782.898767603,0.0,1.0
1998-03-20,37.63,38.63,37.44,38.38,57452,10.7069526576728,10.9914850163673,10.6528915095209,10.9203519266937,201917.280212379,0.0,1.0
1998-03-23,37.63,37.75,37.56,37.69,16800,10.7069526576728,10.7410965407161,10.6870353925642,10.7240245991945,59044.2509846128,0.0,1.0
1998-03-24,37.94,37.94,37.38,37.38,21867,10.7951576888681,10.7951576888681,10.6358195679992,10.6358195679992,76852.4188262218,0.0,1.0
1998-03-25,37.38,38.06,37.31,38.06,15378,10.6358195679992,10.8293015719114,10.6159023028906,10.8293015719114,54046.5768834152,0.0,1.0
1998-03-26,37.19,37.19,36.81,37.19,27852,10.5817584198472,10.5817584198472,10.4736361235433,10.5817584198472,97886.9332394906,0.0,1.0
1998-03-27,37.38,37.63,37.25,37.31,39467,10.6358195679992,10.7069526576728,10.5988303613689,10.6159023028906,138708.300810102,0.0,1.0
1998-03-30,37.5,37.63,37.13,37.25,9067,10.6699634510425,10.7069526576728,10.5646864783256,10.5988303613689,31866.3228379456,0.0,1.0
1998-03-31,37.75,38.0,37.5,37.56,23763,10.7410965407161,10.8122296303898,10.6699634510425,10.6870353925642,83515.9842944857,0.0,1.0
1998-04-01,38.5,38.56,37.81,37.88,8563,10.954495809737,10.9715677512587,10.7581684822378,10.7780857473464,30094.9953084071,0.0,1.0
1998-04-02,37.81,38.5,37.81,38.5,12000,10.7581684822378,10.954495809737,10.7581684822378,10.954495809737,42174.4649890092,0.0,1.0
1998-04-03,37.81,37.94,37.81,37.94,4178,10.7581684822378,10.7951576888681,10.7581684822378,10.7951576888681,14683.7428936734,0.0,1.0
1998-04-06,36.94,37.81,36.94,37.81,7378,10.5106253301736,10.7581684822378,10.5106253301736,10.7581684822378,25930.2668907425,0.0,1.0
1998-04-07,35.56,36.81,35.5,36.69,28830,10.1179706751753,10.4736361235433,10.1008987336536,10.4394922405,101324.152136094,0.0,1.0
1998-04-08,35.38,36.13,35.38,35.88,22044,10.0667548506103,10.2801541196311,10.0667548506103,10.2090210299575,77474.4921848094,0.0,1.0
1998-04-09,35.38,35.44,35.06,35.13,32444,10.0667548506103,10.0838267921319,9.97570449582803,9.99562176093664,114025.695175284,0.0,1.0
1998-04-13,34.0,35.69,34.0,35.5,21867,9.67410019561189,10.1549598818055,9.67410019561189,10.1008987336536,76852.4188262219,0.0,1.0
1998-04-14,33.44,33.5,31.5,32.5,59852,9.51476207474299,9.53183401626466,8.96276929887572,9.24730165757019,210352.173210181,0.0,1.0
1998-04-15,34.31,34.44,33.31,33.56,16978,9.76230522680718,9.79929443343745,9.47777286811271,9.54890595778632,59669.8388819497,0.0,1.0
1998-04-16,34.75,35.0,34.38,34.38,36267,9.88749946463274,9.95863255430636,9.78222249191579,9.78222249191579,127461.776813033,0.0,1.0
1998-04-17,35.19,35.5,34.75,34.75,36385,10.0126937024583,10.1008987336536,9.88749946463274,9.88749946463274,127876.492385425,0.0,1.0
1998-04-20,34.81,35.13,34.81,35.0,11378,9.90457140615441,9.99562176093664,9.90457140615441,9.95863255430636,39988.4218870788,0.0,1.0
1998-04-21,34.88,35.25,34.75,34.94,23644,9.92448867126302,10.02976564398,9.88749946463274,9.94156061278469,83097.7541833443,0.0,1.0
1998-04-22,35.0,35.0,34.81,34.88,22963,9.95863255430636,9.95863255430636,9.90457140615441,9.92448867126302,80704.353295218,0.0,1.0
1998-04-23,33.69,35.19,33.69,34.88,28652,9.58589516441661,10.0126937024583,9.58589516441661,9.92448867126302,100698.564238757,0.0,1.0
1998-04-24,38.63,38.69,34.13,34.13,181985,10.9914850163673,11.0085569578889,9.71108940224217,9.71108940224217,639593.334252067,0.0,1.0
1998-04-27,38.56,38.63,37.63,38.44,101244,10.9715677512587,10.9914850163673,10.7069526576728,10.9374238682153,355825.961112269,0.0,1.0
1998-04-28,39.94,40.56,38.63,38.63,90252,11.364222406257,11.5406324686476,10.9914850163673,10.9914850163673,317194.151182338,0.0,1.0
1998-04-29,39.63,40.25,39.5,39.69,35230,11.2760173750617,11.4524274374523,11.2390281684315,11.2930893165834,123817.200130233,0.0,1.0
1998-04-30,39.75,40.25,39.63,39.69,58785,11.3101612581051,11.4524274374523,11.2760173750617,11.2930893165834,206602.160364908,0.0,1.0
1998-05-01,39.56,39.75,39.19,39.75,20444,11.2561001099531,11.3101612581051,11.1508231372362,11.3101612581051,71851.2301862754,0.0,1.0
1998-05-04,38.81,39.56,38.75,39.56,23644,11.0427008409323,11.2561001099531,11.0256288994106,11.2561001099531,83097.7541833442,0.0,1.0
1998-05-05,38.5,39.5,38.5,39.0,42430,10.954495809737,11.2390281684315,10.954495809737,11.0967619890842,149121.879123638,0.0,1.0
1998-05-06,37.88,38.75,37.88,38.75,23200,10.7780857473464,11.0256288994106,10.7780857473464,11.0256288994106,81537.2989787511,0.0,1.0
1998-05-07,37.88,38.06,37.13,37.63,16563,10.7780857473464,10.8293015719114,10.5646864783256,10.7069526576728,58211.30530108,0.0,1.0
1998-05-08,38.25,39.0,38.0,38.0,29985,10.8833627200634,11.0967619890842,10.8122296303898,10.8122296303898,105383.444391286,0.0,1.0
1998-05-11,38.0,38.5,37.88,38.44,13600,10.8122296303898,10.954495809737,10.7780857473464,10.9374238682153,47797.7269875435,0.0,1.0
1998-05-12,38.31,38.44,38.0,38.0,7585,10.900434661585,10.9374238682153,10.8122296303898,10.8122296303898,26657.776411803,0.0,1.0
1998-05-13,38.31,38.44,38.19,38.44,9452,10.900434661585,10.9374238682153,10.8662907785417,10.9374238682153,33219.420256343,0.0,1.0
1998-05-14,37.75,38.31,37.75,38.31,20652,10.7410965407161,10.900434661585,10.7410965407161,10.900434661585,72582.254246085,0.0,1.0
1998-05-15,37.88,38.0,37.75,37.75,10400,10.7780857473464,10.8122296303898,10.7410965407161,10.7410965407161,36551.2029904747,0.0,1.0
1998-05-18,38.0,38.0,37.81,37.81,10667,10.8122296303898,10.8122296303898,10.7581684822378,10.7581684822378,37489.5848364799,0.0,1.0
1998-05-19,37.94,38.0,37.88,37.88,19200,10.7951576888681,10.8122296303898,10.7780857473464,10.7780857473464,67479.1439824145,0.0,1.0
1998-05-20,37.63,38.0,37.31,37.94,30430,10.7069526576728,10.8122296303898,10.6159023028906,10.7951576888681,106947.414134629,0.0,1.0
1998-05-21,37.94,37.94,37.69,37.88,25630,10.7951576888681,10.7951576888681,10.7240245991945,10.7780857473464,90077.6281390252,0.0,1.0
1998-05-22,37.56,37.94,37.5,37.94,16978,10.6870353925642,10.7951576888681,10.6699634510425,10.7951576888681,59669.8388819497,0.0,1.0
1998-05-26,37.0,37.5,37.0,37.44,18844,10.5276972716953,10.6699634510425,10.5276972716953,10.6528915095209,66227.9681877406,0.0,1.0
1998-05-27,36.0,36.5,35.94,36.38,19052,10.2431649130008,10.3854310923481,10.2260929714792,10.3512872093047,66958.9922475503,0.0,1.0
1998-05-28,36.25,36.25,36.06,36.13,10667,10.3142980026744,10.3142980026744,10.2602368545225,10.2801541196311,37489.5848364802,0.0,1.0
1998-05-29,36.31,36.44,36.19,36.38,7585,10.3313699441961,10.3683591508264,10.2972260611528,10.3512872093047,26657.7764118029,0.0,1.0
1998-06-01,36.5,36.5,36.19,36.19,3467,10.3854310923481,10.3854310923481,10.2972260611528,10.2972260611528,12184.9058430745,0.0,1.0
1998-06-02,36.19,36.5,36.19,36.5,3200,10.2972260611528,10.3854310923481,10.2972260611528,10.3854310923481,11246.5239970691,0.0,1.0
1998-06-03,36.25,36.25,36.19,36.25,2430,10.3142980026744,10.3142980026744,10.2972260611528,10.3142980026744,8540.32916027438,0.0,1.0
1998-06-04,36.63,36.69,36.19,36.25,13185,10.4224202989783,10.4394922405,10.2972260611528,10.3142980026744,46339.193406674,0.0,1.0
1998-06-05,37.25,37.25,36.63,36.63,6400,10.5988303613689,10.5988303613689,10.4224202989783,10.4224202989783,22493.0479941382,0.0,1.0
1998-06-08,38.0,38.44,37.25,37.25,53600,10.8122296303898,10.9374238682153,10.5988303613689,10.5988303613689,188379.276950907,0.0,1.0
1998-06-09,37.31,37.75,37.19,37.75,21985,10.6159023028906,10.7410965407161,10.5817584198472,10.7410965407161,77267.1343986136,0.0,1.0
1998-06-10,37.31,37.5,37.25,37.25,5452,10.6215929500645,10.6756830776579,10.6045118571402,10.6045118571402,19150.9993798778,0.02,1.0
1998-06-11,36.75,37.25,36.69,37.25,34578,10.4621694161048,10.6045118571402,10.4450883231805,10.6045118571402,121460.611987787,0.0,1.0
1998-06-12,35.81,36.75,35.75,36.75,20978,10.1945656269582,10.4621694161048,10.1774845340339,10.4621694161048,73688.4932118629,0.0,1.0
1998-06-15,35.75,35.81,35.75,35.81,2400,10.1774845340339,10.1945656269582,10.1774845340339,10.1945656269582,8430.3739016337,0.0,1.0
1998-06-16,35.5,35.75,35.44,35.75,5630,10.1063133135162,10.1774845340339,10.0892322205919,10.1774845340339,19776.2521109157,0.0,1.0
1998-06-17,35.56,35.63,35.5,35.63,5185,10.1233944064404,10.1433223481854,10.1063133135162,10.1433223481854,18213.1202833212,0.0,1.0
1998-06-18,34.13,35.56,34.0,35.56,12563,9.71629502507908,10.1233944064404,9.67928599040986,10.1233944064404,44129.4947192601,0.0,1.0
1998-06-19,34.19,34.25,33.75,34.0,31644,9.73337611800333,9.75045721092758,9.60811476989214,9.67928599040986,111154.47989304,0.0,1.0
1998-06-22,34.06,34.19,33.75,34.19,14400,9.69636708333411,9.73337611800333,9.60811476989214,9.73337611800333,50582.2434098022,0.0,1.0
1998-06-23,34.0,34.19,33.63,34.06,57600,9.67928599040986,9.73337611800333,9.57395258404364,9.69636708333411,202328.973639209,0.0,1.0
1998-06-24,34.13,34.13,34.0,34.0,48800,9.71629502507908,9.71629502507908,9.67928599040986,9.67928599040986,171417.602666552,0.0,1.0
1998-06-25,34.25,34.25,34.0,34.0,18578,9.75045721092758,9.75045721092758,9.67928599040986,9.67928599040986,65258.1193102295,0.0,1.0
1998-06-26,34.94,34.94,34.25,34.25,19230,9.94688977955648,9.94688977955648,9.75045721092758,9.75045721092758,67548.3708868401,0.0,1.0
1998-06-29,36.38,36.5,34.63,34.81,32385,10.3568360097386,10.3909981955871,9.85863746611451,9.90988074488727,113757.357835169,0.0,1.0
1998-06-30,38.0,38.5,36.38,36.38,62252,10.8180255186934,10.9603679597288,10.3568360097386,10.3568360097386,218669.848385208,0.0,1.0
1998-07-01,38.38,39.0,37.88,37.88,42963,10.9262057738803,11.1027104007643,10.7838633328449,10.7838633328449,150914.23080662,0.0,1.0
1998-07-02,38.5,38.75,38.31,38.31,21185,10.9603679597288,11.0315391802465,10.9062778321353,10.9062778321353,74415.6129608792,0.0,1.0
1998-07-06,39.88,39.88,38.44,38.44,27852,11.3532330969866,11.3532330969866,10.9432868668046,10.9432868668046,97834.4891284593,0.0,1.0
1998-07-07,40.06,40.31,39.88,39.88,54163,11.4044763757594,11.4756475962771,11.3532330969866,11.3532330969866,190255.975680911,0.0,1.0
1998-07-08,41.25,41.5,40.13,40.13,94667,11.7432513854237,11.8144226059414,11.4244043175043,11.4244043175043,332532.58589415,0.0,1.0
1998-07-09,39.75,41.25,39.75,41.19,48444,11.3162240623174,11.7432513854237,11.3162240623174,11.7261702924995,170167.097204476,0.0,1.0
1998-07-10,39.75,39.94,39.69,39.88,8267,11.3162240623174,11.3703141899109,11.2991429693932,11.3532330969866,29039.1254353358,0.0,1.0
1998-07-13,40.0,40.38,39.75,39.75,26163,11.3873952828351,11.4955755380221,11.3162240623174,11.3162240623174,91901.6134951846,0.0,1.0
1998-07-14,40.0,40.44,39.88,40.0,38044,11.3873952828351,11.5126566309463,11.3532330969866,11.3873952828351,133635.476964064,0.0,1.0
1998-07-15,39.94,40.0,39.81,40.0,12178,11.3703141899109,11.3873952828351,11.3333051552417,11.3873952828351,42777.1222392062,0.0,1.0
1998-07-16,39.88,40.0,39.88,39.88,43200,11.3532330969866,11.3873952828351,11.3532330969866,11.3532330969866,151746.730229407,0.0,1.0
1998-07-17,39.94,40.0,39.75,39.94,25244,11.3703141899109,11.3873952828351,11.3162240623174,11.3703141899109,88673.482822017,0.0,1.0
1998-07-20,39.94,40.06,39.94,40.0,43852,11.3703141899109,11.4044763757594,11.3703141899109,11.3873952828351,154036.981806017,0.0,1.0
1998-07-21,39.88,40.0,39.75,40.0,18844,11.3532330969866,11.3873952828351,11.3162240623174,11.3873952828351,66192.4857509941,0.0,1.0
1998-07-22,39.88,40.0,39.88,39.94,46963,11.3532330969866,11.3873952828351,11.3532330969866,11.3703141899109,164964.85397601,0.0,1.0
1998-07-23,39.81,40.06,39.75,40.0,26400,11.3333051552417,11.4044763757594,11.3162240623174,11.3873952828351,92734.1129179704,0.0,1.0
1998-07-24,39.94,40.25,39.75,39.94,52830,11.3703141899109,11.4585665033528,11.3162240623174,11.3703141899109,185573.605509711,0.0,1.0
1998-07-27,39.13,40.13,39.13,40.0,62578,11.1397194354335,11.4244043175043,11.1397194354335,11.3873952828351,219814.974173513,0.0,1.0
1998-07-28,38.63,39.19,38.38,39.19,56385,10.997376994398,11.1568005283577,10.9262057738803,11.1568005283577,198061.096851507,0.0,1.0
1998-07-29,38.63,38.63,38.25,38.63,33985,10.997376994398,10.997376994398,10.8891967392111,10.997376994398,119377.607102926,0.0,1.0
1998-07-30,38.69,38.69,38.56,38.56,3644,11.0144580873223,11.0144580873223,10.9774490526531,10.9774490526531,12800.1177073138,0.0,1.0
1998-07-31,38.38,38.56,38.38,38.5,20978,10.9262057738803,10.9774490526531,10.9262057738803,10.9603679597288,73688.4932118633,0.0,1.0
1998-08-03,37.38,38.31,37.38,38.31,12385,10.6415208918094,10.9062778321353,10.6415208918094,10.9062778321353,43504.2419882224,0.0,1.0
1998-08-04,35.88,37.44,35.88,37.44,20800,10.2144935687031,10.6586019847337,10.2144935687031,10.6586019847337,73063.2404808255,0.0,1.0
1998-08-05,35.06,35.63,34.38,35.63,43644,9.98105196540499,10.1433223481854,9.78746624559679,10.1433223481854,153306.349401209,0.0,1.0
1998-08-06,36.56,36.56,35.06,35.06,24444,10.4080792885113,10.4080792885113,9.98105196540499,9.98105196540499,85863.3581881393,0.0,1.0
1998-08-07,37.63,37.63,36.5,36.5,18044,10.7126921123271,10.7126921123271,10.3909981955871,10.3909981955871,63382.3611171163,0.0,1.0
1998-08-10,37.44,37.69,37.38,37.69,3200,10.6586019847337,10.7297732052514,10.6415208918094,10.7297732052514,11240.4985355116,0.0,1.0
1998-08-11,35.75,37.13,35.69,37.13,23585,10.1774845340339,10.5703496712917,10.1604034411096,10.5703496712917,82845.9868625128,0.0,1.0
1998-08-12,35.75,37.13,35.69,37.13,16444,10.1774845340339,10.5703496712917,10.1604034411096,10.5703496712917,57762.1118493602,0.0,1.0
1998-08-13,35.19,35.94,35.13,35.94,10785,10.0180610000742,10.2315746616274,10.00097990715,10.2315746616274,37883.9927204665,0.0,1.0
1998-08-14,35.13,35.19,35.06,35.19,6163,10.00097990715,10.0180610000742,9.98105196540499,10.0180610000742,21648.4976482368,0.0,1.0
1998-08-17,35.06,35.25,35.06,35.13,11200,9.98105196540499,10.0351420929985,9.98105196540499,10.00097990715,39341.7448742906,0.0,1.0
1998-08-18,35.56,35.56,35.0,35.0,15585,10.1233944064404,10.1233944064404,9.96397087248074,9.96397087248074,54744.740523734,0.0,1.0
1998-08-19,35.31,35.5,35.13,35.5,7763,10.0522231859227,10.1063133135162,10.00097990715,10.1063133135162,27268.7469159927,0.0,1.0
1998-08-20,35.0,35.38,35.0,35.38,1867,9.96397087248074,10.0721511276677,9.96397087248074,10.0721511276677,6558.12836431255,0.0,1.0
1998-08-21,34.5,35.13,34.44,35.06,4178,9.82732212908672,10.0067775766613,9.81023113407961,9.98683808248639,14667.3730754561,0.02,1.0
1998-08-24,34.69,34.81,34.56,34.63,4830,9.88144361327589,9.91562560329011,9.84441312409382,9.86435261826878,16956.297739218,0.0,1.0
1998-08-25,34.69,34.88,34.5,34.88,25452,9.88144361327589,9.93556509746506,9.82732212908672,9.93556509746506,89352.3167823139,0.0,1.0
1998-08-26,34.0,34.63,34.0,34.56,13452,9.68489717069416,9.86435261826878,9.68489717069416,9.84441312409382,47224.8689830145,0.0,1.0
1998-08-27,32.69,33.5,32.69,33.5,18252,9.31174377970565,9.5424722123016,9.31174377970565,9.5424722123016,64075.8481027343,0.0,1.0
1998-08-28,31.25,32.94,31.25,32.75,14578,8.90155989953507,9.38295625890193,8.90155989953507,9.32883477471275,51177.8278348488,0.0,1.0
1998-08-31,30.94,31.25,30.63,31.25,18044,8.81325642533168,8.90155989953507,8.72495295112829,8.90155989953507,63345.6390075465,0.0,1.0
1998-09-01,31.81,31.94,30.94,30.94,31230,9.06107585293474,9.0981063421168,8.81325642533168,8.81325642533168,109636.682897677,0.0,1.0
1998-09-02,32.0,32.19,31.94,31.94,10430,9.11519733712391,9.16931882131308,9.0981063421168,9.0981063421168,36615.773378891,0.0,1.0
1998-09-03,32.94,33.0,32.0,32.13,36267,9.38295625890193,9.40004725390903,9.11519733712391,9.15222782630598,127319.679111432,0.0,1.0
1998-09-04,32.38,32.94,32.25,32.94,10963,9.22344030550226,9.38295625890193,9.18640981632019,9.38295625890193,38486.9341853099,0.0,1.0
1998-09-08,31.94,32.5,31.88,32.44,17363,9.0981063421168,9.25762229551647,9.0810153471097,9.24053130050936,60954.9063449362,0.0,1.0
1998-09-09,31.25,32.25,31.25,31.88,11763,8.90155989953507,9.18640981632019,8.90155989953507,9.0810153471097,41295.4307052632,0.0,1.0
1998-09-10,29.56,31.31,29.25,31.31,26044,8.42016354016821,8.91865089454218,8.33186006596483,8.91865089454218,91430.6042070794,0.0,1.0
1998-09-11,29.63,29.69,29.44,29.5,24000,8.44010303434317,8.45719402935028,8.385981550154,8.40307254516111,84254.8955985987,0.0,1.0
1998-09-14,30.0,30.0,29.69,29.69,32830,8.54549750355367,8.54549750355367,8.45719402935028,8.45719402935028,115253.675937583,0.0,1.0
1998-09-15,30.38,30.38,30.06,30.06,23230,8.65374047193201,8.65374047193201,8.56258849856077,8.56258849856077,81551.7176981437,0.0,1.0
1998-09-16,31.31,31.31,30.31,30.38,8030,8.91865089454218,8.91865089454218,8.63380097775705,8.65374047193201,28190.2838190311,0.0,1.0
1998-09-17,31.44,31.44,31.0,31.06,15378,8.95568138372424,8.95568138372424,8.83034742033879,8.8474384153459,53986.3243548021,0.0,1.0
1998-09-18,32.94,32.94,31.75,31.88,23585,9.38295625890193,9.38295625890193,9.04398485792763,9.0810153471097,82797.9880288729,0.0,1.0
1998-09-21,32.0,32.75,32.0,32.75,11644,9.11519733712391,9.32883477471275,9.11519733712391,9.32883477471275,40877.6668479201,0.0,1.0
1998-09-22,33.13,33.13,32.0,32.0,27230,9.4370777430911,9.4370777430911,9.11519733712391,9.11519733712391,95594.2002979101,0.0,1.0
1998-09-23,34.63,35.19,33.13,33.25,32652,9.86435261826878,10.0238685716684,9.4370777430911,9.47125973310531,114628.785461894,0.0,1.0
1998-09-24,34.44,35.19,34.0,34.88,30844,9.81023113407961,10.0238685716684,9.68489717069416,9.93556509746506,108281.583326799,0.0,1.0
1998-09-25,34.13,34.5,34.13,34.5,1600,9.72192765987622,9.82732212908672,9.72192765987622,9.82732212908672,5616.99303990658,0.0,1.0
1998-09-28,35.44,35.69,34.13,34.13,44563,10.0950810508647,10.166293530061,9.72192765987622,9.72192765987622,156443.788023349,0.0,1.0
1998-09-29,35.5,35.5,34.75,35.25,10400,10.1121720458718,10.1121720458718,9.898534608283,10.0409595666756,36510.4547593929,0.0,1.0
1998-09-30,33.38,36.06,33.25,36.0,44830,9.50829022228738,10.2716879992715,9.47125973310531,10.2545970042644,157381.123736882,0.0,1.0
1998-10-01,31.88,33.25,31.88,33.25,21244,9.0810153471097,9.47125973310531,9.0810153471097,9.47125973310531,74579.6250873596,0.0,1.0
1998-10-02,32.19,32.31,31.63,31.94,15585,9.16931882131308,9.2035008113273,9.00980286791342,9.0981063421168,54713.0228293401,0.0,1.0
1998-10-05,31.25,32.06,31.25,32.06,5067,8.90155989953507,9.13228833213102,8.90155989953507,9.13228833213102,17788.3148332541,0.0,1.0
1998-10-06,30.88,31.75,30.88,31.31,28000,8.79616543032457,9.04398485792763,8.79616543032457,8.91865089454218,98297.3781983652,0.0,1.0
1998-10-07,29.81,31.0,29.69,31.0,15852,8.49137601936449,8.83034742033879,8.45719402935028,8.83034742033879,55650.3585428745,0.0,1.0
1998-10-08,29.13,30.0,28.81,29.94,18252,8.29767807595061,8.54549750355367,8.20652610257937,8.52840650854656,64075.8481027343,0.0,1.0
1998-10-09,29.81,29.88,28.56,28.88,22844,8.49137601936449,8.51131551353945,8.13531362338309,8.22646559675433,80196.6181272662,0.0,1.0
1998-10-12,31.0,31.0,29.94,29.94,19852,8.83034742033879,8.83034742033879,8.52840650854656,8.52840650854656,69692.8411426409,0.0,1.0
1998-10-13,31.94,31.94,31.06,31.19,50163,9.0981063421168,9.0981063421168,8.8474384153459,8.88446890452796,176103.263663021,0.0,1.0
1998-10-14,32.25,32.5,31.94,31.94,26667,9.18640981632019,9.25762229551647,9.0981063421168,9.0981063421168,93617.720871993,0.0,1.0
1998-10-15,32.88,32.88,32.25,32.25,13363,9.36586526389482,9.36586526389482,9.18640981632019,9.18640981632019,46912.4237451698,0.0,1.0
1998-10-16,33.69,33.88,32.81,32.81,20978,9.59659369649077,9.65071518067994,9.34592576971986,9.34592576971986,73645.7999944751,0.0,1.0
1998-10-19,35.63,35.63,33.63,33.63,42667,10.1492025350539,10.1492025350539,9.57950270148366,9.57950270148366,149787.651271059,0.0,1.0
1998-10-20,36.25,36.63,35.63,35.63,68830,10.3258094834607,10.434052451839,10.1492025350539,10.1492025350539,241636.019335481,0.0,1.0
1998-10-21,39.06,39.06,36.31,36.31,59467,11.1262377496269,11.1262377496269,10.3429004784678,10.3429004784678,208766.078190077,0.0,1.0
1998-10-22,40.0,40.0,38.88,39.0,26430,11.3939966714049,11.3939966714049,11.0749647646056,11.1091467546198,92785.7037779567,0.0,1.0
1998-10-23,40.81,41.0,40.0,40.0,28267,11.6247251040008,11.67884658819,11.3939966714049,11.3939966714049,99234.7139118999,0.0,1.0
1998-10-26,39.88,40.56,39.75,40.56,42844,11.3598146813907,11.5535126248046,11.3227841922086,11.5535126248046,150409.031126098,0.0,1.0
1998-10-27,39.88,40.13,39.69,39.94,28178,11.3598146813907,11.431027160587,11.3056931972015,11.3769056763978,98922.2686740545,0.0,1.0
1998-10-28,39.13,39.88,39.06,39.88,20000,11.1461772438018,11.3598146813907,11.1262377496269,11.3598146813907,70212.4129988325,0.0,1.0
1998-10-29,38.88,39.06,38.81,39.0,14667,11.0749647646056,11.1262377496269,11.0550252704306,11.1091467546198,51490.2730726934,0.0,1.0
1998-10-30,40.13,40.88,40.0,40.75,92385,11.431027160587,11.6446645981758,11.3939966714049,11.6076341089937,324328.688744855,0.0,1.0
1998-11-02,39.81,40.5,39.63,40.06,34430,11.3398751872157,11.5364216297975,11.2886022021944,11.411087666412,120870.66897749,0.0,1.0
1998-11-03,37.94,38.0,37.69,38.0,103200,10.8072058428275,10.8242968378346,10.7359933636313,10.8242968378346,362296.051073976,0.0,1.0
1998-11-04,38.31,38.38,38.0,38.0,36267,10.912600312038,10.932539806213,10.8242968378346,10.8242968378346,127319.679111433,0.0,1.0
1998-11-05,38.5,38.5,38.25,38.25,31852,10.9667217962272,10.9667217962272,10.8955093170309,10.8955093170309,111820.28894194,0.0,1.0
1998-11-06,38.56,38.94,38.13,38.13,26044,10.9838127912343,11.0920557596127,10.8613273270167,10.8613273270167,91430.6042070795,0.0,1.0
1998-11-09,38.0,38.44,38.0,38.44,30963,10.8242968378346,10.9496308012201,10.8242968378346,10.9496308012201,108699.347184143,0.0,1.0
1998-11-10,37.94,37.94,37.56,37.81,21185,10.8072058428275,10.8072058428275,10.6989628744492,10.7701753536455,74372.4984690133,0.0,1.0
1998-11-11,37.31,37.69,37.25,37.69,20178,10.6277503952529,10.7359933636313,10.6106594002458,10.7359933636313,70837.3034745219,0.0,1.0
1998-11-12,37.25,37.44,37.13,37.31,12652,10.6106594002458,10.664780884435,10.5764774102316,10.6277503952529,44416.3724630613,0.0,1.0
1998-11-13,36.63,37.38,36.63,37.38,22667,10.434052451839,10.6476898894279,10.434052451839,10.6476898894279,79575.2382722268,0.0,1.0
1998-11-16,37.19,37.25,36.38,36.5,17630,10.5935684052387,10.6106594002458,10.3628399726427,10.397021962657,61892.2420584706,0.0,1.0
1998-11-17,36.75,37.13,36.69,37.13,6578,10.4682344418532,10.5764774102316,10.4511434468461,10.5764774102316,23092.862635316,0.0,1.0
1998-11-18,37.25,37.94,36.81,36.94,22400,10.6106594002458,10.8072058428275,10.4853254368604,10.5223559260424,78637.9025586921,0.0,1.0
1998-11-19,37.31,37.5,36.94,37.44,26578,10.6277503952529,10.6818718794421,10.5223559260424,10.664780884435,93305.2756341483,0.0,1.0
1998-11-20,37.31,37.5,37.19,37.19,12267,10.6277503952529,10.6818718794421,10.5935684052387,10.5935684052387,43064.7835128338,0.0,1.0
1998-11-23,37.63,37.75,37.38,37.5,44978,10.7189023686241,10.7530843586384,10.6476898894279,10.6818718794421,157900.695593075,0.0,1.0
1998-11-24,38.94,38.94,37.63,37.63,54252,11.0920557596127,11.0920557596127,10.7189023686241,10.7189023686241,190458.191500632,0.0,1.0
1998-11-25,39.62,39.75,39.19,39.19,71230,11.2857537030265,11.3227841922086,11.1632682388089,11.1632682388089,250061.508895342,0.0,1.0
1998-11-27,39.81,39.88,39.75,39.75,3852,11.3398751872157,11.3598146813907,11.3227841922086,11.3227841922086,13522.9107435751,0.0,1.0
1998-11-30,40.25,40.25,39.38,39.81,72444,11.4652091506012,11.4652091506012,11.2173897229981,11.3398751872157,254323.402364369,0.0,1.0
1998-12-01,40.75,40.81,40.25,40.25,36385,11.6076341089937,11.6247251040008,11.4652091506012,11.4652091506012,127733.932348126,0.0,1.0
1998-12-02,40.56,40.94,40.56,40.94,23378,11.5535126248046,11.6617555931829,11.5535126248046,11.6617555931829,82071.2895543347,0.0,1.0
1998-12-03,40.5,40.88,40.5,40.56,27763,11.5421186281332,11.6504150498292,11.5421186281332,11.5592180631378,97417.2538184923,0.02,1.0
1998-12-04,40.63,40.94,40.44,40.69,81778,11.5791674039765,11.6675144848339,11.5250191931285,11.5962668389812,286949.83189024,0.0,1.0
1998-12-07,40.56,40.63,40.5,40.5,9630,11.5592180631378,11.5791674039765,11.5421186281332,11.5421186281332,33790.5901477536,0.0,1.0
1998-12-08,40.56,40.56,40.44,40.5,24000,11.5592180631378,11.5592180631378,11.5250191931285,11.5421186281332,84213.3087794483,0.0,1.0
1998-12-09,41.88,41.94,40.5,40.56,46252,11.9354056332399,11.9525050682446,11.5421186281332,11.5592180631378,162293.08156946,0.0,1.0
1998-12-10,41.5,42.38,41.44,41.94,68000,11.8271092115438,12.0779009249453,11.8100097765392,11.9525050682446,238604.374875105,0.0,1.0
1998-12-11,41.25,41.38,40.69,41.38,27852,11.7558615656912,11.7929103415346,11.5962668389812,11.7929103415346,97729.5448385496,0.0,1.0
1998-12-14,40.31,41.5,40.19,41.5,49778,11.4879704172851,11.8271092115438,11.4537715472758,11.8271092115438,174665.420184308,0.0,1.0
1998-12-15,40.25,40.31,40.0,40.31,21452,11.4708709822805,11.4879704172851,11.3996233364278,11.4879704172851,75272.6624973634,0.0,1.0
1998-12-16,40.13,40.5,40.13,40.38,4830,11.4366721122712,11.5421186281332,11.4366721122712,11.5079197581239,16947.928391864,0.0,1.0
1998-12-17,40.69,40.69,40.13,40.13,7644,11.5962668389812,11.5962668389812,11.4366721122712,11.4366721122712,26821.9388462543,0.0,1.0
1998-12-18,43.94,44.13,41.25,41.25,42963,12.5224862350659,12.576634445914,11.7558615656912,11.7558615656912,150752.349378811,0.0,1.0
1998-12-21,45.25,46.5,44.0,44.0,46578,12.895823899334,13.2520621285973,12.5395856700706,12.5395856700706,163436.979013714,0.0,1.0
1998-12-22,46.06,46.25,45.38,45.38,26400,13.1266662718966,13.1808144827447,12.9328726751773,12.9328726751773,92634.6396573933,0.0,1.0
1998-12-23,45.13,46.06,45.06,46.0,11852,12.8616250293247,13.1266662718966,12.8416756884859,13.109566836892,41587.3389855842,0.0,1.0
1998-12-24,45.13,45.25,45.13,45.13,978,12.8616250293247,12.895823899334,12.8616250293247,12.8616250293247,3431.69233276251,0.0,1.0
1998-12-28,45.94,46.0,45.0,45.0,11052,13.0924674018873,13.109566836892,12.8245762534813,12.8245762534813,38780.2286929361,0.0,1.0
1998-12-29,45.5,45.81,45.06,45.75,10667,12.9670715451866,13.0554186260439,12.8416756884859,13.0383191910393,37429.3068645991,0.0,1.0
1998-12-30,45.94,45.94,45.5,45.63,4444,13.0924674018873,13.0924674018873,12.9670715451866,13.00412032103,15593.4976756612,0.0,1.0
1998-12-31,46.19,46.19,45.81,45.81,13185,13.16371504774,13.16371504774,13.0554186260439,13.0554186260439,46264.6865107095,0.0,1.0
1999-01-04,46.38,46.94,45.06,45.75,47585,13.217863258588,13.377457985298,12.8416756884859,13.0383191910393,166970.429094586,0.0,1.0
1999-01-05,46.44,46.63,46.25,46.44,31852,13.2349626935927,13.2891109044407,13.1808144827447,13.2349626935927,111765.096301791,0.0,1.0
1999-01-06,45.38,46.31,45.06,46.25,18785,12.9328726751773,13.1979139177493,12.8416756884859,13.1808144827447,65914.4585592476,0.0,1.0
1999-01-07,44.81,46.06,44.81,45.63,17363,12.7704280426333,13.1266662718966,12.7704280426333,13.00412032103,60924.8200140648,0.0,1.0
1999-01-08,44.69,44.94,44.56,44.94,10163,12.736229172624,12.8074768184766,12.6991803967806,12.8074768184766,35660.8273802305,0.0,1.0
1999-01-11,43.63,44.56,43.38,44.5,26785,12.4341391542086,12.6991803967806,12.362891508356,12.6820809617759,93985.5614857304,0.0,1.0
1999-01-12,42.38,43.81,41.88,43.63,47644,12.0779009249453,12.4854374592226,11.9354056332399,12.4341391542086,167177.453478668,0.0,1.0
1999-01-13,41.75,42.38,41.69,42.19,27644,11.8983568573965,12.0779009249453,11.8812574223919,12.0237527140972,96999.6961624614,0.0,1.0
1999-01-14,41.0,41.75,40.94,41.31,18044,11.6846139198385,11.8983568573965,11.6675144848339,11.7729610006958,63314.3726506819,0.0,1.0
1999-01-15,44.0,44.0,40.81,40.81,39200,12.5395856700706,12.5395856700706,11.6304657089905,11.6304657089905,137548.404339765,0.0,1.0
1999-01-19,44.81,46.38,44.0,44.0,82400,12.7704280426333,13.217863258588,12.5395856700706,12.5395856700706,289132.360142772,0.0,1.0
1999-01-20,45.13,45.94,44.75,45.19,58785,12.8616250293247,13.0924674018873,12.7533286076286,12.8787244643293,206269.973191661,0.0,1.0
1999-01-21,46.06,46.06,44.81,44.94,25185,13.1266662718966,13.1266662718966,12.7704280426333,12.8074768184766,88371.3409004337,0.0,1.0
1999-01-22,47.75,48.69,45.56,45.63,153452,13.6083003578607,13.8761915062667,12.9841709801913,13.00412032103,538445.860784329,0.0,1.0
1999-01-25,48.75,49.13,47.75,47.88,103230,13.8932909412714,14.0015873629675,13.6083003578607,13.6453491337041,362222.494387602,0.0,1.0
1999-01-26,51.13,51.19,46.88,46.94,230252,14.5715685297888,14.5886679647935,13.3603585502934,13.377457985298,807928.448878567,0.0,1.0
1999-01-27,52.5,54.56,49.56,51.0,119200,14.9620056290615,15.5490862308875,14.1241333138341,14.5345197539455,418259.433604593,0.0,1.0
1999-01-28,49.13,52.56,49.0,52.56,73363,14.0015873629675,14.9791050640661,13.9645385871241,14.9791050640661,257422.540499444,0.0,1.0
1999-01-29,50.5,50.56,49.56,49.75,77244,14.3920244622401,14.4091238972447,14.1241333138341,14.1782815246821,271040.534306655,0.0,1.0
1999-02-01,49.88,50.5,49.06,50.5,29630,14.2153303005255,14.3920244622401,13.9816380221287,14.3920244622401,103968.34746396,0.0,1.0
1999-02-02,49.44,49.94,49.25,49.88,30163,14.0899344438248,14.2324297355301,14.0357862329767,14.2153303005255,105838.584696437,0.0,1.0
1999-02-03,49.19,49.38,49.13,49.38,50252,14.0186867979721,14.0728350088201,14.0015873629675,14.0728350088201,176328.633032702,0.0,1.0
1999-02-04,48.69,49.25,48.56,49.19,32830,13.8761915062667,14.0357862329767,13.8391427304234,14.0186867979721,115196.788634554,0.0,1.0
1999-02-05,48.19,48.5,48.0,48.5,20000,13.7336962145614,13.8220432954187,13.6795480037134,13.8220432954187,70177.7573162069,0.0,1.0
1999-02-08,48.38,48.44,48.06,48.06,65185,13.7878444254094,13.8049438604141,13.696647438718,13.696647438718,228726.855532848,0.0,1.0
1999-02-09,47.69,48.81,47.69,48.25,61452,13.5912009228561,13.910390376276,13.5912009228561,13.750795649566,215628.177129777,0.0,1.0
1999-02-10,46.94,47.69,46.88,47.69,36444,13.377457985298,13.5912009228561,13.3603585502934,13.5912009228561,127877.909381593,0.0,1.0
1999-02-11,46.56,46.69,46.0,46.56,28030,13.269161563602,13.3062103394454,13.109566836892,13.269161563602,98354.1268786638,0.0,1.0
1999-02-12,46.06,46.56,45.94,46.56,9985,13.1266662718966,13.269161563602,13.0924674018873,13.269161563602,35036.2453401164,0.0,1.0
1999-02-16,45.31,46.31,45.31,46.19,7200,12.9129233343386,13.1979139177493,12.9129233343386,13.16371504774,25263.9926338345,0.0,1.0
1999-02-17,43.69,45.25,43.5,45.25,16000,12.4569384008815,12.9017272291116,12.4027654025714,12.9017272291116,56116.5173579516,0.02,1.0
1999-02-18,43.25,43.75,43.25,43.75,28652,12.3314851416371,12.4740456635057,12.3314851416371,12.4740456635057,100490.653458752,0.0,1.0
1999-02-19,43.25,43.25,42.69,43.19,37363,12.3314851416371,12.3314851416371,12.1718173571442,12.3143778790128,131042.589877822,0.0,1.0
1999-02-22,44.0,44.44,43.5,43.5,24652,12.54532592444,12.6707791836844,12.4027654025714,12.4027654025714,86461.5241192642,0.0,1.0
1999-02-23,44.25,44.38,44.0,44.0,20800,12.6166061853744,12.6536719210602,12.54532592444,12.54532592444,72951.4725653369,0.0,1.0
1999-02-24,44.44,44.44,44.25,44.25,25363,12.6707791836844,12.6707791836844,12.6166061853744,12.6166061853744,88955.2018593582,0.0,1.0
1999-02-25,46.19,46.44,44.44,44.44,76267,13.1697410102247,13.241021271159,12.6707791836844,12.6707791836844,267489.90183368,0.0,1.0
1999-02-26,46.0,47.25,45.31,46.19,65985,13.1155680119146,13.4719693165862,12.9188344917359,13.1697410102247,231428.024866527,0.0,1.0
1999-03-01,44.69,45.91,44.56,45.88,34844,12.7420594446188,13.0899071179782,12.7049937089329,13.0813534866661,122207.745676279,0.0,1.0
1999-03-02,45.13,45.19,44.5,44.5,24385,12.8675127038632,12.8846199664874,12.6878864463087,12.6878864463087,85525.0797358529,0.0,1.0
1999-03-03,45.38,45.38,44.94,45.06,20444,12.9387929647975,12.9387929647975,12.8133397055531,12.8475542308016,71702.8800541226,0.0,1.0
1999-03-04,45.94,46.31,45.44,45.44,33600,13.0984607492903,13.2039555354731,12.9559002274217,12.9559002274217,117844.686451699,0.0,1.0
1999-03-05,46.38,46.88,46.06,46.06,11200,13.2239140085348,13.3664745304034,13.1326752745388,13.1326752745388,39281.562150566,0.0,1.0
1999-03-08,45.38,46.63,45.31,46.38,21363,12.9387929647975,13.2951942694691,12.9188344917359,13.2239140085348,74926.0725198699,0.0,1.0
1999-03-09,39.06,45.38,39.06,45.38,220830,11.1368279683779,12.9387929647975,11.1368279683779,12.9387929647975,774513.158009779,0.0,1.0
1999-03-10,34.25,39.06,31.5,39.06,580267,9.76539574800162,11.1368279683779,8.98131287772412,11.1368279683779,2035160.19860916,0.0,1.0
1999-03-11,35.88,36.56,33.5,34.25,118252,10.2301430492934,10.4240253590347,9.55155496519867,9.76539574800162,414743.15066328,0.0,1.0
1999-03-12,36.94,37.19,35.94,35.94,57452,10.5323713556549,10.6036516165892,10.2472503119176,10.2472503119176,201500.384703065,0.0,1.0
1999-03-15,38.69,38.75,36.0,36.44,49630,11.0313331821951,11.0484404448194,10.2643575745419,10.3898108337863,174066.422279696,0.0,1.0
1999-03-16,38.0,39.0,37.69,38.88,112267,10.8345996620164,11.1197207057537,10.7462121384578,11.0855061805052,393752.065889072,0.0,1.0
1999-03-17,37.94,38.13,37.81,38.13,22785,10.8174923993922,10.8716653977022,10.7804266637063,10.8716653977022,79913.4280000577,0.0,1.0
1999-03-18,37.63,38.13,37.63,37.94,12444,10.7291048758336,10.8716653977022,10.7291048758336,10.8174923993922,43644.6213751469,0.0,1.0
1999-03-19,37.75,37.75,36.0,37.44,32030,10.7633194010821,10.7633194010821,10.2643575745419,10.6749318775235,112338.253185949,0.0,1.0
1999-03-22,37.94,37.94,37.5,37.75,12385,10.8174923993922,10.8174923993922,10.6920391401478,10.7633194010821,43437.6917173893,0.0,1.0
1999-03-23,37.56,37.81,37.44,37.81,19378,10.709146402772,10.7804266637063,10.6749318775235,10.7804266637063,67964.1170851491,0.0,1.0
1999-03-24,37.88,37.94,37.69,37.75,5985,10.8003851367679,10.8174923993922,10.7462121384578,10.7633194010821,20991.0847742088,0.0,1.0
1999-03-25,37.94,38.0,37.75,37.75,39644,10.8174923993922,10.8345996620164,10.7633194010821,10.7633194010821,139042.700883664,0.0,1.0
1999-03-26,36.94,38.75,36.88,38.0,86400,10.5323713556549,11.0484404448194,10.5152640930307,10.8345996620164,303029.193732938,0.0,1.0
1999-03-29,37.19,37.41,36.75,36.75,27200,10.6036516165892,10.6663782462114,10.4781983573448,10.4781983573448,95398.0795085178,0.0,1.0
1999-03-30,36.69,37.13,36.5,36.94,84563,10.4610910947206,10.586544353965,10.4069180964105,10.5323713556549,296586.316083778,0.0,1.0
1999-03-31,37.06,37.19,36.13,36.69,50044,10.5665858809034,10.6036516165892,10.3014233102277,10.4610910947206,175518.437166333,0.0,1.0
1999-04-01,36.94,37.0,36.38,37.0,12267,10.5323713556549,10.5494786182791,10.372703571162,10.5494786182791,43023.8324018745,0.0,1.0
1999-04-05,37.0,37.0,36.75,36.94,31052,10.5494786182791,10.5494786182791,10.4781983573448,10.5323713556549,108908.131062445,0.0,1.0
1999-04-06,37.0,37.06,36.84,36.94,30785,10.5494786182791,10.5665858809034,10.5038592512812,10.5323713556549,107971.686679034,0.0,1.0
1999-04-07,36.94,37.06,36.69,36.94,33985,10.5323713556549,10.5665858809034,10.4610910947206,10.5323713556549,119194.990150624,0.0,1.0
1999-04-08,36.25,36.94,36.25,36.94,9867,10.3356378354762,10.5323713556549,10.3356378354762,10.5323713556549,34606.3547981817,0.0,1.0
1999-04-09,33.69,36.25,32.63,36.25,95585,9.60572796350875,10.3356378354762,9.30349965714724,10.3356378354762,335243.581978738,0.0,1.0
1999-04-12,34.75,35.44,33.19,33.5,66667,9.90795626987026,10.104689790049,9.46316744164011,9.55155496519867,233819.99141891,0.0,1.0
1999-04-13,33.56,34.31,33.56,34.31,25244,9.5686622278229,9.78250301062586,9.5686622278229,9.78250301062586,88537.8352615082,0.0,1.0
1999-04-14,33.44,34.19,33.44,33.63,38044,9.53444770257443,9.74828848537739,9.53444770257443,9.58862070088451,133431.049147869,0.0,1.0
1999-04-15,32.88,33.5,32.88,33.44,42430,9.37477991808156,9.55155496519867,9.37477991808156,9.53444770257443,148813.989468618,0.0,1.0
1999-04-16,33.19,34.63,32.88,32.88,31585,9.46316744164011,9.87374174462179,9.37477991808156,9.37477991808156,110777.512546931,0.0,1.0
1999-04-19,36.31,36.31,33.06,33.06,55852,10.3527450981004,10.3527450981004,9.42610170595427,9.42610170595427,195888.73296727,0.0,1.0
1999-04-20,35.69,36.19,35.31,36.19,22785,10.1759700509833,10.3185305728519,10.0676240543631,10.3185305728519,79913.4280000579,0.0,1.0
1999-04-21,36.44,36.63,35.69,35.69,29630,10.3898108337863,10.4439838320963,10.1759700509833,10.1759700509833,103920.775582256,0.0,1.0
1999-04-22,34.75,36.44,34.75,36.44,15585,9.90795626987026,10.3898108337863,9.90795626987026,10.3898108337863,54660.9951889797,0.0,1.0
1999-04-23,36.56,36.63,34.81,34.81,145867,10.4240253590347,10.4439838320963,9.9250635324945,9.9250635324945,511596.752340772,0.0,1.0
1999-04-26,36.44,36.44,35.88,36.44,52563,10.3898108337863,10.3898108337863,10.2301430492934,10.3898108337863,184353.281367875,0.0,1.0
1999-04-27,36.0,36.31,35.56,35.69,45067,10.2643575745419,10.3527450981004,10.1389043152975,10.1759700509833,158062.692985675,0.0,1.0
1999-04-28,35.56,36.0,35.38,36.0,19585,10.1389043152975,10.2643575745419,10.0875825274247,10.2643575745419,68690.1245284673,0.0,1.0
1999-04-29,34.81,35.75,34.81,35.75,32030,9.9250635324945,10.1930773136075,9.9250635324945,10.1930773136075,112338.253185949,0.0,1.0
1999-04-30,34.0,35.13,34.0,35.06,25452,9.6941154870673,10.0163022664904,9.6941154870673,9.99634379342881,89267.3499871616,0.0,1.0
1999-05-03,33.88,34.25,33.47,34.0,44978,9.65990096181883,9.76539574800162,9.54300133388655,9.6941154870673,157750.544857872,0.0,1.0
1999-05-04,33.5,34.13,33.38,34.0,66578,9.55155496519867,9.73118122275315,9.51734043995019,9.6941154870673,233507.843291106,0.0,1.0
1999-05-05,32.75,33.5,32.75,33.5,18400,9.33771418239571,9.55155496519867,9.33771418239571,9.55155496519867,64533.9949616444,0.0,1.0
1999-05-06,34.06,34.06,32.69,32.75,17778,9.71122274969154,9.71122274969154,9.32060691977147,9.33771418239571,62352.465349354,0.0,1.0
1999-05-07,34.0,34.06,33.63,34.0,40178,9.6941154870673,9.71122274969154,9.58862070088451,9.6941154870673,140915.589650486,0.0,1.0
1999-05-10,34.5,34.88,33.81,33.81,42252,9.83667600893594,9.9450220055561,9.63994248875722,9.63994248875722,148189.693213011,0.0,1.0
1999-05-11,34.75,34.94,34.19,34.25,50252,9.90795626987026,9.96212926818034,9.74828848537739,9.76539574800162,176247.951891987,0.0,1.0
1999-05-12,33.19,34.94,33.0,34.81,34044,9.46316744164011,9.96212926818034,9.40899444333003,9.9250635324945,119401.919808382,0.0,1.0
1999-05-13,33.19,33.38,33.0,33.31,11467,9.46316744164011,9.51734043995019,9.40899444333003,9.49738196688859,40218.006533977,0.0,1.0
1999-05-14,33.25,33.38,33.13,33.13,16978,9.48027470426435,9.51734043995019,9.44606017901588,9.44606017901588,59546.6394814564,0.0,1.0
1999-05-17,33.31,33.44,33.13,33.31,7230,9.49738196688859,9.53444770257443,9.44606017901588,9.49738196688859,25357.6512811244,0.0,1.0
1999-05-18,33.44,34.13,33.13,33.31,26667,9.53444770257443,9.73118122275315,9.44606017901588,9.49738196688859,93528.698024031,0.0,1.0
1999-05-19,33.25,33.63,33.19,33.31,5363,9.48027470426435,9.58862070088451,9.46316744164011,9.49738196688859,18809.5551619184,0.0,1.0
1999-05-20,34.19,34.38,33.06,33.31,23467,9.74828848537739,9.80246148368747,9.42610170595427,9.49738196688859,82305.3945524406,0.0,1.0
1999-05-21,34.25,34.94,33.94,34.06,21867,9.76539574800162,9.96212926818034,9.67700822444307,9.71122274969154,76693.7428166455,0.0,1.0
1999-05-24,34.44,34.88,34.13,34.25,30578,9.8195687463117,9.9450220055561,9.73118122275315,9.76539574800162,107245.679235715,0.0,1.0
1999-05-25,34.5,34.94,34.25,34.31,33185,9.83667600893594,9.96212926818034,9.76539574800162,9.78250301062586,116389.164282727,0.0,1.0
1999-05-26,34.0,34.44,33.88,34.31,14430,9.6941154870673,9.8195687463117,9.65990096181883,9.78250301062586,50610.0840922026,0.0,1.0
1999-05-27,33.25,34.0,33.25,33.88,8000,9.48597712513909,9.69994653397682,9.48597712513909,9.66571142856278,28041.3916764637,0.02,1.0
1999-05-28,32.75,33.25,32.5,33.25,74430,9.34333085258061,9.48597712513909,9.27200771630137,9.48597712513909,260890.097809899,0.0,1.0
1999-06-01,35.19,35.31,32.88,32.88,118667,10.039444662666,10.07367976808,9.38041888344582,9.38041888344582,415948.478258864,0.0,1.0
1999-06-02,34.88,35.56,34.5,35.13,23852,9.95100397367975,10.1450029043593,9.8425928065353,10.022327109959,83605.4092833764,0.0,1.0
1999-06-03,34.63,34.88,34.5,34.88,27378,9.87968083740051,9.95100397367975,9.8425928065353,9.95100397367975,95964.6526647777,0.0,1.0
1999-06-04,35.06,35.19,34.5,34.56,52030,10.0023566318008,10.039444662666,9.8425928065353,9.85971035924232,182374.2011158,0.0,1.0
1999-06-07,34.88,35.06,34.88,35.06,45778,9.95100397367975,10.0023566318008,9.95100397367975,10.0023566318008,160459.853520644,0.0,1.0
1999-06-08,35.06,35.44,34.88,34.94,90163,10.0023566318008,10.1107677989452,9.95100397367975,9.96812152638676,316036.999715624,0.0,1.0
1999-06-09,35.19,35.31,35.0,35.19,30163,10.039444662666,10.07367976808,9.98523907909378,10.039444662666,105726.562142147,0.0,1.0
1999-06-10,34.88,35.19,34.88,35.19,22163,9.95100397367975,10.039444662666,9.95100397367975,10.039444662666,77685.170465683,0.0,1.0
1999-06-11,34.94,35.0,34.81,34.81,17985,9.96812152638676,9.98523907909378,9.93103349552156,9.93103349552156,63040.5536626499,0.0,1.0
1999-06-14,33.75,35.0,33.5,35.0,29630,9.62862339769758,9.98523907909378,9.55730026141834,9.98523907909378,103858.304421702,0.0,1.0
1999-06-15,34.38,34.38,33.75,33.75,23585,9.80835770112127,9.80835770112127,9.62862339769758,9.62862339769758,82669.5278361744,0.0,1.0
1999-06-16,34.94,34.94,34.44,34.44,24000,9.96812152638676,9.96812152638676,9.82547525382828,9.82547525382828,84124.175029391,0.0,1.0
1999-06-17,35.13,35.13,34.81,34.81,26044,10.022327109959,10.022327109959,9.93103349552156,9.93103349552156,91288.7506027273,0.0,1.0
1999-06-18,36.06,36.94,35.13,35.13,64652,10.2876491769178,10.5387066166207,10.022327109959,10.022327109959,226616.50683334,0.0,1.0
1999-06-21,34.75,36.44,34.75,36.06,29985,9.91391594281454,10.3960603440622,9.91391594281454,10.2876491769178,105102.641177345,0.0,1.0
1999-06-22,35.56,35.63,34.94,34.94,6844,10.1450029043593,10.1649733825175,9.96812152638676,9.96812152638676,23989.4105792146,0.0,1.0
1999-06-23,34.88,36.13,34.88,35.94,14163,9.95100397367975,10.307619655076,9.95100397367975,10.2534140715037,49643.7787892193,0.0,1.0
1999-06-24,34.94,35.06,34.63,35.0,3200,9.96812152638676,10.0023566318008,9.87968083740051,9.98523907909378,11216.5566705855,0.0,1.0
1999-06-25,35.06,35.25,35.0,35.06,9985,10.0023566318008,10.056562215373,9.98523907909378,10.0023566318008,34999.1619861862,0.0,1.0
1999-06-28,35.06,35.94,34.94,35.19,47052,10.0023566318008,10.2534140715037,9.96812152638676,10.039444662666,164925.445145121,0.0,1.0
1999-06-29,35.56,35.81,34.88,34.88,14400,10.1450029043593,10.2163260406385,9.95100397367975,9.95100397367975,50474.5050176345,0.0,1.0
1999-06-30,35.06,35.63,35.0,35.5,28267,10.0023566318008,10.1649733825175,9.98523907909378,10.1278853516523,99080.7523148248,0.0,1.0
1999-07-01,35.44,35.56,35.06,35.31,20563,10.1107677989452,10.1450029043593,10.0023566318008,10.07367976808,72076.8921303906,0.0,1.0
1999-07-02,35.88,36.0,35.56,35.56,20563,10.2362965187967,10.2705316242107,10.1450029043593,10.1450029043593,72076.8921303904,0.0,1.0
1999-07-06,39.19,39.94,36.0,36.0,54785,11.1806148431339,11.3945842519716,10.2705316242107,10.2705316242107,192030.955374382,0.0,1.0
1999-07-07,38.63,39.31,38.44,39.19,25778,11.0208510178684,11.2148499485479,10.9666454342961,11.1806148431339,90356.3743294847,0.0,1.0
1999-07-08,38.75,38.75,38.63,38.75,14578,11.0550861232824,11.0550861232824,11.0208510178684,11.0550861232824,51098.4259824359,0.0,1.0
1999-07-09,39.69,39.75,38.75,38.75,16978,11.3232611156923,11.3403786683994,11.0550861232824,11.0550861232824,59510.8434853752,0.0,1.0
1999-07-12,39.44,40.13,39.38,39.88,16444,11.2519379794131,11.4487898355438,11.2348204267061,11.3774666992646,57639.0805909711,0.0,1.0
1999-07-13,39.75,39.75,38.63,39.13,17985,11.3403786683994,11.3403786683994,11.0208510178684,11.1634972904269,63040.5536626497,0.0,1.0
1999-07-14,40.44,40.69,39.75,39.75,75763,11.5372305245301,11.6085536608093,11.3403786683994,11.3403786683994,265562.494697989,0.0,1.0
1999-07-15,41.56,41.94,40.69,40.69,24178,11.8567581750611,11.9651693422055,11.6085536608093,11.6085536608093,84748.0959941921,0.0,1.0
1999-07-16,42.69,42.69,41.44,41.44,31230,12.1791387510432,12.1791387510432,11.822523069647,11.822523069647,109466.582756995,0.0,1.0
1999-07-19,43.94,44.56,42.94,42.94,48385,12.5357544324395,12.712635810412,12.2504618873225,12.2504618873225,169597.842033211,0.0,1.0
1999-07-20,43.38,43.94,43.06,43.94,37600,12.375990607174,12.5357544324395,12.2846969927365,12.5357544324395,131794.540879379,0.0,1.0
1999-07-21,40.06,43.63,40.0,43.38,47200,11.4288193573856,12.4473137434532,11.4117018046786,12.375990607174,165444.210891136,0.0,1.0
1999-07-22,37.88,40.06,37.69,40.06,37985,10.8068816090306,11.4288193573856,10.7526760254584,11.4288193573856,133144.03285381,0.0,1.0
1999-07-23,36.38,37.56,36.0,37.44,73867,10.3789427913552,10.7155879945932,10.2705316242107,10.6813528891792,258916.684870667,0.0,1.0
1999-07-26,36.31,36.31,35.88,36.19,56830,10.358972313197,10.358972313197,10.2362965187967,10.324737207783,199199.036121679,0.0,1.0
1999-07-27,35.19,37.19,35.13,36.5,71052,10.039444662666,10.6100297528999,10.022327109959,10.4131778967692,249049.620174512,0.0,1.0
1999-07-28,34.63,35.44,34.56,35.25,23763,9.87968083740051,10.1107677989452,9.85971035924232,10.056562215373,83293.4488009757,0.0,1.0
1999-07-29,33.69,34.63,33.5,34.63,73244,9.61150584499056,9.87968083740051,9.55730026141834,9.87968083740051,256732.961493863,0.0,1.0
1999-07-30,33.81,33.94,33.81,33.81,4385,9.64574095040459,9.6828289812698,9.64574095040459,9.64574095040459,15370.1878126616,0.0,1.0
1999-08-02,33.75,33.88,33.56,33.75,115378,9.62862339769758,9.66571142856278,9.57441781412535,9.62862339769758,404419.961105878,0.0,1.0
1999-08-03,33.06,33.81,33.06,33.81,36830,9.43177154156687,9.64574095040459,9.43177154156687,9.64574095040459,129095.55693052,0.0,1.0
1999-08-04,33.06,33.19,33.0,33.19,57067,9.43177154156687,9.46885957243208,9.41465398885985,9.46885957243208,200029.762350094,0.0,1.0
1999-08-05,34.06,34.06,32.75,33.19,77185,9.71706408668384,9.71706408668384,9.34333085258061,9.46885957243208,270546.852068481,0.0,1.0
1999-08-06,34.19,34.75,33.94,34.0,16267,9.75415211754904,9.91391594281454,9.6828289812698,9.69994653397682,57018.6648001293,0.0,1.0
1999-08-09,33.38,34.13,33.25,34.06,36000,9.5230651560043,9.73703456484202,9.48597712513909,9.71706408668384,126186.262544086,0.0,1.0
1999-08-10,32.25,33.19,31.44,33.19,110163,9.20068458002213,9.46885957243208,8.96959761847739,9.46885957243208,386140.478906783,0.0,1.0
1999-08-11,32.44,32.69,32.38,32.44,40978,9.25489016359435,9.32621329987359,9.23777261088734,9.25489016359435,143635.018514766,0.0,1.0
1999-08-12,32.56,32.56,32.44,32.56,16030,9.28912526900839,9.28912526900839,9.25489016359435,9.28912526900839,56187.938571714,0.0,1.0
1999-08-13,33.06,33.38,32.69,32.81,18667,9.43177154156687,9.5230651560043,9.32621329987359,9.36044840528763,65431.0823030684,0.0,1.0
1999-08-16,32.94,33.13,32.31,33.13,46844,9.39753643615283,9.45174201972506,9.21780213272915,9.45174201972506,164196.368961533,0.0,1.0
1999-08-17,33.0,33.06,32.88,33.0,311763,9.41465398885985,9.43177154156687,9.38041888344582,9.41465398885985,1092783.54915367,0.0,1.0
1999-08-18,32.81,33.0,32.81,33.0,8830,9.36044840528763,9.41465398885985,9.36044840528763,9.41465398885985,30950.6860628968,0.0,1.0
1999-08-19,32.06,32.94,32.06,32.94,12000,9.14647899644991,9.39753643615283,9.14647899644991,9.39753643615283,42062.0875146955,0.0,1.0
1999-08-20,32.5,32.5,32.13,32.31,20800,9.27200771630137,9.27200771630137,9.16644947460809,9.21780213272915,72907.6183588055,0.0,1.0
1999-08-23,32.5,32.56,32.38,32.56,5600,9.27200771630137,9.28912526900839,9.23777261088734,9.28912526900839,19628.9741735246,0.0,1.0
1999-08-24,32.56,32.56,32.44,32.5,11467,9.28912526900839,9.28912526900839,9.25489016359435,9.27200771630137,40193.8297942511,0.0,1.0
1999-08-25,32.63,32.69,32.44,32.63,31763,9.30909574716658,9.32621329987359,9.25489016359435,9.30909574716658,111334.840477439,0.0,1.0
1999-08-26,31.56,32.56,31.5,32.56,103052,9.00953857479376,9.29501191366555,8.99241017446145,9.29501191366555,360986.424887409,0.02,1.0
1999-08-27,29.88,31.31,29.63,31.31,154785,8.52994336548915,8.93817024007581,8.4585750307712,8.93817024007581,542204.748827753,0.0,1.0
1999-08-30,26.56,29.63,26.25,29.63,278844,7.5821718804348,8.4585750307712,7.49367514538454,8.4585750307712,976777.730284755,0.0,1.0
1999-08-31,28.25,28.38,26.31,26.63,241244,8.06462182312813,8.10173335718146,7.51080354571685,7.60215501415583,845066.65649903,0.0,1.0
1999-09-01,27.94,28.19,27.69,28.13,40830,7.97612508807787,8.04749342279582,7.90475675335993,8.03036502246351,143025.615496574,0.0,1.0
1999-09-02,27.25,28.06,26.75,28.06,197778,7.77914848425634,8.01038188874249,7.63641181482044,8.01038188874249,692807.254021095,0.0,1.0
1999-09-03,27.38,27.63,27.25,27.5,50578,7.81626001830967,7.88762835302762,7.77914848425634,7.85051681897429,177172.411966341,0.0,1.0
1999-09-07,26.94,27.38,26.88,27.25,82578,7.69065174920608,7.81626001830967,7.67352334887377,7.77914848425634,289266.942847809,0.0,1.0
1999-09-08,27.25,27.44,26.88,27.0,29244,7.77914848425634,7.83338841864198,7.67352334887377,7.70778014953839,102440.389409302,0.0,1.0
1999-09-09,27.94,28.0,27.13,27.25,36444,7.97612508807787,7.99325348841018,7.74489168359172,7.77914848425634,127661.658857632,0.0,1.0
1999-09-10,27.63,27.94,27.5,27.94,14667,7.88762835302762,7.97612508807787,7.85051681897429,7.97612508807787,51377.827638703,0.0,1.0
1999-09-13,27.0,27.63,27.0,27.63,20178,7.70778014953839,7.88762835302762,7.70778014953839,7.88762835302762,70682.6076289459,0.0,1.0
1999-09-14,27.31,27.94,26.75,26.81,92267,7.79627688458864,7.97612508807787,7.63641181482044,7.65354021515275,323207.065026264,0.0,1.0
1999-09-15,27.56,27.69,27.31,27.38,41244,7.86764521930659,7.90475675335993,7.79627688458864,7.81626001830967,144475.838489853,0.0,1.0
1999-09-16,28.0,28.31,27.38,27.5,23763,7.99325348841018,8.08175022346044,7.81626001830967,7.85051681897429,83240.6980417604,0.0,1.0
1999-09-17,28.69,29.0,28.0,28.0,103644,8.19023009223172,8.27872682728197,7.99325348841018,7.99325348841018,363060.173708716,0.0,1.0
1999-09-20,29.0,29.0,28.63,28.75,52652,8.27872682728197,8.27872682728197,8.17310169189941,8.20735849256403,184437.538749096,0.0,1.0
1999-09-21,28.56,29.13,28.56,29.13,39200,8.15311855817838,8.31583836133531,8.15311855817838,8.31583836133531,137315.800329799,0.0,1.0
1999-09-22,29.5,29.5,28.63,28.63,100652,8.42146349671787,8.42146349671787,8.17310169189941,8.17310169189941,352579.335071299,0.0,1.0
1999-09-23,29.13,29.75,29.06,29.63,11230,8.31583836133531,8.49283183143582,8.29585522761428,8.4585750307712,39338.1744312153,0.0,1.0
1999-09-24,28.5,29.31,28.5,29.13,22163,8.13599015784608,8.36722356233223,8.13599015784608,8.31583836133531,77635.971497687,0.0,1.0
1999-09-27,28.88,29.19,28.56,28.56,11467,8.24447002661736,8.33296676166762,8.15311855817838,8.15311855817838,40168.3745505562,0.0,1.0
1999-09-28,28.69,28.88,28.5,28.88,12652,8.19023009223172,8.24447002661736,8.13599015784608,8.24447002661736,44319.3751472606,0.0,1.0
1999-09-29,28.06,28.63,27.88,28.63,9244,8.01038188874249,8.17310169189941,7.95899668774557,8.17310169189941,32381.3076083842,0.0,1.0
1999-09-30,28.06,28.69,28.0,28.06,15467,8.01038188874249,8.19023009223172,7.99325348841018,8.01038188874249,54180.1909107397,0.0,1.0
1999-10-01,28.0,28.38,28.0,28.13,20030,7.99325348841018,8.10173335718146,7.99325348841018,8.03036502246351,70164.1704236191,0.0,1.0
1999-10-04,28.63,28.63,28.0,28.0,21452,8.17310169189941,8.17310169189941,7.99325348841018,7.99325348841018,75145.3711396644,0.0,1.0
1999-10-05,28.88,28.88,28.44,28.5,23467,8.24447002661736,8.24447002661736,8.11886175751377,8.13599015784608,82203.8236311068,0.0,1.0
1999-10-06,28.94,29.06,28.88,29.0,10785,8.26159842694967,8.29585522761428,8.24447002661736,8.27872682728197,37779.3598611449,0.0,1.0
1999-10-07,29.56,29.56,28.81,28.94,28178,8.43859189705018,8.43859189705018,8.22448689289633,8.26159842694967,98706.240349313,0.0,1.0
1999-10-08,29.75,29.81,29.56,29.81,29600,8.49283183143582,8.50996023176812,8.43859189705018,8.50996023176812,103687.441065358,0.0,1.0
1999-10-11,30.69,30.69,29.94,29.94,20444,8.7611767699753,8.7611767699753,8.54707176582146,8.54707176582146,71614.3934168981,0.0,1.0
1999-10-12,33.69,34.25,30.5,30.5,107378,9.61759678659068,9.77746185635888,8.70693683558966,8.70693683558966,376140.204280947,0.0,1.0
1999-10-13,34.31,35.31,33.38,33.5,63052,9.79459025669119,10.080063595563,9.52910005154042,9.56335685220504,220868.261285573,0.0,1.0
1999-10-14,33.56,34.38,33.5,34.31,66430,9.58048525253735,9.81457339041222,9.56335685220504,9.79459025669119,232701.240201748,0.0,1.0
1999-10-15,33.44,33.56,33.19,33.44,24267,9.54622845187273,9.58048525253735,9.47486011715478,9.54622845187273,85006.1869031435,0.0,1.0
1999-10-18,33.38,34.19,33.13,33.44,24652,9.52910005154042,9.76033345602657,9.45773171682248,9.54622845187273,86354.8242278113,0.0,1.0
1999-10-19,32.69,33.31,32.63,33.31,7763,9.33212344771889,9.5091169178194,9.31499504738658,9.5091169178194,27193.4326010262,0.0,1.0
1999-10-20,33.0,33.06,32.75,32.81,49630,9.42062018276914,9.43774858310145,9.34925184805119,9.3663802483835,173851.611488977,0.0,1.0
1999-10-21,33.25,33.63,32.88,32.88,28030,9.49198851748709,9.60046838625837,9.38636338210453,9.38636338210453,98187.8031439862,0.0,1.0
1999-10-22,33.13,33.25,33.0,33.06,28563,9.45773171682248,9.49198851748709,9.42062018276914,9.43774858310145,100054.877673981,0.0,1.0
1999-10-25,32.81,33.13,32.38,33.13,76652,9.3663802483835,9.45773171682248,9.24362671266863,9.45773171682248,268508.436910197,0.0,1.0
1999-10-26,33.06,34.63,32.81,32.81,49630,9.43774858310145,9.88594172513016,9.3663802483835,9.3663802483835,173851.611488977,0.0,1.0
1999-10-27,33.81,33.81,33.25,33.25,24000,9.65185358725529,9.65185358725529,9.49198851748709,9.49198851748709,84070.8981611013,0.0,1.0
1999-10-28,34.5,34.94,33.94,34.06,54163,9.84883019107683,9.97443846018042,9.68896512130863,9.72322192197324,189730.502379155,0.0,1.0
1999-10-29,38.63,39.75,37.88,39.75,220444,11.0278350806173,11.3475652201537,10.8137300764635,11.3475652201537,772205.211426078,0.0,1.0
1999-11-01,40.0,40.0,38.5,38.63,94578,11.4189335548717,11.4189335548717,10.990723546564,11.0278350806173,331302.39192836,0.0,1.0
1999-11-02,39.75,40.75,39.75,40.0,71467,11.3475652201537,11.6330385590255,11.3475652201537,11.4189335548717,250345.61995331,0.0,1.0
1999-11-03,39.81,39.94,39.56,39.81,45600,11.364693620486,11.4018051545394,11.2933252857681,11.364693620486,159734.706506093,0.0,1.0
1999-11-04,39.06,39.25,39.0,39.25,31230,11.1505886163322,11.2048285507178,11.1334602159999,11.2048285507178,109397.256232133,0.0,1.0
1999-11-05,38.38,39.06,38.38,39.0,32978,10.9564667458994,11.1505886163322,10.9564667458994,11.1334602159999,115520.419981533,0.0,1.0
1999-11-08,38.31,38.56,38.31,38.31,6667,10.9364836121784,11.0078519468963,10.9364836121784,10.9364836121784,23354.1949183358,0.0,1.0
1999-11-09,36.94,38.44,35.88,38.44,45985,10.545385137924,10.9735951462317,10.2427833987199,10.9735951462317,161083.34383076,0.0,1.0
1999-11-10,37.5,37.56,36.75,36.88,56978,10.7052502076922,10.7223786080245,10.4911452035384,10.5282567375917,199591.318142635,0.0,1.0
1999-11-11,38.0,38.25,37.63,37.63,24563,10.8479868771281,10.9193552118461,10.7423617417455,10.7423617417455,86043.0613137972,0.0,1.0
1999-11-12,39.31,39.31,37.56,37.94,45363,11.2219569510502,11.2219569510502,10.7223786080245,10.8308584767958,158904.506386751,0.0,1.0
1999-11-15,40.38,40.63,39.44,39.44,76563,11.527413423643,11.5987817583609,11.2590684851035,11.2590684851035,268196.673996183,0.0,1.0
1999-11-16,41.5,41.75,40.56,40.56,87644,11.8471435631794,11.9185118978973,11.5787986246399,11.5787986246399,307012.908267981,0.0,1.0
1999-11-17,42.81,42.81,41.63,41.63,40267,12.2211136371014,12.2211136371014,11.8842550972327,11.8842550972327,141053.452343878,0.0,1.0
1999-11-18,47.19,47.88,43.0,43.0,156267,13.4714868613599,13.6684634651814,12.2753535714871,12.2753535714871,547396.1267892,0.0,1.0
1999-11-19,43.38,46.94,43.13,46.94,124385,12.3838334402583,13.4001185266419,12.3124651055404,13.4001185266419,435714.944490359,0.0,1.0
1999-11-22,43.0,43.44,42.88,43.44,13244,12.2753535714871,12.4009618405907,12.2410967708225,12.4009618405907,46393.1239685676,0.0,1.0
1999-11-23,42.13,43.19,42.06,43.13,22667,12.0269917666686,12.3295935058727,12.0070086329476,12.3124651055404,79401.4603590702,0.0,1.0
1999-11-24,43.0,43.75,42.19,42.19,64000,12.2753535714871,12.4894585756409,12.0441201670009,12.0441201670009,224189.061762936,0.0,1.0
1999-11-26,42.56,43.0,42.56,43.0,5630,12.1497453023835,12.2753535714871,12.1497453023835,12.2753535714871,19721.6315269583,0.0,1.0
1999-11-29,42.56,42.75,42.19,42.75,16978,12.1497453023835,12.2039852367691,12.0441201670009,12.2039852367691,59473.1545407989,0.0,1.0
1999-11-30,42.5,42.56,42.13,42.56,16652,12.1326169020512,12.1497453023835,12.0269917666686,12.1497453023835,58331.191507444,0.0,1.0
1999-12-01,40.75,42.31,40.69,42.25,28267,11.638748025803,12.0843050054411,11.6216112188938,12.0671681985319,98969.4293102911,0.02,1.0
1999-12-02,42.0,42.0,39.63,40.69,53185,11.9957648364104,11.9957648364104,11.3188609634987,11.6216112188938,186213.220287539,0.0,1.0
1999-12-03,42.5,43.06,42.13,42.19,36030,12.1385715606534,12.2985150918055,12.0328945847136,12.0500313916228,126149.521988531,0.0,1.0
1999-12-06,43.88,43.88,42.5,42.5,23852,12.532718119564,12.532718119564,12.1385715606534,12.1385715606534,83511.4737294044,0.0,1.0
1999-12-07,44.0,44.69,43.94,43.94,35378,12.5669917333823,12.7640650128377,12.5498549264732,12.5498549264732,123866.716317243,0.0,1.0
1999-12-08,44.06,44.56,43.31,44.0,18963,12.5841285402915,12.7269352645345,12.369918453927,12.5669917333823,66393.9324304332,0.0,1.0
1999-12-09,44.06,44.56,44.0,44.19,26400,12.5841285402915,12.7269352645345,12.5669917333823,12.6212582885947,92432.6222730284,0.0,1.0
1999-12-10,44.5,44.5,44.13,44.13,18163,12.7097984576253,12.7097984576253,12.6041214816855,12.6041214816855,63592.9438767052,0.0,1.0
1999-12-13,46.56,46.63,44.44,44.44,66252,13.2981621615064,13.3181551029004,12.6926616507162,12.6926616507162,231963.867076995,0.0,1.0
1999-12-14,47.19,47.56,46.0,46.5,68385,13.4780986340526,13.5837756099924,13.1382186303543,13.2810253545973,239432.002808372,0.0,1.0
1999-12-15,47.63,47.94,46.88,47.0,92000,13.6037685513864,13.692308720417,13.3895584650219,13.4238320788402,322113.683678735,0.0,1.0
1999-12-16,48.56,49.19,47.63,47.63,56385,13.8693890584783,14.0493255310245,13.6037685513864,13.6037685513864,197417.174502451,0.0,1.0
1999-12-17,49.75,50.5,49.06,49.06,44444,14.2092690621766,14.4234791485411,14.0121957827213,14.0121957827213,155608.919102367,0.0,1.0
1999-12-20,50.06,50.63,49.38,49.81,59852,14.2978092312073,14.4606088968443,14.1035920862368,14.2264058690858,209555.95864717,0.0,1.0
1999-12-21,48.88,50.0,48.63,50.0,23585,13.9607853619938,14.2806724242981,13.8893819998724,14.2806724242981,82576.6437995977,0.0,1.0
1999-12-22,50.56,50.88,48.81,48.88,58044,14.4406159554503,14.5320122589658,13.9407924205998,13.9607853619938,203225.724515744,0.0,1.0
1999-12-23,52.75,54.5,50.5,50.56,64000,15.0661094076345,15.565932942485,14.4234791485411,14.4406159554503,224079.084298251,0.0,1.0
1999-12-27,53.56,53.56,52.25,52.63,32978,15.2974563009081,15.2974563009081,14.9233026833915,15.0318357938162,115463.750656058,0.0,1.0
1999-12-28,55.44,55.63,53.44,53.44,36978,15.8344095840618,15.8886761392741,15.2631826870898,15.2631826870898,129468.693424698,0.0,1.0
1999-12-29,54.5,55.19,54.0,54.94,19200,15.565932942485,15.7630062219403,15.423126218242,15.6916028598188,67223.7252894749,0.0,1.0
1999-12-30,53.19,54.5,53.19,54.5,10785,15.1917793249683,15.565932942485,15.1917793249683,15.565932942485,37760.8269399475,0.0,1.0
1999-12-31,53.0,53.19,52.94,53.19,3230,15.137512769756,15.1917793249683,15.1203759628469,15.1917793249683,11308.9912856773,0.0,1.0
2000-01-03,52.75,53.19,52.19,53.19,19467,15.0661094076345,15.1917793249683,14.9061658764824,15.1917793249683,68158.555219282,0.0,1.0
2000-01-04,50.5,52.56,50.44,52.56,30252,14.4234791485411,15.0118428524222,14.4063423416319,15.0118428524222,105919.382159229,0.0,1.0
2000-01-05,50.38,50.94,49.81,50.63,22163,14.3892055347228,14.5491490658749,14.2264058690858,14.4606088968443,77597.8866453456,0.0,1.0
2000-01-06,48.62,49.88,47.94,49.88,37867,13.8865258653875,14.2463988104798,13.692308720417,14.2463988104798,132581.291955029,0.0,1.0
2000-01-07,49.63,49.63,48.13,48.13,31230,14.1749954483583,14.1749954483583,13.7465752756294,13.7465752756294,109343.590666162,0.0,1.0
2000-01-10,51.56,51.75,49.44,49.88,47230,14.7262294039362,14.7804959591486,14.120728893146,14.2463988104798,165363.361740725,0.0,1.0
2000-01-11,52.63,52.63,50.81,51.38,37244,15.0318357938162,15.0318357938162,14.5120193175718,14.6748189832088,130400.022118813,0.0,1.0
2000-01-12,51.38,53.56,51.25,52.81,23585,14.6748189832088,15.2974563009081,14.6376892349056,15.0832462145437,82576.6437995972,0.0,1.0
2000-01-13,51.5,51.63,51.13,51.13,17185,14.7090925970271,14.7462223453302,14.6034156210873,14.6034156210873,60168.7353697723,0.0,1.0
2000-01-14,52.5,52.75,51.75,51.75,16000,14.994706045513,15.0661094076345,14.7804959591486,14.7804959591486,56019.7710745627,0.0,1.0
2000-01-18,53.25,53.31,52.0,52.13,27378,15.2089161318775,15.2260529387867,14.85189932127,14.8890290695732,95856.830779961,0.0,1.0
2000-01-19,54.69,54.75,53.13,53.13,17244,15.6201994976973,15.6373363046064,15.1746425180592,15.1746425180592,60375.3082756098,0.0,1.0
2000-01-20,54.13,55.38,54.13,54.69,19852,15.4602559665451,15.8172727771526,15.4602559665451,15.6201994976973,69506.5309607638,0.0,1.0
2000-01-21,51.44,53.88,51.31,53.88,66252,14.6919557901179,15.3888526044237,14.6548260418147,15.3888526044237,231963.867076995,0.0,1.0
2000-01-24,51.94,52.69,51.69,51.69,48030,14.8347625143609,15.0489726007254,14.7633591522394,14.7633591522394,168164.350294453,0.0,1.0
2000-01-25,50.25,52.0,50.06,52.0,92000,14.3520757864196,14.85189932127,14.2978092312073,14.85189932127,322113.683678735,0.0,1.0
2000-01-26,48.94,50.19,48.75,50.19,39763,13.977922168903,14.3349389795105,13.9236556136907,14.3349389795105,139219.634827365,0.0,1.0
2000-01-27,48.94,48.94,48.5,48.94,51052,13.977922168903,13.977922168903,13.8522522515692,13.977922168903,178745.084556161,0.0,1.0
2000-01-28,47.88,49.0,47.88,48.94,48652,13.6751719135079,13.9950589758122,13.6751719135079,13.977922168903,170342.118894976,0.0,1.0
2000-01-31,45.75,47.75,45.56,47.75,24267,13.0668152682328,13.6380421652047,13.0125487130205,13.6380421652047,84964.4865416506,0.0,1.0
2000-02-01,46.88,47.25,45.63,45.63,51378,13.3895584650219,13.4952354409617,13.0325416544145,13.0325416544145,179886.487391805,0.0,1.0
2000-02-02,46.94,47.81,46.5,46.88,31230,13.4066952719311,13.6551789721139,13.2810253545973,13.3895584650219,109343.590666162,0.0,1.0
2000-02-03,46.81,48.38,46.81,47.06,32563,13.3695655236279,13.8179786377509,13.3695655236279,13.4409688857494,114010.737843811,0.0,1.0
2000-02-04,45.5,46.81,45.31,46.81,43763,12.9954119061113,13.3695655236279,12.941145350899,13.3695655236279,153224.577596005,0.0,1.0
2000-02-07,45.75,45.88,45.44,45.63,38430,13.0668152682328,13.103945016536,12.9782750992021,13.0325416544145,134552.487649715,0.0,1.0
2000-02-08,46.56,46.69,45.81,45.81,29600,13.2981621615064,13.3352919098096,13.0839520751419,13.0839520751419,103636.576487941,0.0,1.0
2000-02-09,45.63,46.5,45.63,46.38,24800,13.0325416544145,13.2810253545973,13.0325416544145,13.2467517407789,86830.6451655718,0.0,1.0
2000-02-10,45.94,46.06,45.5,45.69,52030,13.1210818234451,13.1553554372634,12.9954119061113,13.0496784613236,182169.293063094,0.0,1.0
2000-02-11,46.0,46.0,45.0,45.94,52444,13.1382186303543,13.1382186303543,12.8526051818683,13.1210818234451,183618.804639647,0.0,1.0
2000-02-14,46.06,46.06,45.56,45.75,25452,13.1553554372634,13.1553554372634,13.0125487130205,13.0668152682328,89113.4508368607,0.0,1.0
2000-02-15,45.44,45.88,45.19,45.75,56800,12.9782750992021,13.103945016536,12.9068717370806,13.0668152682328,198870.187314698,0.0,1.0
2000-02-16,45.56,45.94,45.19,45.19,29778,13.0182609819902,13.1268417364493,12.9125376158063,12.9125376158063,104214.048395317,0.02,1.0
2000-02-17,45.5,45.69,45.44,45.63,33778,13.0011166523387,13.0554070295683,12.9839723226873,13.0382626999168,118212.845949931,0.0,1.0
2000-02-18,44.69,45.5,44.69,45.5,63052,12.7696682020444,13.0011166523387,12.7696682020444,13.0011166523387,220663.045853367,0.0,1.0
2000-02-22,45.5,45.5,44.06,44.56,54578,13.0011166523387,13.0011166523387,12.5896527407043,12.7325221544662,191006.59323392,0.0,1.0
2000-02-23,45.88,45.94,44.63,45.5,28800,13.1096974067978,13.1268417364493,12.7525238723929,13.0011166523387,100791.342393215,0.0,1.0
2000-02-24,46.56,46.81,45.63,45.63,31230,13.3039998095141,13.3754345163951,13.0382626999168,13.0382626999168,109295.611907642,0.0,1.0
2000-02-25,46.56,46.81,46.38,46.38,10252,13.3039998095141,13.3754345163951,13.2525668205598,13.2525668205598,35878.9181324735,0.0,1.0
2000-02-28,46.63,46.63,45.44,46.5,20030,13.3240015274408,13.3240015274408,12.9839723226873,13.2868554798627,70098.9787547253,0.0,1.0
2000-02-29,48.81,48.81,46.5,46.5,62667,13.9469121714429,13.9469121714429,13.2868554798627,13.2868554798627,219315.661588736,0.0,1.0
2000-03-01,50.56,51.13,48.81,48.81,113778,14.4469551196098,14.6098262512984,13.9469121714429,13.9469121714429,398188.797042195,0.0,1.0
2000-03-02,50.38,51.63,50.31,50.75,36000,14.3955221306555,14.7526956650604,14.3755204127288,14.5012454968394,125989.177991519,0.0,1.0
2000-03-03,51.63,51.75,50.38,50.63,39200,14.7526956650604,14.7869843243633,14.3955221306555,14.4669568375365,137188.216035209,0.0,1.0
2000-03-06,52.13,52.44,51.19,51.44,86430,14.8955650788224,14.9841441153548,14.6269705809499,14.6984052878309,302479.018161304,0.0,1.0
2000-03-07,51.69,52.94,51.69,52.06,158044,14.7698399947118,15.1270135291168,14.7698399947118,14.8755633608957,553106.490180323,0.0,1.0
2000-03-08,51.31,51.56,50.69,51.56,261185,14.6612592402528,14.7326939471337,14.4841011671879,14.7326939471337,914068.984825407,0.0,1.0
2000-03-09,49.94,51.31,49.88,51.25,31052,14.269797046545,14.6612592402528,14.2526527168935,14.6441149106013,108672.665416462,0.0,1.0
2000-03-10,46.75,49.88,46.5,49.88,176030,13.3582901867436,14.2526527168935,13.2868554798627,14.2526527168935,616052.083384641,0.0,1.0
2000-03-13,39.5,46.5,39.5,46.5,220978,11.2866836871952,13.2868554798627,11.2866836871952,13.2868554798627,773356.571505825,0.0,1.0
2000-03-14,41.69,42.88,38.0,39.44,235378,11.9124517194726,12.252480924226,10.8580754459093,11.2695393575437,823752.242702432,0.0,1.0
2000-03-15,40.31,41.81,40.31,41.56,72267,11.5181321374895,11.9467403787754,11.5181321374895,11.8753056718945,252912.775719808,0.0,1.0
2000-03-16,42.25,42.25,40.5,40.5,48830,12.072465462886,12.072465462886,11.5724225147191,11.5724225147191,170890.32114794,0.0,1.0
2000-03-17,41.69,41.88,41.13,41.75,24830,11.9124517194726,11.9667420967021,11.7524379760592,11.929596049124,86897.535820261,0.0,1.0
2000-03-20,41.31,41.69,41.13,41.69,17363,11.8038709650135,11.9124517194726,11.7524379760592,11.9124517194726,60765.280485187,0.0,1.0
2000-03-21,41.38,41.44,41.0,41.31,65244,11.8238726829401,11.8410170125916,11.7152919284811,11.8038709650135,228334.386913296,0.0,1.0
2000-03-22,40.94,41.31,40.81,41.25,18844,11.6981475988296,11.8038709650135,11.6610015512515,11.786726635362,65948.3352797828,0.0,1.0
2000-03-23,40.44,41.0,40.13,41.0,46430,11.5552781850677,11.7152919284811,11.4666991485352,11.7152919284811,162491.042615172,0.0,1.0
2000-03-24,41.38,41.5,40.34,40.44,72563,11.8238726829401,11.858161342243,11.5267043023153,11.5552781850677,253948.68673885,0.0,1.0
2000-03-27,40.81,41.75,40.81,41.56,15585,11.6610015512515,11.929596049124,11.6610015512515,11.8753056718945,54542.8149721616,0.0,1.0
2000-03-28,39.62,40.69,39.56,40.69,20178,11.320972346498,11.6267128919486,11.3038280168466,11.6267128919486,70616.9342642463,0.0,1.0
2000-03-29,39.19,39.63,38.75,39.63,26963,11.1981046506627,11.3238297347733,11.0723795665522,11.3238297347733,94362.3946162591,0.0,1.0
2000-03-30,39.5,39.69,38.81,38.94,33067,11.2866836871952,11.3409740644247,11.0895238962037,11.1266699437818,115724.559684598,0.0,1.0
2000-03-31,38.88,39.88,38.69,39.88,36385,11.1095256141303,11.3952644416543,11.0552352369008,11.3952644416543,127336.56225615,0.0,1.0
2000-04-03,38.13,38.75,38.06,38.75,9985,10.8952214934874,11.0723795665522,10.8752197755607,11.0723795665522,34944.4983957031,0.0,1.0
2000-04-04,36.75,38.81,36.56,38.19,36030,10.5009019115044,11.0895238962037,10.4466115342748,10.9123658231388,126094.168973178,0.0,1.0
2000-04-05,37.0,37.69,36.56,36.75,16563,10.5723366183853,10.7694964093769,10.4466115342748,10.5009019115044,57965.5209742647,0.0,1.0
2000-04-06,38.81,38.81,37.19,37.25,21067,11.0895238962037,11.0895238962037,10.6266269956149,10.6437713252663,73728.1670207586,0.0,1.0
2000-04-07,37.44,38.94,37.44,38.94,17244,10.6980617024959,11.1266699437818,10.6980617024959,11.1266699437818,60348.8162579372,0.0,1.0
2000-04-10,37.06,38.31,37.06,37.5,28178,10.5894809480368,10.9466544824417,10.5894809480368,10.7152060321473,98614.5293734723,0.0,1.0
2000-04-11,37.69,38.25,37.0,37.0,35852,10.7694964093769,10.9295101527903,10.5723366183853,10.5723366183853,125471.222481997,0.0,1.0
2000-04-12,37.75,38.0,37.5,37.56,21067,10.7866407390283,10.8580754459093,10.7152060321473,10.7323503617987,73728.1670207588,0.0,1.0
2000-04-13,38.56,38.94,37.56,37.75,30578,11.0180891893227,11.1266699437818,10.7323503617987,10.7866407390283,107013.80790624,0.0,1.0
2000-04-14,37.75,38.56,37.63,38.56,42400,10.7866407390283,11.0180891893227,10.7523520797254,11.0180891893227,148387.254078899,0.0,1.0
2000-04-17,38.0,38.75,37.94,38.75,23052,10.8580754459093,11.0723795665522,10.8409311162578,11.0723795665522,80675.0703072355,0.0,1.0
2000-04-18,38.06,38.13,37.63,37.81,24000,10.8752197755607,10.8952214934874,10.7523520797254,10.8037850686797,83992.7853276791,0.0,1.0
2000-04-19,38.25,38.5,38.06,38.13,20800,10.9295101527903,11.0009448596712,10.8752197755607,10.8952214934874,72793.7472839882,0.0,1.0
2000-04-20,38.94,38.94,38.06,38.31,31852,11.1266699437818,11.1266699437818,10.8752197755607,10.9466544824417,111472.424927384,0.0,1.0
2000-04-24,38.25,39.5,38.06,39.0,38252,10.9295101527903,11.2866836871952,10.8752197755607,11.1438142734332,133870.501014765,0.0,1.0
2000-04-25,39.75,39.75,38.25,38.25,16978,11.3581183940761,11.3581183940761,10.9295101527903,10.9295101527903,59417.8962205558,0.0,1.0
2000-04-26,43.0,45.44,40.75,40.75,166252,12.2867695835289,12.9839723226873,11.6438572216001,11.6438572216001,581832.022762388,0.0,1.0
2000-04-27,44.0,44.69,42.06,42.5,25778,12.5725084110528,12.7696682020444,12.0181750856564,12.1439001697669,90215.2508407049,0.0,1.0
2000-04-28,42.31,43.13,40.88,43.13,121452,12.0896097925374,12.323915631107,11.6810032691782,12.323915631107,425045.49015072,0.0,1.0
2000-05-01,43.13,43.44,42.38,42.38,16444,12.323915631107,12.4124946676394,12.1096115104641,12.1096115104641,57549.0567470148,0.0,1.0
2000-05-02,42.31,42.88,42.0,42.63,18163,12.0896097925374,12.252480924226,12.001030756005,12.1810462173451,63565.0399961098,0.0,1.0
2000-05-03,42.69,43.31,42.06,42.38,28652,12.1981905469965,12.3753486200613,12.0181750856564,12.1096115104641,100273.386883694,0.0,1.0
2000-05-04,42.25,42.25,41.06,41.88,51200,12.072465462886,12.072465462886,11.7324362581325,11.9667420967021,179184.608699048,0.0,1.0
2000-05-05,43.0,43.0,42.38,42.38,8385,12.2867695835289,12.2867695835289,12.1096115104641,12.1096115104641,29344.9793738579,0.0,1.0
2000-05-08,42.5,43.0,42.31,43.0,19852,12.1439001697669,12.2867695835289,12.0896097925374,12.2867695835289,69476.0322635454,0.0,1.0
2000-05-09,41.19,42.5,41.0,42.5,23467,11.7695823057106,12.1439001697669,11.7152919284811,12.1439001697669,82127.4455535268,0.0,1.0
2000-05-10,42.0,42.44,41.44,41.44,45452,12.001030756005,12.1267558401155,11.8410170125916,11.8410170125916,159068.336613069,0.0,1.0
2000-05-11,42.5,42.5,42.06,42.06,43644,12.1439001697669,12.1439001697669,12.0181750856564,12.0181750856564,152740.880118385,0.0,1.0
2000-05-12,42.31,42.56,41.5,42.56,27378,12.0896097925374,12.1610444994184,11.858161342243,12.1610444994184,95814.7698625498,0.0,1.0
2000-05-15,42.5,42.5,42.22,42.44,37867,12.1439001697669,12.1439001697669,12.0638932980602,12.1267558401155,132523.116750135,0.0,1.0
2000-05-16,42.13,42.94,42.13,42.5,63763,12.0381768035831,12.2696252538775,12.0381768035831,12.1439001697669,223151.3321187,0.0,1.0
2000-05-17,41.94,42.06,41.88,42.0,23052,11.9838864263535,12.0181750856564,11.9667420967021,12.001030756005,80675.070307236,0.0,1.0
2000-05-18,41.63,42.0,41.56,42.0,46044,11.8953073898211,12.001030756005,11.8753056718945,12.001030756005,161140.158651153,0.0,1.0
2000-05-19,42.31,42.44,41.5,41.5,42252,12.0896097925374,12.1267558401155,11.858161342243,11.858161342243,147869.298569379,0.0,1.0
2000-05-22,41.63,42.0,40.81,42.0,28385,11.9010221663716,12.0067963244681,11.6666037619415,12.0067963244681,99291.2653619793,0.02,1.0
2000-05-23,42.25,42.5,41.25,41.69,55200,12.078265350209,12.1497343759499,11.7923892472455,11.9181747325494,193090.641112603,0.0,1.0
2000-05-24,42.44,42.44,41.63,42.13,22252,12.1325818097721,12.1325818097721,11.9010221663716,12.0439602178534,77837.9156890877,0.0,1.0
2000-05-25,42.19,42.5,42.06,42.44,26578,12.0611127840312,12.1497343759499,12.0239488906459,12.1325818097721,92970.3452806299,0.0,1.0
2000-05-26,41.5,42.31,41.38,42.31,18400,11.8638582729864,12.0954179163868,11.8295531406307,12.0954179163868,64363.5470375342,0.0,1.0
2000-05-30,41.94,41.94,41.0,41.69,24267,11.9896437582903,11.9896437582903,11.7209202215046,11.9181747325494,84886.4236934701,0.0,1.0
2000-05-31,42.0,42.06,41.63,42.06,17363,12.0067963244681,12.0239488906459,11.9010221663716,12.0239488906459,60736.1014789518,0.0,1.0
2000-06-01,42.38,42.75,42.0,42.25,48444,12.1154292435943,12.2212034016908,12.0067963244681,12.078265350209,169458.025689473,0.0,1.0
2000-06-02,41.75,42.38,41.63,42.38,38785,11.9353272987272,12.1154292435943,11.9010221663716,12.1154292435943,135670.66151363,0.0,1.0
2000-06-05,42.75,42.75,41.56,41.63,103644,12.2212034016908,12.2212034016908,11.8810108391642,11.9010221663716,362548.666802076,0.0,1.0
2000-06-06,42.63,43.25,42.31,42.75,36000,12.1868982693351,12.3641414531725,12.0954179163868,12.2212034016908,125928.678986481,0.0,1.0
2000-06-07,43.31,43.5,42.56,42.56,16800,12.3812940193503,12.4356104789134,12.1668869421277,12.1668869421277,58766.7168603578,0.0,1.0
2000-06-08,43.38,43.5,42.94,43.31,21778,12.4013053465578,12.4356104789134,12.2755198612538,12.3812940193503,76179.8547490992,0.0,1.0
2000-06-09,43.31,44.0,43.31,43.44,40267,12.3812940193503,12.5785485303952,12.3812940193503,12.4184579127356,140854.72546524,0.0,1.0
2000-06-12,42.63,43.25,42.63,43.19,27763,12.1868982693351,12.3641414531725,12.1868982693351,12.3469888869947,97115.497630602,0.0,1.0
2000-06-13,42.56,42.69,42.44,42.69,27644,12.1668869421277,12.2040508355129,12.1325818097721,12.2040508355129,96699.2333861741,0.0,1.0
2000-06-14,42.44,42.88,42.31,42.63,221452,12.1325818097721,12.258367295076,12.0954179163868,12.1868982693351,774643.272747612,0.0,1.0
2000-06-15,42.13,42.94,42.0,42.56,45600,12.0439602178534,12.2755198612538,12.0067963244681,12.1668869421277,159509.660049542,0.0,1.0
2000-06-16,42.69,42.75,41.88,42.25,32830,12.2040508355129,12.2212034016908,11.9724911921125,12.078265350209,114839.959197949,0.0,1.0
2000-06-19,42.75,42.75,42.38,42.56,15644,12.2212034016908,12.2212034016908,12.1154292435943,12.1668869421277,54723.0070573471,0.0,1.0
2000-06-20,42.81,42.88,42.56,42.75,77867,12.2383559678686,12.258367295076,12.1668869421277,12.2212034016908,272380.234628896,0.0,1.0
2000-06-21,42.75,42.81,42.44,42.81,15230,12.2212034016908,12.2383559678686,12.1325818097721,12.2383559678686,53274.8272490026,0.0,1.0
2000-06-22,42.44,42.75,42.06,42.75,15644,12.1325818097721,12.2212034016908,12.0239488906459,12.2212034016908,54723.0070573471,0.0,1.0
2000-06-23,42.63,42.75,42.44,42.44,53244,12.1868982693351,12.2212034016908,12.1325818097721,12.1325818097721,186248.516221005,0.0,1.0
2000-06-26,43.25,43.25,42.75,42.88,47230,12.3641414531725,12.3641414531725,12.2212034016908,12.258367295076,165211.430792541,0.0,1.0
2000-06-27,43.19,44.0,43.13,43.44,18667,12.3469888869947,12.5785485303952,12.3298363208169,12.4184579127356,65297.518073351,0.0,1.0
2000-06-28,44.88,44.94,42.75,43.06,24444,12.8301195010031,12.8472720671809,12.2212034016908,12.3098249936095,85505.5730318201,0.0,1.0
2000-06-29,45.25,46.13,44.69,44.69,35052,12.9358936590996,13.1874646297075,12.77580304144,12.77580304144,122612.557106503,0.0,1.0
2000-06-30,44.0,45.19,43.44,45.13,43052,12.5785485303952,12.9187410929218,12.4184579127356,12.901588526744,150596.707992387,0.0,1.0
2000-07-03,43.88,44.06,43.81,44.06,5067,12.5442433980395,12.595701096573,12.5242320708321,12.595701096573,17724.4615673472,0.0,1.0
2000-07-05,45.06,45.06,43.75,43.75,13244,12.8815771995365,12.8815771995365,12.5070795046543,12.5070795046543,46327.7617915819,0.0,1.0
2000-07-06,45.31,46.63,45.0,45.06,73630,12.9530462252774,13.3304026811892,12.8644246333587,12.8815771995365,257559.12871596,0.0,1.0
2000-07-07,45.38,46.0,45.31,45.56,74430,12.9730575524848,13.1503007363222,12.9530462252774,13.0245152510183,260357.543804549,0.0,1.0
2000-07-10,46.0,46.13,45.06,45.31,39585,13.1503007363222,13.1874646297075,12.8815771995365,12.9530462252774,138469.076602218,0.0,1.0
2000-07-11,45.38,45.81,45.25,45.81,41363,12.9730575524848,13.0959842767592,12.9358936590996,13.0959842767592,144688.554136606,0.0,1.0
2000-07-12,47.5,47.94,45.25,45.25,36178,13.5791148907675,13.7049003760715,12.9358936590996,12.9358936590996,126551.326343692,0.0,1.0
2000-07-13,47.88,48.63,47.38,47.5,58785,13.6877478098936,13.9021548871163,13.5448097584119,13.5791148907675,205631.038728341,0.0,1.0
2000-07-14,47.13,48.31,47.06,47.88,23585,13.473340732671,13.810674534168,13.4533294054636,13.6877478098936,82500.7748304485,0.0,1.0
2000-07-17,47.81,47.81,47.0,47.13,28444,13.6677364826862,13.6677364826862,13.4361768392857,13.473340732671,99497.6484747626,0.0,1.0
2000-07-18,48.81,48.88,47.56,47.69,18430,13.9536125856497,13.9736239128572,13.5962674569453,13.6334313503306,64468.4876033567,0.0,1.0
2000-07-19,48.25,49.38,48.06,48.56,29244,13.7935219679902,14.1165619643389,13.7392055084271,13.8821435599088,102296.063563351,0.0,1.0
2000-07-20,48.5,48.94,47.88,48.13,18044,13.864990993731,13.990776479035,13.6877478098936,13.7592168356345,63118.2523231128,0.0,1.0
2000-07-21,48.94,49.13,48.63,49.0,60444,13.990776479035,14.0450929385981,13.9021548871163,14.0079290452128,211434.252018301,0.0,1.0
2000-07-24,46.81,48.75,46.81,48.75,23585,13.3818603797227,13.9364600194719,13.3818603797227,13.9364600194719,82500.7748304483,0.0,1.0
2000-07-25,47.31,47.5,46.44,46.44,70252,13.5247984312044,13.5791148907675,13.2760862216262,13.2760862216262,245742.821004396,0.0,1.0
2000-07-26,49.94,49.94,47.0,47.06,70163,14.2766525819985,14.2766525819985,13.4361768392857,13.4533294054636,245431.49732579,0.0,1.0
2000-07-27,49.19,51.13,48.75,49.69,108830,14.0622455047759,14.6168451445251,13.9364600194719,14.2051835562576,380689.392613851,0.0,1.0
2000-07-28,46.75,49.06,46.31,49.06,40800,13.3647078135449,14.0250816113906,13.2389223282409,14.0250816113906,142719.169518011,0.0,1.0
2000-07-31,49.81,49.81,46.44,47.19,76444,14.2394886886133,14.2394886886133,13.2760862216262,13.4904932988488,267402.553790069,0.0,1.0
2000-08-01,49.63,49.63,49.0,49.0,39644,14.1880309900798,14.1880309900798,14.0079290452128,14.0079290452128,138675.459715001,0.0,1.0
2000-08-02,48.81,49.5,48.38,49.5,16830,13.9536125856497,14.1508670966946,13.8306858613754,14.1508670966946,58871.6574261798,0.0,1.0
2000-08-03,48.38,48.81,48.06,48.81,8444,13.8306858613754,13.9536125856497,13.7392055084271,13.9536125856497,29537.2712600512,0.0,1.0
2000-08-04,49.0,49.0,47.81,48.56,17452,14.0079290452128,14.0079290452128,13.6677364826862,13.8821435599088,61047.4251575572,0.0,1.0
2000-08-07,49.81,49.81,49.0,49.0,10844,14.2394886886133,14.2394886886133,14.0079290452128,14.0079290452128,37932.5165258164,0.0,1.0
2000-08-08,49.06,49.25,49.06,49.19,10578,14.0250816113906,14.0793980709537,14.0250816113906,14.0622455047759,37002.0435088609,0.0,1.0
2000-08-09,48.88,49.19,48.81,49.19,10163,13.9736239128572,14.0622455047759,13.9536125856497,14.0622455047759,35550.3656816556,0.0,1.0
2000-08-10,48.44,48.69,48.31,48.56,26844,13.8478384275532,13.9193074532941,13.810674534168,13.8821435599088,93900.8182975859,0.0,1.0
2000-08-11,48.63,48.75,48.0,48.31,13363,13.9021548871163,13.9364600194719,13.7220529422493,13.810674534168,46744.0260360094,0.0,1.0
2000-08-14,48.5,48.5,48.06,48.44,12563,13.864990993731,13.864990993731,13.7392055084271,13.8478384275532,43945.6109474211,0.0,1.0
2000-08-15,48.06,48.13,47.31,48.13,18163,13.7392055084271,13.7592168356345,13.5247984312044,13.7592168356345,63534.5165675401,0.0,1.0
2000-08-16,47.81,48.06,47.69,48.06,31763,13.6677364826862,13.7392055084271,13.6334313503306,13.7392055084271,111107.573073544,0.0,1.0
2000-08-17,48.94,48.94,48.5,48.56,10667,13.9964940010943,13.9964940010943,13.8706571118323,13.8878166876407,37298.1247989093,0.02,1.0
2000-08-18,48.75,48.94,48.69,48.94,5867,13.9421553443675,13.9964940010943,13.924995768559,13.9964940010943,20514.4931278899,0.0,1.0
2000-08-21,48.5,48.75,48.25,48.75,8978,13.8706571118323,13.9421553443675,13.7991588792971,13.9421553443675,31392.3844046693,0.0,1.0
2000-08-22,48.5,48.69,48.19,48.5,9600,13.8706571118323,13.924995768559,13.7819993034886,13.8706571118323,33567.2633420389,0.0,1.0
2000-08-23,47.38,48.56,47.38,48.44,9985,13.5503450300745,13.8878166876407,13.5503450300745,13.8534975360238,34913.450465652,0.0,1.0
2000-08-24,48.25,48.25,45.13,46.75,66163,13.7991588792971,13.7991588792971,12.9068609372575,13.3701694840857,231344.879635346,0.0,1.0
2000-08-25,48.31,48.5,48.06,48.06,10044,13.8163184551055,13.8706571118323,13.7448202225703,13.7448202225703,35119.7492716083,0.0,1.0
2000-08-28,45.94,46.88,45.75,46.88,46252,13.1385152106716,13.4073485650041,13.0841765539449,13.4073485650041,161724.277509999,0.0,1.0
2000-08-29,45.25,45.94,45.25,45.94,29778,12.9411800888744,13.1385152106716,12.9411800888744,13.1385152106716,104121.454979088,0.0,1.0
2000-08-30,45.94,45.94,45.25,45.25,10785,13.1385152106716,13.1385152106716,12.9411800888744,12.9411800888744,37710.7224108221,0.0,1.0
2000-08-31,45.94,46.19,45.75,45.88,34252,13.1385152106716,13.2100134432069,13.0841765539449,13.1213556348632,119765.19833245,0.0,1.0
2000-09-01,45.81,46.19,45.81,45.81,25185,13.1013361297533,13.2100134432069,13.1013361297533,13.1013361297533,88061.6174238806,0.0,1.0
2000-09-05,45.13,45.88,44.81,45.88,50963,12.9068609372575,13.1213556348632,12.8153431996125,13.1213556348632,178196.712677119,0.0,1.0
2000-09-06,45.94,45.94,45.13,45.25,16563,13.1385152106716,13.1385152106716,12.9068609372575,12.9411800888744,57914.0190348118,0.0,1.0
2000-09-07,45.94,45.94,45.44,45.81,15763,13.1385152106716,13.1385152106716,12.9955187456012,13.1013361297533,55116.7470896419,0.0,1.0
2000-09-08,44.0,46.19,44.0,45.94,32267,12.5836889261984,13.2100134432069,12.5836889261984,13.1385152106716,112824.467318497,0.0,1.0
2000-09-11,42.88,44.0,42.75,44.0,51585,12.2633768444406,12.5836889261984,12.2261977635223,12.5836889261984,180371.591614487,0.0,1.0
2000-09-12,41.88,43.0,41.75,42.75,60978,11.9773839142997,12.2976959960575,11.9402048333814,12.2261977635223,213215.060840714,0.0,1.0
2000-09-13,40.0,41.88,40.0,41.63,84563,11.4397172056349,11.9773839142997,11.4397172056349,11.9058856817645,295682.134374254,0.0,1.0
2000-09-14,41.69,41.75,39.81,40.0,82963,11.9230452575729,11.9402048333814,11.3853785489081,11.4397172056349,290087.590483916,0.0,1.0
2000-09-15,42.19,42.19,41.5,41.56,53985,12.0660417226434,12.0660417226434,11.8687066008462,11.8858661766546,188763.407449997,0.0,1.0
2000-09-18,42.13,42.81,41.56,42.31,34044,12.0488821468349,12.2433573393307,11.8858661766546,12.1003608742603,119037.907626706,0.0,1.0
2000-09-19,42.31,42.69,41.81,42.0,24444,12.1003608742603,12.2090381877138,11.9573644091898,12.0117030659166,85470.6442846666,0.0,1.0
2000-09-20,43.06,43.63,42.06,42.44,45452,12.3148555718659,12.4778715420462,12.0288626417251,12.1375399551786,158927.005564829,0.0,1.0
2000-09-21,42.31,43.13,42.19,43.06,18785,12.1003608742603,12.3348750769758,12.0660417226434,12.3148555718659,65683.441862521,0.0,1.0
2000-09-22,41.94,42.19,41.13,42.19,12800,11.9945434901082,12.0660417226434,11.7628892166941,12.0660417226434,44756.3511227185,0.0,1.0
2000-09-25,41.0,41.81,41.0,41.81,11467,11.7257101357757,11.9573644091898,11.7257101357757,11.9573644091898,40095.3967440794,0.0,1.0
2000-09-26,40.94,41.38,40.56,40.88,17363,11.7085505599673,11.8343874492293,11.5998732465138,11.6913909841588,60711.2909799815,0.0,1.0
2000-09-27,41.0,41.06,40.13,40.81,69185,11.7257101357757,11.7428697115842,11.4768962865532,11.671371479049,241911.574408227,0.0,1.0
2000-09-28,41.94,42.0,40.81,40.81,15644,11.9945434901082,12.0117030659166,11.671371479049,11.671371479049,54700.6528877975,0.0,1.0
2000-09-29,42.69,42.69,41.69,41.81,98400,12.2090381877138,12.2090381877138,11.9230452575729,11.9573644091898,344064.4492559,0.0,1.0
2000-10-02,40.31,42.5,40.31,42.5,20563,11.5283750139785,12.154699530987,11.5283750139785,12.154699530987,71900.3787606614,0.0,1.0
2000-10-03,40.0,40.38,39.94,40.06,81985,11.4397172056349,11.5483945190884,11.4225576298264,11.4568767814433,286667.925530944,0.0,1.0
2000-10-04,40.06,40.31,39.75,39.88,65363,11.4568767814433,11.5283750139785,11.3682189730996,11.405398054018,228547.607690177,0.0,1.0
2000-10-05,39.81,40.63,39.81,40.13,26578,11.3853785489081,11.6198927516236,11.3853785489081,11.4768962865532,92932.3671984075,0.0,1.0
2000-10-06,40.31,40.31,39.69,39.94,99763,11.5283750139785,11.5283750139785,11.3510593972912,11.4225576298264,348830.301332484,0.0,1.0
2000-10-09,40.13,40.38,39.56,40.25,26963,11.4768962865532,11.5483945190884,11.3138803163729,11.5112154381701,94278.5543220204,0.0,1.0
2000-10-10,39.06,40.13,39.0,40.13,60267,11.1708838513024,11.4768962865532,11.153724275494,11.4768962865532,210728.985399445,0.0,1.0
2000-10-11,39.25,39.5,38.94,39.19,28563,11.2252225080292,11.2967207405644,11.1365646996855,11.2080629322208,99873.0982123605,0.0,1.0
2000-10-12,39.31,39.38,39.06,39.19,15763,11.2423820838377,11.2624015889475,11.1708838513024,11.2080629322208,55116.7470896416,0.0,1.0
2000-10-13,39.75,39.81,39.06,39.19,6578,11.3682189730996,11.3853785489081,11.1708838513024,11.2080629322208,23000.5685691597,0.0,1.0
2000-10-16,40.88,41.06,39.5,39.5,42044,11.6913909841588,11.7428697115842,11.2967207405644,11.2967207405644,147010.627078405,0.0,1.0
2000-10-17,40.06,40.5,40.0,40.5,13600,11.4568767814433,11.5827136707053,11.4397172056349,11.5827136707053,47553.6230678886,0.0,1.0
2000-10-18,40.13,40.19,40.06,40.13,7644,11.4768962865532,11.4940558623616,11.4568767814433,11.4768962865532,26727.9334360985,0.0,1.0
2000-10-19,40.13,40.13,40.06,40.13,5363,11.4768962865532,11.4768962865532,11.4568767814433,11.4768962865532,18752.2118024328,0.0,1.0
2000-10-20,42.06,42.19,40.0,40.0,31644,12.0288626417251,12.0660417226434,11.4397172056349,11.4397172056349,110646.091791196,0.0,1.0
2000-10-23,41.63,42.56,41.31,42.06,14578,11.9058856817645,12.1718591067955,11.8143679441194,12.0288626417251,50973.2880208587,0.0,1.0
2000-10-24,40.44,41.5,40.38,41.5,22578,11.5655540948968,11.8687066008462,11.5483945190884,11.8687066008462,78946.0074725583,0.0,1.0
2000-10-25,39.0,40.06,38.94,40.06,55230,11.153724275494,11.4568767814433,11.1365646996855,11.4568767814433,193116.661914668,0.0,1.0
2000-10-26,38.94,39.06,38.19,39.0,42252,11.1365646996855,11.1708838513024,10.9220700020799,11.153724275494,147737.91778415,0.0,1.0
2000-10-27,38.38,38.94,38.31,38.94,11763,10.9764086588067,11.1365646996855,10.9563891536968,11.1365646996855,41130.387363792,0.0,1.0
2000-10-30,38.5,38.75,38.25,38.31,40800,11.0107278104236,11.0822260429588,10.9392295778883,10.9563891536968,142660.869203665,0.0,1.0
2000-10-31,41.0,42.81,38.69,38.69,296267,11.7257101357757,12.2433573393307,11.0650664671503,11.0650664671503,1035924.20922457,0.0,1.0
2000-11-01,42.38,42.63,41.06,41.06,63052,12.1203803793701,12.1918786119054,11.7428697115842,11.7428697115842,220466.988358568,0.0,1.0
2000-11-02,42.75,43.06,42.38,42.38,62400,12.2261977635223,12.3148555718659,12.1203803793701,12.1203803793701,218187.211723253,0.0,1.0
2000-11-03,43.63,45.69,42.88,42.88,40978,12.4778715420462,13.0670169781364,12.2633768444406,12.2633768444406,143283.262211466,0.0,1.0
2000-11-06,42.75,43.56,42.75,43.56,58044,12.2261977635223,12.4578520369364,12.2261977635223,12.4578520369364,202956.065981803,0.0,1.0
2000-11-07,42.44,42.88,42.25,42.75,29363,12.1375399551786,12.2633768444406,12.0832012984518,12.2261977635223,102670.37015753,0.0,1.0
2000-11-08,42.38,42.94,42.16,42.44,57363,12.1203803793701,12.280536420249,12.0574619347391,12.1375399551786,200574.888238478,0.0,1.0
2000-11-09,41.94,42.5,41.63,42.19,27230,11.9945434901082,12.154699530987,11.9058856817645,12.0660417226434,95212.1438337207,0.0,1.0
2000-11-10,40.88,41.94,40.81,41.94,114252,11.6913909841588,11.9945434901082,11.671371479049,11.9945434901082,399492.392849443,0.0,1.0
2000-11-13,41.94,41.94,40.88,40.88,20000,11.9945434901082,11.9945434901082,11.6913909841588,11.6913909841588,69931.7986292477,0.0,1.0
2000-11-14,41.0,41.94,41.0,41.88,21363,11.7257101357757,11.9945434901082,11.7257101357757,11.9773839142997,74697.6507058314,0.0,1.0
2000-11-15,42.5,42.69,41.06,41.06,92385,12.154699530987,12.2090381877138,11.7428697115842,11.7428697115842,323032.460818155,0.0,1.0
2000-11-16,42.75,43.44,42.5,42.56,27230,12.2261977635223,12.4235328853195,12.154699530987,12.1718591067955,95212.1438337207,0.0,1.0
2000-11-17,42.69,42.81,42.31,42.81,8444,12.2090381877138,12.2433573393307,12.1003608742603,12.2433573393307,29525.2053812685,0.0,1.0
2000-11-20,41.75,42.81,41.75,42.81,26667,11.9402048333814,12.2433573393307,11.9402048333814,12.2433573393307,93243.5637023076,0.0,1.0
2000-11-21,42.19,42.25,41.56,41.75,38578,12.0660417226434,12.0832012984518,11.8858661766546,11.9402048333814,134891.446375956,0.0,1.0
2000-11-22,42.0,42.31,40.5,42.19,14785,12.0117030659166,12.1003608742603,11.5827136707053,12.0660417226434,51697.0821366715,0.0,1.0
2000-11-24,42.19,42.31,41.94,41.94,8030,12.0660417226434,12.1003608742603,11.9945434901082,11.9945434901082,28077.617149643,0.0,1.0
2000-11-27,42.5,42.5,42.38,42.44,30578,12.154699530987,12.154699530987,12.1203803793701,12.1375399551786,106918.726924258,0.0,1.0
2000-11-28,41.88,42.5,41.75,42.5,24000,11.9773839142997,12.154699530987,11.9402048333814,12.154699530987,83918.1583550975,0.0,1.0
2000-11-29,42.88,42.88,41.88,42.13,30044,12.2633768444406,12.2633768444406,11.9773839142997,12.0488821468349,105051.547900856,0.0,1.0
2000-11-30,41.81,42.94,41.63,42.81,21985,11.9630842677927,12.2864108696249,11.9115809152884,12.2492140039274,76835.7749075356,0.02,1.0
2000-12-01,42.13,42.81,41.94,41.94,13867,12.0546457833558,12.2492140039274,12.0002811334902,12.0002811334902,48464.0295948509,0.0,1.0
2000-12-04,41.94,42.56,41.63,42.13,20563,12.0002811334902,12.1776815698937,11.9115809152884,12.0546457833558,71866.0013383514,0.0,1.0
2000-12-05,43.5,43.63,41.81,41.81,55230,12.4466435218603,12.4838403875579,11.9630842677927,11.9630842677927,193024.327866419,0.0,1.0
2000-12-06,44.69,45.0,43.31,43.44,42163,12.7871379078607,12.8758381260624,12.3922788719947,12.4294757376923,147356.232768998,0.0,1.0
2000-12-07,44.63,44.81,44.38,44.56,48652,12.7699701236926,12.8214734761968,12.6984376896589,12.7499410421631,170034.756461288,0.0,1.0
2000-12-08,44.69,45.38,44.38,44.81,57630,12.7871379078607,12.9845674257936,12.6984376896589,12.8214734761968,201412.131358712,0.0,1.0
2000-12-11,44.31,44.5,44.06,44.5,48444,12.6784086081295,12.7327732579951,12.6068761740958,12.7327732579951,169307.813491956,0.0,1.0
2000-12-12,42.69,44.44,42.69,44.31,45867,12.2148784355912,12.715605473827,12.2148784355912,12.6784086081295,160301.409492106,0.0,1.0
2000-12-13,43.69,43.75,42.75,42.81,52800,12.5010081717259,12.518175955894,12.2320462197593,12.2492140039274,184531.676830471,0.0,1.0
2000-12-14,43.0,43.69,42.88,43.56,85185,12.303578653793,12.5010081717259,12.2692430854568,12.4638113060284,297714.600204614,0.0,1.0
2000-12-15,43.69,43.81,42.94,42.94,36830,12.5010081717259,12.5353437400621,12.2864108696249,12.2864108696249,128717.834425497,0.0,1.0
2000-12-18,43.5,44.38,43.5,44.0,40267,12.4466435218603,12.6984376896589,12.4466435218603,12.5897083899277,140729.868010087,0.0,1.0
2000-12-19,43.0,44.38,43.0,43.5,109244,12.303578653793,12.6984376896589,12.303578653793,12.4466435218603,381798.83529674,0.0,1.0
2000-12-20,41.94,42.81,41.94,42.75,65867,12.0002811334902,12.2492140039274,12.0002811334902,12.2320462197593,230199.77192789,0.0,1.0
2000-12-21,42.75,42.75,41.5,41.94,169363,12.2320462197593,12.2320462197593,11.8743840495909,12.0002811334902,591909.817860586,0.0,1.0
2000-12-22,44.88,44.88,42.81,42.81,62430,12.8415025577263,12.8415025577263,12.2492140039274,12.2492140039274,218187.7383433,0.0,1.0
2000-12-26,46.88,47.06,44.88,44.88,46163,13.4137620299957,13.4652653824999,12.8415025577263,12.8415025577263,161335.905256155,0.0,1.0
2000-12-27,48.13,48.19,44.88,44.88,78400,13.7714242001641,13.7885919843322,12.8415025577263,12.8415025577263,274001.580748274,0.0,1.0
2000-12-28,49.38,50.13,48.13,48.13,62844,14.1290863703325,14.3436836724335,13.7714242001641,13.7714242001641,219634.634445721,0.0,1.0
2000-12-29,51.0,51.0,49.31,49.31,76267,14.5926165428707,14.5926165428707,14.1090572888031,14.1090572888031,266546.920394499,0.0,1.0
2001-01-02,48.75,50.75,48.19,50.75,84178,13.9488246365676,14.5210841088371,13.7885919843322,14.5210841088371,294195.217655973,0.0,1.0
2001-01-03,50.94,50.94,47.75,48.0,313185,14.5754487587027,14.5754487587027,13.6626949004329,13.7342273344666,1094555.93197255,0.0,1.0
2001-01-04,47.88,50.56,47.88,50.5,88563,13.6998917661304,14.4667194589715,13.6998917661304,14.4495516748034,309520.433620018,0.0,1.0
2001-01-05,46.44,47.88,45.31,47.88,43585,13.2878649460964,13.6998917661304,12.9645383442642,13.6998917661304,152326.006338183,0.0,1.0
2001-01-08,47.63,47.63,46.0,46.38,43052,13.6283593320967,13.6283593320967,13.1619678621971,13.2706971619283,150463.21497927,0.0,1.0
2001-01-09,47.63,49.19,47.25,47.63,48800,13.6283593320967,14.0747217204669,13.5196300323655,13.6283593320967,170552.004343314,0.0,1.0
2001-01-10,48.0,48.5,47.19,47.5,37867,13.7342273344666,13.8772922025339,13.5024622481975,13.5911624663992,132342.064517792,0.0,1.0
2001-01-11,47.56,48.06,47.44,47.5,32563,13.6083302505673,13.7513951186347,13.5739946822311,13.5911624663992,113805.018799822,0.0,1.0
2001-01-12,47.94,49.13,47.56,47.56,58252,13.7170595502985,14.0575539362988,13.6083302505673,13.6083302505673,203585.970430465,0.0,1.0
2001-01-16,48.63,48.63,47.69,47.94,33778,13.9144890682315,13.9144890682315,13.6455271162648,13.7170595502985,118051.344317796,0.0,1.0
2001-01-17,48.25,48.88,48.25,48.88,21867,13.8057597685003,13.9860215022651,13.8057597685003,13.9860215022651,76423.3745691645,0.0,1.0
2001-01-18,47.63,48.56,47.63,48.25,55052,13.6283593320967,13.894459986702,13.6283593320967,13.8057597685003,192402.23244074,0.0,1.0
2001-01-19,47.81,48.56,47.31,47.63,64000,13.679862684601,13.894459986702,13.5367978165336,13.6283593320967,223674.759794509,0.0,1.0
2001-01-22,46.94,47.81,46.94,47.81,34844,13.4309298141638,13.679862684601,13.4309298141638,13.679862684601,121776.927035623,0.0,1.0
2001-01-23,47.25,47.44,46.69,46.94,34163,13.5196300323655,13.5739946822311,13.3593973801301,13.4309298141638,119396.887794685,0.0,1.0
2001-01-24,47.31,47.94,47.31,47.38,48000,13.5367978165336,13.7170595502985,13.5367978165336,13.5568268980631,167756.069845882,0.0,1.0
2001-01-25,47.0,47.31,46.94,47.31,16030,13.4480975983319,13.5367978165336,13.4309298141638,13.5367978165336,56023.5374922809,0.0,1.0
2001-01-26,55.0,55.25,50.38,50.38,463467,15.7371354874096,15.8086679214433,14.4152161064672,14.4152161064672,1619779.21715128,0.0,1.0
2001-01-29,60.0,61.75,55.01,55.5,537185,17.1677841680832,17.668511206319,15.739996784771,15.880200355477,1877417.59125334,0.0,1.0
2001-01-30,59.5,63.0,57.0,60.0,298844,17.0247193000159,18.0261733764874,16.3093949596791,17.1677841680832,1044435.31118797,0.0,1.0
2001-01-31,59.0,59.84,57.4,59.4,132800,16.8816544319485,17.1220034103017,16.423846854133,16.9961063264024,464125.126573608,0.0,1.0
2001-02-01,58.17,59.0,57.15,59.0,63378,16.6441667509567,16.8816544319485,16.3523144200993,16.8816544319485,221500.920722757,0.0,1.0
2001-02-02,57.51,58.77,57.5,58.17,56267,16.4553211251078,16.8158445926375,16.4524598277464,16.6441667509567,196648.557958713,0.0,1.0
2001-02-05,58.35,58.6,57.2,57.5,58667,16.6956701034609,16.7672025374946,16.366620906906,16.4524598277464,205036.361451008,0.0,1.0
2001-02-06,60.0,60.75,58.5,58.5,116385,17.1677841680832,17.3823814701843,16.7385895638811,16.7385895638811,406756.045604438,0.0,1.0
2001-02-07,64.02,65.0,59.65,59.85,151644,18.3180257073448,18.5984328487568,17.0676387604361,17.124864707663,529983.363660603,0.0,1.0
2001-02-08,63.15,65.55,62.14,64.27,184830,18.0690928369076,18.7558042036309,17.7801018034115,18.3895581413785,645965.7164503,0.0,1.0
2001-02-09,60.68,63.05,60.4,63.05,51763,17.3623523886548,18.0404798632941,17.2822360625371,18.0404798632941,180907.446738175,0.0,1.0
2001-02-12,61.1,61.62,60.0,60.5,59378,17.4825268778314,17.6313143406215,17.1677841680832,17.3108490361506,207521.2482356,0.0,1.0
2001-02-13,62.55,63.75,61.16,61.2,84978,17.8974149952268,18.2407706785884,17.4996946619995,17.5111398514449,296991.152153403,0.0,1.0
2001-02-14,63.64,63.64,61.5,62.54,54430,18.2150190023363,18.2150190023363,17.6025089353187,17.900177379103,190168.629500508,0.02,1.0
2001-02-15,62.55,64.09,61.9,63.6,65067,17.9030395756778,18.3438178482045,17.7169967983127,18.2035702160369,227332.394189042,0.0,1.0
2001-02-16,62.71,62.85,62.0,62.3,38044,17.9488347208754,17.9889054729233,17.7456187640611,17.8314846613066,132918.892903129,0.0,1.0
2001-02-20,61.8,62.85,61.6,62.7,32267,17.6883748325642,17.9889054729233,17.6311309010672,17.9459725243005,112735.094030734,0.0,1.0
2001-02-21,61.77,62.38,61.4,61.4,26252,17.6797882428396,17.8543822339054,17.5738869695702,17.5738869695702,91719.7659681671,0.0,1.0
2001-02-22,60.2,61.8,60.05,61.8,43467,17.2304233805884,17.6883748325642,17.1874904319657,17.6883748325642,151865.879450644,0.0,1.0
2001-02-23,60.3,60.8,59.35,60.2,59467,17.2590453463369,17.4021551750793,16.9871366717263,17.2304233805884,207767.001479086,0.0,1.0
2001-02-26,59.5,60.82,59.5,60.31,48030,17.030069620349,17.407879568229,17.030069620349,17.2619075429117,167808.180689131,0.0,1.0
2001-02-27,60.94,61.9,59.82,59.82,119852,17.4422259271272,17.7169967983127,17.1216599107441,17.1216599107441,418741.329834555,0.0,1.0
2001-02-28,61.8,62.5,61.19,61.19,67230,17.6883748325642,17.8887285928036,17.5137808414984,17.5137808414984,234889.527123261,0.0,1.0
2001-03-01,60.85,61.8,60.15,61.8,96385,17.4164661579536,17.6883748325642,17.2161123977142,17.6883748325642,336751.852919463,0.0,1.0
2001-03-02,60.3,61.49,60.0,61.0,68030,17.2590453463369,17.5996467387439,17.1731794490914,17.4593991065763,237684.583224684,0.0,1.0
2001-03-05,60.02,60.9,59.67,60.55,45985,17.1789038422411,17.4307771408278,17.0787269621214,17.3306002607081,160663.318529871,0.0,1.0
2001-03-06,61.75,62.0,60.8,60.8,76178,17.6740638496899,17.7456187640611,17.4021551750793,17.4021551750793,266152.229617668,0.0,1.0
2001-03-07,62.0,63.0,61.5,61.76,94844,17.7456187640611,18.031838421546,17.6025089353187,17.6769260462648,331367.876104101,0.0,1.0
2001-03-08,58.8,62.0,58.69,62.0,56830,16.8297158601096,17.7456187640611,16.7982316977863,17.7456187640611,198553.797804774,0.0,1.0
2001-03-09,60.43,61.0,57.07,58.0,124978,17.2962539018099,17.4593991065763,16.3345558526608,16.6007401341217,436650.651804418,0.0,1.0
2001-03-12,59.0,60.23,58.81,60.23,100267,16.8869597916066,17.2390099703129,16.8325780566844,17.2390099703129,350314.862651614,0.0,1.0
2001-03-13,58.5,59.66,57.25,59.0,41600,16.7438499628641,17.0758647655466,16.3860753910081,16.8869597916066,145342.917273951,0.0,1.0
2001-03-14,58.21,58.85,57.35,58.5,131763,16.6608462621935,16.8440268429838,16.4146973567566,16.7438499628641,460356.221364605,0.0,1.0
2001-03-15,58.6,59.18,58.21,58.21,30430,16.7724719286126,16.9384793299538,16.6608462621935,16.6608462621935,106316.946457844,0.0,1.0
2001-03-16,57.6,58.71,57.6,58.61,50252,16.4862522711278,16.803956090936,16.4862522711278,16.7753341251875,175571.44901083,0.0,1.0
2001-03-19,57.52,57.55,57.05,57.2,45867,16.463354698529,16.4719412882535,16.3288314595111,16.3717644081338,160251.04775491,0.0,1.0
2001-03-20,58.21,58.75,56.9,57.72,73244,16.6608462621935,16.8154048772354,16.2858985108884,16.520598630026,255901.361365703,0.0,1.0
2001-03-21,55.39,58.2,55.15,58.2,68444,15.8537068280862,16.6579840656187,15.7850141102899,16.6579840656187,239131.02475717,0.0,1.0
2001-03-22,55.95,56.16,52.45,55.39,97067,16.0139898362778,16.0740959643496,15.0122210350808,15.8537068280862,339134.638245926,0.0,1.0
2001-03-23,57.77,58.5,55.8,55.95,88978,16.5349096129002,16.7438499628641,15.971056887655,16.0139898362778,310873.127240422,0.0,1.0
2001-03-26,58.55,59.48,57.2,57.77,97778,16.7581609457384,17.0243452271993,16.3717644081338,16.5349096129002,341618.744356065,0.0,1.0
2001-03-27,59.85,59.9,58.33,58.4,75467,17.1302465004687,17.1445574833429,16.6951926210917,16.7152279971157,263668.123507529,0.0,1.0
2001-03-28,60.05,61.0,58.74,59.6,142578,17.1874904319657,17.4593991065763,16.8125426806605,17.0586915860975,498141.886035703,0.0,1.0
2001-03-29,59.97,60.94,59.6,60.05,74578,17.1645928593669,17.4422259271272,17.0586915860975,17.1874904319657,260562.117414824,0.0,1.0
2001-03-30,58.51,60.8,58.51,59.97,96000,16.746712159439,17.4021551750793,16.746712159439,17.1645928593669,335406.732170655,0.0,1.0
2001-04-02,57.5,59.3,56.7,58.51,75378,16.4576303053793,16.972825688852,16.2286545793914,16.746712159439,263357.173516246,0.0,1.0
2001-04-03,56.27,57.63,55.5,57.5,76830,16.1055801266729,16.4948388608523,15.8851909904096,16.4576303053793,268430.200340327,0.0,1.0
2001-04-04,57.23,57.39,55.9,56.26,68563,16.3803509978584,16.4261461430559,15.9996788534035,16.1027179300981,239546.789352256,0.0,1.0
2001-04-05,59.95,60.0,57.1,57.1,135852,17.1588684662172,17.1731794490914,16.3431424423853,16.3431424423853,474642.451862997,0.0,1.0
2001-04-06,59.05,59.87,58.55,59.85,34252,16.9012707744808,17.1359708936184,16.7581609457384,17.1302465004687,119670.326982388,0.0,1.0
2001-04-09,59.6,60.75,59.2,59.2,67644,17.0586915860975,17.3878441922051,16.9442037231035,16.9442037231035,236335.968655747,0.0,1.0
2001-04-10,59.2,60.0,59.1,59.81,69630,16.9442037231035,17.1731794490914,16.9155817573551,17.1187977141693,243274.695427529,0.0,1.0
2001-04-11,58.5,59.86,58.35,59.45,56563,16.7438499628641,17.1331086970435,16.7009170142414,17.0157586374748,197620.947830925,0.0,1.0
2001-04-12,58.84,59.0,58.6,58.6,24800,16.841164646409,16.8869597916066,16.7724719286126,16.7724719286126,86646.7391440858,0.0,1.0
2001-04-16,58.33,58.9,57.85,58.8,35200,16.6951926210917,16.8583378258581,16.557807185499,16.8297158601096,122982.468462574,0.0,1.0
2001-04-17,59.1,59.1,58.31,58.4,41778,16.9155817573551,16.9155817573551,16.689468227942,16.7152279971157,145964.817256516,0.0,1.0
2001-04-18,59.65,60.63,59.2,59.2,77630,17.0730025689717,17.3534978333069,16.9442037231035,16.9442037231035,271225.25644175,0.0,1.0
2001-04-19,61.6,61.74,59.68,59.75,88385,17.6311309010672,17.6712016531151,17.0815891586963,17.1016245347202,308801.291905243,0.0,1.0
2001-04-20,60.35,61.5,59.4,61.25,97778,17.2733563292111,17.6025089353187,17.0014476546005,17.5309540209475,341618.744356066,0.0,1.0
2001-04-23,60.62,61.25,60.5,60.5,58963,17.350635636732,17.5309540209475,17.3162892778339,17.3162892778339,206006.116135191,0.0,1.0
2001-04-24,61.0,61.24,60.5,60.5,45244,17.4593991065763,17.5280918243726,17.3162892778339,17.3162892778339,158074.397815928,0.0,1.0
2001-04-25,63.1,64.45,61.0,61.0,95852,18.0604603872945,18.446856924899,17.4593991065763,17.4593991065763,334889.646791891,0.0,1.0
2001-04-26,64.85,64.99,63.09,63.09,64444,18.561344787893,18.6014155399409,18.0575981907196,18.0575981907196,225155.744250059,0.0,1.0
2001-04-27,67.65,70.65,66.7,67.0,292444,19.3627598288506,20.2214188013052,19.09085115424,19.1767170514854,1021746.73315536,0.0,1.0
2001-04-30,69.42,71.74,68.0,68.0,175852,19.8693686225988,20.5333982279636,19.4629367089703,19.4629367089703,614395.256934103,0.0,1.0
2001-05-01,71.1,72.25,68.86,69.43,109867,20.3502176471733,20.6793702532809,19.7090856144073,19.8722308191736,383855.535868681,0.0,1.0
2001-05-02,71.7,72.5,71.1,71.1,72652,20.5219494416643,20.7509251676521,20.3502176471733,20.3502176471733,253833.01985065,0.0,1.0
2001-05-03,73.9,74.96,72.7,72.7,209867,21.1516326881309,21.4550255250649,20.8081690991491,20.8081690991491,733237.548546447,0.0,1.0
2001-05-04,73.95,74.93,73.43,73.8,107644,21.1659436710052,21.4464389353403,21.0171094491131,21.1230107223825,376088.773726853,0.0,1.0
2001-05-07,73.04,74.0,71.8,73.85,56178,20.905483782694,21.1802546538794,20.5505714074127,21.1373217052567,196275.827082115,0.0,1.0
2001-05-08,73.91,74.0,72.9,73.29,60444,21.1544948847058,21.1802546538794,20.8654130306461,20.9770386970652,211180.463742948,0.0,1.0
2001-05-09,73.25,74.0,73.0,74.0,54400,20.9655899107658,21.1802546538794,20.8940349963946,21.1802546538794,190063.814896704,0.0,1.0
2001-05-10,73.81,74.5,72.35,72.35,68444,21.131597312107,21.3291423892694,20.71360338072,20.71360338072,239066.245934264,0.02,1.0
2001-05-11,74.45,76.25,73.81,73.81,137600,21.3148275286054,21.8301625125072,21.131597312107,21.131597312107,480619.417926403,0.0,1.0
2001-05-14,73.98,74.6,73.5,74.45,98667,21.1802678383644,21.3577721105972,21.0428451759906,21.3148275286054,344631.36706791,0.0,1.0
2001-05-15,71.88,73.97,71.67,73.97,175230,20.5790436904789,21.1774048662316,20.5189212756904,21.1774048662316,612056.254384039,0.0,1.0
2001-05-16,73.0,73.0,70.5,71.2,147200,20.8996965693512,20.8996965693512,20.1839535361542,20.3843615854494,514151.005223593,0.0,1.0
2001-05-17,72.76,73.65,72.3,72.99,68030,20.8309852381643,21.0857897579824,20.699288520056,20.8968335972184,237620.196232072,0.0,1.0
2001-05-18,73.0,73.39,72.6,72.77,65600,20.8996965693512,21.0113524825299,20.7851776840397,20.8338482102971,229132.513197471,0.0,1.0
2001-05-21,73.86,73.95,72.85,72.85,50844,21.1459121727709,21.171678921966,20.8567519873594,20.8567519873594,177591.669222748,0.0,1.0
2001-05-22,74.22,74.78,73.7,74.11,69778,21.2489791695513,21.4093056089874,21.1001046186463,21.2174864760906,243725.739419103,0.0,1.0
2001-05-23,73.9,74.05,73.44,73.9,38963,21.1573640613021,21.2003086432939,21.0256673431938,21.1573640613021,136092.837068797,0.0,1.0
2001-05-24,75.42,76.5,73.7,73.7,173600,21.5925358254858,21.9017368158269,21.1001046186463,21.1001046186463,606362.87029087,0.0,1.0
2001-05-25,76.6,77.2,75.42,75.42,90844,21.9303665371548,22.1021448651221,21.5925358254858,21.5925358254858,317306.616294376,0.0,1.0
2001-05-29,77.25,77.54,76.9,77.0,82667,22.116459725786,22.1994859176369,22.0162557011384,22.0448854224663,288745.388239258,0.0,1.0
2001-05-30,76.64,77.54,76.6,77.0,116267,21.941818425686,22.1994859176369,21.9303665371548,22.0448854224663,406105.943779425,0.0,1.0
2001-05-31,75.0,76.39,74.77,76.39,92800,21.4722909959088,21.8702441223663,21.4064426368546,21.8702441223663,324138.677206178,0.0,1.0
2001-06-01,75.65,76.0,74.8,75.02,68000,21.65838418454,21.7585882091875,21.415031553253,21.4780169401743,237515.410021768,0.0,1.0
2001-06-04,79.5,80.0,75.74,75.75,143585,22.7606284556633,22.9037770623027,21.684150933735,21.6870139058678,501524.266881994,0.0,1.0
2001-06-05,52.8,53.25,51.32,53.25,166696,22.6747392916796,22.8679899106428,22.0391594782007,22.8679899106428,388165.380284204,0.0,1.5
2001-06-06,52.35,52.9,51.65,52.8,93467,22.4814886727165,22.7176838736715,22.1808765987737,22.6747392916796,217645.615965732,0.0,1.0
2001-06-07,52.35,52.5,51.3,52.34,48800,22.4814886727165,22.5459055457042,22.0305705618024,22.4771942145173,113634.823618258,0.0,1.0
2001-06-08,52.15,52.39,51.68,52.38,41467,22.3955995087328,22.4986665055132,22.1937599733713,22.494372047314,96559.3285036539,0.0,1.0
2001-06-11,51.8,52.8,51.65,52.0,82000,22.2452934717615,22.6747392916796,22.1808765987737,22.3311826357451,190943.760997892,0.0,1.0
2001-06-12,52.95,53.0,51.4,51.4,97867,22.7391561646674,22.7606284556633,22.0735151437942,22.0735151437942,227891.378750984,0.0,1.0
2001-06-13,53.53,54.9,52.99,52.99,126400,22.9882347402199,23.5765755135078,22.7563339974641,22.7563339974641,294332.821830898,0.0,1.0
2001-06-14,52.38,53.5,51.61,53.5,109778,22.494372047314,22.9753513656224,22.163698765977,22.9753513656224,255627.124327154,0.0,1.0
2001-06-15,54.65,56.27,52.85,53.0,278044,23.4692140585283,24.1649162867957,22.6962115826755,22.7606284556633,647448.379059731,0.0,1.0
2001-06-18,53.6,54.65,53.6,54.65,86400,23.0182959476142,23.4692140585283,23.0182959476142,23.4692140585283,201189.523783145,0.0,1.0
2001-06-19,53.14,54.5,53.1,53.5,66844,22.8207508704518,23.4047971855405,22.8035730376551,22.9753513656224,155651.765367599,0.0,1.0
2001-06-20,52.7,53.9,52.26,53.39,103467,22.6317947096878,23.1471296935896,22.4428385489238,22.9281123254314,240931.44047767,0.0,1.0
2001-06-21,54.38,55.0,52.67,52.71,127378,23.3532636871504,23.6195200954996,22.6189113350903,22.636089167887,296610.175468165,0.0,1.0
2001-06-22,53.37,54.4,53.37,54.4,61067,22.919523409033,23.3618526035487,22.919523409033,23.3618526035487,142199.544547052,0.0,1.0
2001-06-25,55.36,56.15,53.45,53.5,184978,23.7741205906702,24.1133827884055,22.9538790746265,22.9753513656224,430736.524656928,0.0,1.0
2001-06-26,56.1,56.57,54.64,55.37,109244,24.0919104974096,24.2937500327712,23.4649196003291,23.7784150488693,254383.661298217,0.0,1.0
2001-06-27,57.54,57.95,56.02,56.02,130000,24.7103124780918,24.8863852642582,24.0575548318162,24.0575548318162,302715.718655195,0.0,1.0
2001-06-28,60.76,61.68,57.52,57.54,218000,26.0931280182283,26.488218172553,24.7017235616934,24.7103124780918,507630.974360251,0.0,1.0
2001-06-29,61.82,62.41,60.8,61.15,211244,26.5483405873416,26.8017136210933,26.110305851025,26.2606118879964,491899.071319985,0.0,1.0
2001-07-02,61.33,62.96,60.76,62.25,149600,26.3379121355817,27.0379088220483,26.0931280182283,26.7330022899064,348355.934698594,0.0,1.0
2001-07-03,61.25,61.81,60.35,61.34,77467,26.3035564699882,26.5440461291424,25.9170552320619,26.3422065937809,180388.296746631,0.0,1.0
2001-07-05,64.5,65.0,61.0,61.5,334400,27.6992553847223,27.9139782946814,26.1961950150087,26.4109179249678,778677.97167921,0.0,1.0
2001-07-06,63.5,64.5,61.6,64.5,196578,27.2698095648041,27.6992553847223,26.4538625069596,27.6992553847223,457748.081090777,0.0,1.0
2001-07-09,63.51,63.69,63.01,63.51,108978,27.2741040230033,27.3514042705886,27.0593811130442,27.2741040230033,253764.258366199,0.0,1.0
2001-07-10,63.42,64.63,63.03,63.76,78000,27.2354538992107,27.7550833413116,27.0679700294426,27.3814654779828,181629.431193117,0.0,1.0
2001-07-11,64.75,64.93,62.3,63.42,93600,27.8066168397018,27.8839170872871,26.7544745809023,27.2354538992107,217955.317431741,0.0,1.0
2001-07-12,66.26,66.99,65.0,65.0,284000,28.4550800277783,28.7685754763185,27.9139782946814,27.9139782946814,661317.416139042,0.0,1.0
2001-07-13,66.36,67.0,65.02,66.6,163644,28.4980246097701,28.7728699345177,27.9225672110797,28.6010916065504,381058.54664316,0.0,1.0
2001-07-16,69.71,69.9,66.16,66.16,152178,29.936668106496,30.0182628122804,28.4121354457865,28.4121354457865,354359.020257772,0.0,1.0
2001-07-17,67.99,68.9,66.54,68.41,236400,29.1980212962367,29.5888169923623,28.5753248573554,29.3783885406023,550476.891462217,0.0,1.0
2001-07-18,66.05,68.19,65.83,67.99,284400,28.3648964055955,29.2839104602203,28.2704183252135,29.1980212962367,662248.849119519,0.0,1.0
2001-07-19,63.95,66.2,63.75,66.1,286978,27.4630601837673,28.4293132785832,27.3771710197837,28.3863686965914,668251.934678697,0.0,1.0
2001-07-20,63.73,63.8,62.5,63.5,128578,27.3685821033853,27.3986433107796,26.8403637448859,27.2698095648041,299404.474409598,0.0,1.0
2001-07-23,63.38,64.8,63.0,63.98,328178,27.2182760664139,27.8280891306977,27.055086654845,27.4759435583648,764189.531667884,0.0,1.0
2001-07-24,63.0,63.6,62.74,63.38,144000,27.055086654845,27.3127541467959,26.9434307416663,27.2182760664139,335315.872971909,0.0,1.0
2001-07-25,64.4,64.99,63.21,63.75,206267,27.6563108027305,27.9096838364822,27.1452702770278,27.3771710197837,480309.716460393,0.0,1.0
2001-07-26,65.45,65.75,62.1,64.41,244578,28.1072289136446,28.23606265962,26.6685854169187,27.6606052609296,569520.038748079,0.0,1.0
2001-07-27,59.07,64.61,55.5,64.6,1203467,25.3673645825666,27.7464944249133,23.8342430054587,27.7421999667141,2802372.13679086,0.0,1.0
2001-07-30,62.69,63.12,58.0,58.8,374800,26.9219584506704,27.1066201532352,24.9078575552541,25.2514142111887,872752.70270744,0.0,1.0
2001-07-31,62.4,62.73,61.15,62.19,236844,26.7974191628941,26.9391362834671,26.2606118879964,26.7072355407113,551510.782070547,0.0,1.0
2001-08-01,62.44,62.82,60.11,62.15,160178,26.8145969956908,26.9777864072597,25.8139882352815,26.6900577079146,372987.679867323,0.0,1.0
2001-08-02,61.5,62.49,61.4,62.45,105378,26.4109179249678,26.8360692866868,26.3679733429759,26.81889145389,245381.361541901,0.0,1.0
2001-08-03,61.5,61.98,60.89,61.4,61067,26.4109179249678,26.6170519185285,26.1489559748177,26.3679733429759,142199.544547052,0.0,1.0
2001-08-06,60.3,61.55,60.3,61.5,63378,25.8955829410659,26.4323902159637,25.8955829410659,26.4109179249678,147580.898591762,0.0,1.0
2001-08-07,60.71,60.95,59.42,59.45,93644,26.0716557272324,26.1747227240128,25.517670619538,25.5305539941355,218057.775059593,0.0,1.0
2001-08-08,60.32,61.39,60.02,60.7,73244,25.9041718574643,26.3636788847768,25.7753381114889,26.0673612690332,170554.69305524,0.0,1.0
2001-08-09,59.5,60.32,59.45,60.32,87644,25.5520262851314,25.9041718574643,25.5305539941355,25.9041718574643,204086.280352431,0.0,1.0
2001-08-10,59.39,59.65,58.98,59.5,90400,25.5047872449404,25.6164431581191,25.328714458774,25.5520262851314,210503.853587921,0.0,1.0
2001-08-13,58.95,59.3,58.1,59.19,57467,25.3158310841764,25.4661371211478,24.950802137246,25.4188980809568,133816.647722755,0.0,1.0
2001-08-14,59.74,60.0,58.72,59.0,82178,25.6550932819118,25.7667491950905,25.2170585455952,25.3373033751723,191358.248674205,0.0,1.0
2001-08-15,59.81,60.75,58.35,59.64,151467,25.685154489306,26.0888335600291,25.0581635922255,25.61214869992,352703.398134974,0.0,1.0
2001-08-16,60.71,61.2,59.71,59.82,78667,26.0716557272324,26.2820841789923,25.6422099073142,25.6894489475052,183182.595688064,0.0,1.0
2001-08-17,60.46,61.0,59.97,60.48,56578,25.9728831886512,26.2048606435284,25.7623851277442,25.9814749462393,131702.970946817,0.02,1.0
2001-08-20,61.99,62.0,60.6,60.6,93778,26.6301526441364,26.6344485229305,26.0330254917675,26.0330254917675,218297.592870915,0.0,1.0
2001-08-21,62.72,63.2,61.74,61.74,187600,26.9437517961,27.149953978213,26.5227556742859,26.5227556742859,436697.60948819,0.0,1.0
2001-08-22,63.0,63.5,62.2,62.72,212400,27.0640364023326,27.2788303420336,26.7203660988109,26.9437517961,494427.357437588,0.0,1.0
2001-08-23,64.04,64.39,63.0,63.1,146400,27.5108077969108,27.6611635547015,27.0640364023326,27.1069951902728,340791.737894835,0.0,1.0
2001-08-24,63.3,64.2,62.47,64.05,203378,27.1929127661532,27.5795418576151,26.8363548262495,27.5151036757048,473425.833808578,0.0,1.0
2001-08-27,62.0,63.4,61.84,63.3,102400,26.6344485229305,27.2358715540934,26.5657144622261,27.1929127661532,238367.991532999,0.0,1.0
2001-08-28,62.0,62.8,61.7,62.05,86044,26.6344485229305,26.9781188264521,26.5055721591098,26.6559279169006,200294.291635404,0.0,1.0
2001-08-29,61.3,62.1,61.01,62.0,81467,26.333737007349,26.6774073108707,26.2091565223224,26.6344485229305,189639.894201356,0.0,1.0
2001-08-30,60.32,61.48,59.93,61.3,82178,25.9127408855349,26.4110628256414,25.7452016125681,26.333737007349,191294.968830067,0.0,1.0
2001-08-31,61.0,61.5,60.3,60.57,102667,26.2048606435284,26.4196545832294,25.9041491279469,26.0201378553855,238989.517448422,0.0,1.0
2001-09-04,59.36,61.5,59.35,60.75,146044,25.5003365213089,26.4196545832294,25.4960406425149,26.0974636736778,339963.036674271,0.0,1.0
2001-09-05,57.4,59.4,57.1,59.35,234800,24.6583442776808,25.517520036485,24.5294679138602,25.4960406425149,546570.355585432,0.0,1.0
2001-09-06,55.8,57.5,55.65,56.65,175867,23.9710036706374,24.701303065621,23.9065654887271,24.3361533681292,409385.38639584,0.0,1.0
2001-09-07,53.25,55.47,52.74,54.8,253467,22.875554578162,23.8292396704347,22.656464759667,23.5414157912353,590023.629979443,0.0,1.0
2001-09-10,52.99,53.93,51.9,51.9,119600,22.7638617295175,23.1676743361555,22.2956109409692,22.2956109409692,278406.365110808,0.0,1.0
2001-09-17,52.36,53.5,50.87,51.05,138667,22.4932213654942,22.9829515480126,21.853135425185,21.9304612434774,322790.764471742,0.0,1.0
2001-09-18,51.13,51.8,50.44,51.5,141600,21.9648282738296,22.252652153029,21.6684126370421,22.1237757892084,329618.238291726,0.0,1.0
2001-09-19,50.35,52.0,49.52,52.0,167600,21.6297497278959,22.3385697289094,21.2731917879922,22.3385697289094,390141.361141902,0.0,1.0
2001-09-20,47.86,49.99,47.15,49.99,128178,20.5600759081847,21.4750980913112,20.2550685138092,21.4750980913112,298374.340026531,0.0,1.0
2001-09-21,44.81,47.0,43.35,47.0,239778,19.2498328760083,20.1906303318989,18.6226345720812,20.1906303318989,558158.205798824,0.0,1.0
2001-09-24,47.95,49.45,46.3,46.3,251778,20.5987388173309,21.2431206364341,19.8899188163174,19.8899188163174,586091.954806597,0.0,1.0
2001-09-25,47.14,47.8,46.3,47.4,103467,20.2507726350152,20.5343006354206,19.8899188163174,20.3624654836597,240851.767382274,0.0,1.0
2001-09-26,46.45,46.98,46.01,46.75,75467,19.9543569982277,20.1820385743109,19.7653383312908,20.0832333620484,175673.01969747,0.0,1.0
2001-09-27,46.39,46.46,43.54,46.2,146444,19.9285817254636,19.9586528770218,18.7042562691676,19.8469600283772,340894.161641197,0.0,1.0
2001-09-28,47.23,47.85,46.4,46.4,110400,20.2894355441614,20.5557800293907,19.9328776042576,19.9328776042576,256990.490871515,0.0,1.0
2001-10-01,46.23,47.23,44.35,47.23,94000,19.8598476647593,20.2894355441614,19.0522224514833,20.2894355441614,218814.367227558,0.0,1.0
2001-10-02,40.41,45.13,40.0,45.0,464578,17.359646206639,19.387300997417,17.1835151760842,19.3314545730947,1081450.43721111,0.0,1.0
2001-10-03,37.78,40.41,35.71,40.41,790267,16.2298300838115,17.359646206639,15.3405831734491,17.359646206639,1839593.33559384,0.0,1.0
2001-10-04,40.62,41.55,37.35,41.55,474667,17.4498596613135,17.8493763891574,16.0451072956686,17.8493763891574,1104935.7366894,0.0,1.0
2001-10-05,39.5,40.0,39.0,40.0,175200,16.9687212363831,17.1835151760842,16.7539272966821,17.1835151760842,407832.735513492,0.0,1.0
2001-10-08,37.8,39.2,36.8,39.2,225867,16.2384218413995,16.8398448725625,15.8088339619974,16.8398448725625,525776.007261564,0.0,1.0
2001-10-09,47.05,47.4,44.05,47.4,768044,20.212109725869,20.3624654836597,18.9233460876627,20.3624654836597,1787862.36024386,0.0,1.0
2001-10-10,50.0,52.0,47.0,47.05,505378,21.4793939701052,22.3385697289094,20.1906303318989,20.212109725869,1176425.18383754,0.0,1.0
2001-10-11,51.78,52.55,50.95,50.95,232400,22.244060395441,22.5748430625806,21.8875024555372,21.8875024555372,540983.605783877,0.0,1.0
2001-10-12,49.59,50.8,48.85,50.78,268400,21.3032629395504,21.8230642736269,20.9853679087928,21.8144725160389,624784.852807196,0.0,1.0
2001-10-15,50.02,51.73,48.81,49.84,126578,21.4879857276933,22.2225810014709,20.9681843936167,21.4106599094009,294649.840158828,0.0,1.0
2001-10-16,50.15,51.1,49.9,50.27,103067,21.5438321520155,21.9519406374475,21.436435182165,21.5953826975438,239920.642415349,0.0,1.0
2001-10-17,50.01,50.6,49.81,50.6,162267,21.4836898488992,21.7371466977465,21.3977722730188,21.7371466977465,377727.137520364,0.0,1.0
2001-10-18,48.75,50.06,48.74,50.01,61200,20.9424091208526,21.5051692428693,20.9381132420586,21.4836898488992,142462.119939644,0.0,1.0
2001-10-19,49.74,50.03,48.34,48.85,69067,21.3677011214607,21.4922816064873,20.7662780902977,20.9853679087928,160775.020226657,0.0,1.0
2001-10-22,49.58,50.3,49.25,49.84,97244,21.2989670607563,21.6082703339258,21.1572030605536,21.4106599094009,226365.790709326,0.0,1.0
2001-10-23,50.13,50.49,49.11,49.78,102800,21.5352403944275,21.6898920310122,21.0970607574373,21.3848846366367,239299.116499925,0.0,1.0
2001-10-24,51.62,51.99,49.65,51.99,134667,22.1753263347366,22.3342738501154,21.3290382123145,22.3342738501154,313479.514802485,0.0,1.0
2001-10-25,51.47,52.0,51.0,51.52,93200,22.1108881528263,22.3385697289094,21.9089818495073,22.1323675467964,216952.117293707,0.0,1.0
2001-10-26,47.95,49.3,47.23,48.0,517867,20.5987388173309,21.1786824545237,20.2894355441614,20.620218211301,1205497.23311738,0.0,1.0
2001-10-29,48.62,48.85,46.5,47.95,318444,20.8865626965303,20.9853679087928,19.9758363921978,20.5987388173309,741277.897419282,0.0,1.0
2001-10-30,48.75,48.95,48.0,48.95,172800,20.9424091208526,21.028326696733,20.620218211301,21.028326696733,402245.985711936,0.0,1.0
2001-10-31,47.55,49.79,47.5,48.76,210267,20.4269036655701,21.3891805154308,20.4054242716,20.9467049996466,489462.133551456,0.0,1.0
2001-11-01,48.25,49.25,46.0,47.7,228444,20.7276151811515,21.1572030605536,19.7610424524968,20.4913418474804,531774.779860983,0.0,1.0
2001-11-02,48.25,48.9,48.0,48.3,108178,20.7276151811515,21.0068473027629,20.620218211301,20.7490945751216,251818.091680243,0.0,1.0
2001-11-05,49.16,49.28,48.0,48.0,60000,21.1185401514074,21.1700906969357,20.620218211301,20.620218211301,139668.745038867,0.0,1.0
2001-11-06,49.15,49.46,48.5,48.5,82267,21.1142442726134,21.2474165152281,20.8350121510021,20.8350121510021,191502.144135208,0.0,1.0
2001-11-07,50.08,50.78,49.15,50.78,95600,21.5137610004574,21.8144725160389,21.1142442726134,21.8144725160389,222538.867095261,0.0,1.0
2001-11-08,56.0,57.84,50.0,50.0,642400,24.0569212465178,24.8473629446177,21.4793939701052,21.4793939701052,1495386.6968828,0.0,1.0
2001-11-09,55.61,56.9,54.5,55.5,255200,23.889381973551,24.4435503379797,23.4125394274147,23.8421273068168,594057.728898648,0.0,1.0
2001-11-12,56.65,56.87,55.18,55.46,104400,24.3361533681292,24.4306627015977,23.7046591854081,23.8249437916407,243023.616367628,0.0,1.0
2001-11-13,58.0,58.76,57.26,57.75,184978,24.916097005322,25.2425837936676,24.5982019745645,24.8087000354715,430594.085329993,0.0,1.0
2001-11-14,57.2,57.7,56.7,57.6,130667,24.5724267018004,24.7872206415014,24.3576327620993,24.7442618535612,304168.265133227,0.0,1.0
2001-11-15,58.27,58.74,57.27,57.4,152667,25.0320857327606,25.2339920360796,24.6024978533585,24.6583442776808,355380.138314145,0.0,1.0
2001-11-16,58.1,58.48,57.4,58.27,73778,24.9590557932623,25.1222991874351,24.6583442776808,25.0320857327606,171741.344524625,0.0,1.0
2001-11-19,58.1,58.26,57.66,57.85,84978,24.9590557932623,25.0277898539666,24.7700371263253,24.8516588234117,197812.843598547,0.0,1.0
2001-11-20,57.55,58.03,57.4,58.0,54400,24.7227824595911,24.9289846417041,24.6583442776808,24.916097005322,126632.995501906,0.0,1.0
2001-11-21,56.28,57.45,55.79,57.45,92178,24.1772058527504,24.6798236716509,23.9667077918434,24.6798236716509,214573.093003211,0.0,1.0
2001-11-23,57.89,58.0,56.28,58.0,45644,24.8688423385878,24.916097005322,24.1772058527504,24.916097005322,106250.669975901,0.0,1.0
2001-11-26,57.45,59.98,56.85,58.14,160844,24.6798236716509,25.7666810065382,24.4220709440096,24.9762393084383,374414.660450525,0.0,1.0
2001-11-27,57.8,58.5,57.07,57.35,102444,24.8301794294416,25.1308909450231,24.5165802774781,24.6368648837107,238470.415279362,0.0,1.0
2001-11-28,56.7,57.73,56.5,57.73,152978,24.3576327620993,24.8001082778835,24.2717151862189,24.8001082778835,356104.08797593,0.0,1.0
2001-11-29,57.71,58.6,56.49,56.78,94000,24.8001082778835,25.1825739920979,24.2758294336794,24.4004530933672,218738.561106918,0.02,1.0
2001-11-30,59.14,59.5,57.71,57.71,139600,25.4146318411719,25.5693370738878,24.8001082778835,24.8001082778835,324850.033303465,0.0,1.0
2001-12-03,59.46,60.0,59.2,60.0,131200,25.5521476035861,25.78420545266,25.4404160466245,25.78420545266,305303.183161996,0.0,1.0
2001-12-04,59.5,60.0,58.95,59.46,180578,25.5693370738878,25.78420545266,25.3329818572384,25.5521476035861,420206.083910267,0.0,1.0
2001-12-05,62.83,63.0,59.5,59.6,289778,27.0003604765105,27.073415725293,25.5693370738878,25.6123107496423,674315.135749366,0.0,1.0
2001-12-06,62.45,62.62,61.7,62.62,134578,26.8370605086436,26.9101157574261,26.5147579404854,26.9101157574261,313163.80932603,0.0,1.0
2001-12-07,64.15,65.0,62.0,65.0,312667,27.567612996469,27.9328892403817,26.6436789677487,27.9328892403817,727577.975378901,0.0,1.0
2001-12-10,63.3,64.4,62.95,64.0,161200,27.2023367525563,27.6750471858551,27.0519288874158,27.5031524828373,375113.362238672,0.0,1.0
2001-12-11,63.5,64.22,63.15,63.2,122578,27.2882841040652,27.5976945694971,27.1378762389246,27.1593630768019,285239.737695359,0.0,1.0
2001-12-12,63.1,63.6,62.91,63.5,112578,27.1163894010474,27.3312577798196,27.034739417114,27.2882841040652,261969.678003135,0.0,1.0
2001-12-13,61.16,64.9,61.15,63.15,207644,26.2827000914114,27.8899155646272,26.278402723836,27.1378762389246,483188.827473244,0.0,1.0
2001-12-14,62.2,62.8,61.16,61.16,331200,26.7296263192575,26.9874683737841,26.2827000914114,26.2827000914114,770704.377006504,0.0,1.0
2001-12-17,63.5,64.32,62.36,62.45,199378,27.2882841040652,27.6406682452515,26.7983842004646,26.8370605086436,463953.79613165,0.0,1.0
2001-12-18,63.8,64.5,62.5,63.7,228000,27.4172051313285,27.7180208616095,26.8585473465208,27.374231455574,530557.360982737,0.0,1.0
2001-12-19,63.78,63.88,63.25,63.6,94844,27.4086103961776,27.451584071932,27.1808499146791,27.3312577798196,220702.554144942,0.0,1.0
2001-12-20,62.9,64.15,62.0,64.03,135467,27.0304420495386,27.567612996469,26.6436789677487,27.5160445855637,315232.517632668,0.0,1.0
2001-12-21,63.34,63.58,62.52,62.9,217600,27.2195262228581,27.3226630446687,26.8671420816717,27.0304420495386,506356.498902823,0.0,1.0
2001-12-24,63.13,63.6,62.76,63.35,56667,27.1292815037738,27.3312577798196,26.9702789034824,27.2238235904335,131864.447257933,0.0,1.0
2001-12-26,62.7,63.59,62.62,63.2,90978,26.9444946980297,27.3269604122442,26.9101157574261,27.1593630768019,211706.349067928,0.0,1.0
2001-12-27,64.1,64.36,62.8,62.95,164978,27.5461261585918,27.6578577155533,26.9874683737841,27.0519288874158,383904.790790395,0.0,1.0
2001-12-28,65.0,68.25,64.84,64.9,703378,27.9328892403817,29.3295337024007,27.8641313591746,27.8899155646272,1636764.8046198,0.0,1.0
2001-12-31,63.02,66.0,61.5,65.75,368400,27.0820104604439,28.362625997926,26.4288105889765,28.2551918085399,857268.999061581,0.0,1.0
2002-01-02,61.95,62.42,59.25,62.32,260044,26.6221921298714,26.8241684059173,25.4619028845017,26.7811947301629,605123.940260505,0.0,1.0
2002-01-03,47.71,57.51,47.51,57.51,2222800,20.5027407024401,24.7141609263746,20.4167933509313,24.7141609263746,5172468.86838786,0.0,1.0
2002-01-04,50.03,50.84,47.5,50.84,1607244,21.499729979943,21.8478167535539,20.4124959833558,21.8478167535539,3740066.3819971,0.0,1.0
2002-01-07,49.7,52.75,49.2,50.55,391200,21.3579168499534,22.6686139604636,21.1430484711812,21.723193093866,910324.735159853,0.0,1.0
2002-01-08,49.27,50.35,47.55,49.45,219378,21.1731300442093,21.6372457423572,20.433982821233,21.2504826605673,510493.915516101,0.0,1.0
2002-01-09,48.35,49.79,45.87,49.27,259467,20.7777722272685,21.3965931581324,19.7120250685586,21.1731300442093,603781.257816263,0.0,1.0
2002-01-10,48.98,49.5,48.1,49.35,127244,21.0485063845214,21.2719694984445,20.6703380378824,21.2075089848128,296097.547547753,0.0,1.0
2002-01-11,48.0,48.78,46.0,48.78,276578,20.627364362128,20.9625590330126,19.7678908470393,20.9625590330126,643598.65695563,0.0,1.0
2002-01-14,47.95,48.25,46.53,47.0,373467,20.6058775242508,20.7347985515141,19.9956513285378,20.1976276045837,869059.938307631,0.0,1.0
2002-01-15,48.28,49.25,48.0,48.5,270800,20.7476906542404,21.1645353090584,20.627364362128,20.8422327409002,630153.216465462,0.0,1.0
2002-01-16,47.81,48.9,47.4,48.0,237467,20.5457143781946,21.0141274439179,20.3695223076014,20.627364362128,552587.126493367,0.0,1.0
2002-01-17,47.99,48.61,46.3,47.97,221378,20.6230669945526,20.88950378423,19.8968118743026,20.6144722594017,515147.927454545,0.0,1.0
2002-01-18,47.77,48.49,46.7,47.84,246844,20.5285249078928,20.8379353733247,20.0687065773204,20.5586064809209,574407.461466767,0.0,1.0
2002-01-22,47.68,48.73,47.0,47.77,137467,20.4898485997138,20.9410721951354,20.1976276045837,20.5285249078928,319886.529571114,0.0,1.0
2002-01-23,49.05,49.84,47.93,49.84,397867,21.0785879575495,21.4180799960096,20.5972827890999,21.4180799960096,925838.883956664,0.0,1.0
2002-01-24,50.87,51.6,49.55,49.55,268978,21.8607088562802,22.1744166892876,21.2934563363217,21.2934563363217,625913.411589539,0.0,1.0
2002-01-25,49.7,51.0,49.7,50.87,199867,21.3579168499534,21.916574634761,21.3579168499534,21.8607088562802,465091.702050599,0.0,1.0
2002-01-28,49.5,50.6,49.21,50.6,237467,21.2719694984445,21.7446799317433,21.1473458387566,21.7446799317433,552587.126493367,0.0,1.0
2002-01-29,51.22,52.28,49.3,49.5,292000,22.0111167214208,22.4666376844177,21.1860221469356,21.2719694984445,679485.743012978,0.0,1.0
2002-01-30,55.75,56.7,53.24,56.7,798267,23.9578242330966,24.3660741527637,22.8791849716603,24.3660741527637,1857572.07403336,0.0,1.0
2002-01-31,57.11,57.25,55.5,55.74,305467,24.5422662233569,24.6024293694131,23.8503900437105,23.9535268655211,710823.532400499,0.0,1.0
2002-02-01,58.5,59.75,56.7,59.75,231867,25.1396003163435,25.6767712632739,24.3660741527637,25.6767712632739,539555.893065721,0.0,1.0
2002-02-04,58.37,60.2,58.0,58.5,390044,25.0837345378627,25.8701528041689,24.9247319375713,25.1396003163435,907634.716259435,0.0,1.0
2002-02-05,59.6,60.0,58.2,58.35,186178,25.6123107496423,25.78420545266,25.0106792890802,25.0751398027118,433237.317337912,0.0,1.0
2002-02-06,59.55,60.4,59.5,59.76,177200,25.590823911765,25.9561001556777,25.5693370738878,25.6810686308494,412345.457746234,0.0,1.0
2002-02-07,60.0,60.4,59.65,59.8,191467,25.78420545266,25.9561001556777,25.6337975875195,25.6982581011511,445544.851909131,0.0,1.0
2002-02-08,60.35,60.4,59.48,60.0,158000,25.9346133178005,25.9561001556777,25.5607423387369,25.78420545266,367666.94313716,0.0,1.0
2002-02-11,61.36,61.65,60.23,60.35,188044,26.3686474429203,26.4932711026081,25.8830449068952,25.9346133178005,437579.510476482,0.0,1.0
2002-02-12,61.6,62.0,61.05,61.11,153644,26.4717842647309,26.6436789677487,26.2354290480815,26.2612132535342,357530.505135227,0.0,1.0
2002-02-13,61.45,61.95,61.0,61.5,162800,26.4073237510993,26.6221921298714,26.2139422102043,26.4288105889765,378836.571789428,0.0,1.0
2002-02-14,60.69,61.6,60.23,61.43,179244,26.0893185505165,26.4805078713431,25.8915744982305,26.4074285476722,416964.449988849,0.02,1.0
2002-02-15,61.71,62.5,60.62,62.5,240978,26.527794492542,26.8673984084244,26.059227064299,26.8673984084244,560572.511377859,0.0,1.0
2002-02-19,59.83,61.46,59.8,61.46,131778,25.7196231484166,26.4203248989083,25.7067267971805,26.4203248989083,306547.171959064,0.0,1.0
2002-02-20,59.38,60.33,58.98,60.33,197244,25.5261778798759,25.9345623356839,25.354226530062,25.9345623356839,458836.758684256,0.0,1.0
2002-02-21,59.13,59.8,59.0,59.3,182178,25.4187082862422,25.7067267971805,25.3628240975527,25.4917876099131,423789.636306201,0.0,1.0
2002-02-22,59.94,60.4,58.8,59.1,134978,25.7669097696154,25.9646538219014,25.2768484226457,25.4058119350062,313991.137949359,0.0,1.0
2002-02-25,60.89,60.99,60.0,60.1,109778,26.1752942254234,26.2182820628769,25.7927024720875,25.835690309541,255369.905775792,0.0,1.0
2002-02-26,60.3,60.94,59.76,60.79,145067,25.9216659844479,26.1967881441502,25.6895316621991,26.13230638797,337460.566973134,0.0,1.0
2002-02-27,60.98,61.4,60.3,60.3,236400,26.2139832791316,26.3945321964362,25.9216659844479,25.9216659844479,549922.987532994,0.0,1.0
2002-02-28,61.35,61.35,60.4,61.0,118800,26.3730382777094,26.3730382777094,25.9646538219014,26.2225808466223,276357.237389678,0.0,1.0
2002-03-01,63.3,63.4,61.2,61.35,157600,27.2113011080523,27.2542889455058,26.3085565215292,26.3730382777094,366615.325021996,0.0,1.0
2002-03-04,63.92,64.25,63.08,63.55,122978,27.4778257002639,27.6196855638603,27.1167278656546,27.318770701686,286076.265485755,0.0,1.0
2002-03-05,64.68,64.9,63.5,63.72,126978,27.8045332649103,27.8991065073079,27.2972767829592,27.3918500253569,295381.222973623,0.0,1.0
2002-03-06,64.09,65.19,63.4,64.65,140000,27.5509050239348,28.023771235923,27.2542889455058,27.7916369136743,325673.512075377,0.0,1.0
2002-03-07,63.8,64.05,62.75,64.05,129244,27.4262402953197,27.5337098889534,26.9748680020581,27.5337098889534,300652.4813905,0.0,1.0
2002-03-08,65.48,66.0,63.99,63.99,142667,28.1484359645381,28.3719727192962,27.5079171864813,27.5079171864813,331877.592480414,0.0,1.0
2002-03-11,64.75,65.47,64.04,65.45,74844,27.8346247511277,28.1441371807928,27.529411105208,28.1355396133021,174105.059555497,0.0,1.0
2002-03-12,64.59,65.45,64.15,65.45,53867,27.7658442112022,28.1355396133021,27.5766977264069,28.1355396133021,125307.536249745,0.0,1.0
2002-03-13,63.9,64.69,63.81,64.69,136044,27.4692281327732,27.8088320486556,27.430539079065,27.8088320486556,316470.909119876,0.0,1.0
2002-03-14,64.5,64.5,63.65,64.5,36400,27.727155157494,27.727155157494,27.3617585391395,27.727155157494,84675.1131395983,0.0,1.0
2002-03-15,65.5,65.5,63.75,63.75,87644,28.1570335320288,28.1570335320288,27.4047463765929,27.4047463765929,203880.923516674,0.0,1.0
2002-03-18,65.3,65.95,65.06,65.75,63600,28.0710578571219,28.3504788005695,27.9678870472335,28.2645031256625,147948.8240571,0.0,1.0
2002-03-19,64.75,65.4,64.42,65.3,102578,27.8346247511277,28.1140456945753,27.6927648875312,28.0710578571219,238620.982297629,0.0,1.0
2002-03-20,64.0,64.7,63.59,64.6,163378,27.5122159702266,27.813130832401,27.3359658366674,27.7701429949475,380056.336113222,0.0,1.0
2002-03-21,63.9,63.98,63.3,63.98,101867,27.4692281327732,27.5036184027359,27.2113011080523,27.5036184027359,236967.02610416,0.0,1.0
2002-03-22,63.9,65.15,63.8,63.9,129600,27.4692281327732,28.0065761009416,27.4262402953197,27.4692281327732,301480.62260692,0.0,1.0
2002-03-25,63.34,63.64,63.02,63.4,156000,27.2284962430337,27.3574597553941,27.0909351631825,27.2542889455058,362893.342026849,0.0,1.0
2002-03-26,63.25,63.31,62.85,63.3,117600,27.1898071893255,27.2155998917976,27.0178558395116,27.2113011080523,273565.750143318,0.0,1.0
2002-03-27,63.1,64.0,62.78,64.0,92000,27.1253254331453,27.5122159702266,26.9877643532942,27.5122159702266,214014.022220963,0.0,1.0
2002-03-28,63.39,63.7,62.95,63.0,102000,27.2499901617604,27.3832524578662,27.0608436769651,27.0823375956918,237276.415940632,0.0,1.0
2002-04-01,63.39,63.59,63.02,63.59,93644,27.2499901617604,27.3359658366674,27.0909351631825,27.3359658366674,217838.359748476,0.0,1.0
2002-04-02,62.51,63.0,62.29,63.0,158178,26.8716971921698,27.0823375956918,26.7771239497721,27.0823375956918,367959.891378993,0.0,1.0
2002-04-03,61.18,62.65,61.18,62.3,210800,26.2999589540385,26.9318801646047,26.2999589540385,26.7814227335175,490371.25961064,0.0,1.0
2002-04-04,60.54,60.81,59.49,60.0,128400,26.0248367943363,26.1409039554607,25.5734645010747,25.7927024720875,298689.13536056,0.0,1.0
2002-04-05,62.14,62.36,60.29,60.29,90978,26.7126421935919,26.8072154359896,25.9173672007026,25.9173672007026,211636.605582812,0.0,1.0
2002-04-08,63.15,63.65,61.52,61.64,118444,27.1468193518721,27.3617585391395,26.4461176013804,26.4977030063245,275529.096173257,0.0,1.0
2002-04-09,62.97,64.43,62.75,63.65,149200,27.0694412444558,27.6970636712766,26.9748680020581,27.3617585391395,347074.914297474,0.0,1.0
2002-04-10,63.57,63.57,62.6,63.0,127378,27.3273682691767,27.3273682691767,26.9103862458779,27.0823375956918,296311.71872241,0.0,1.0
2002-04-11,63.4,64.17,63.35,63.67,108578,27.2542889455058,27.5852952938976,27.232795026779,27.3703561066302,252578.418529431,0.0,1.0
2002-04-12,64.25,64.25,63.15,63.4,164400,27.6196855638603,27.6196855638603,27.1468193518721,27.2542889455058,382433.752751372,0.0,1.0
2002-04-15,62.72,64.5,62.6,64.25,73778,26.9619716508221,27.727155157494,26.9103862458779,27.6196855638603,171625.28838498,0.0,1.0
2002-04-16,63.45,63.45,62.3,62.8,209778,27.2757828642325,27.2757828642325,26.7814227335175,26.9963619207849,487993.84297249,0.0,1.0
2002-04-17,63.4,63.92,63.4,63.7,58978,27.2542889455058,27.4778257002639,27.2542889455058,27.3832524578662,137196.945679869,0.0,1.0
2002-04-18,63.98,63.98,62.9,63.4,36267,27.5036184027359,27.5036184027359,27.0393497582384,27.2542889455058,84365.7233031267,0.0,1.0
2002-04-19,63.52,64.0,63.27,63.99,62444,27.3058743504499,27.5122159702266,27.1984047568162,27.5079171864813,145259.691343106,0.0,1.0
2002-04-22,62.9,63.74,62.66,63.74,36444,27.0393497582384,27.4004475928476,26.93617894835,27.4004475928476,84777.4676719646,0.0,1.0
2002-04-23,62.48,63.25,62.26,62.98,87067,26.8588008409337,27.1898071893255,26.7642275985361,27.0737400282011,202538.68339905,0.0,1.0
2002-04-24,63.98,65.27,62.85,64.29,284844,27.5036184027359,28.0581615058858,27.0178558395116,27.6368806988417,662615.327668564,0.0,1.0
2002-04-25,66.0,66.25,63.65,63.74,101244,28.3719727192962,28.4794423129299,27.3617585391395,27.4004475928476,235517.778975425,0.0,1.0
2002-04-26,64.09,66.5,64.05,65.8,213778,27.5509050239348,28.5869119065636,27.5337098889534,28.2859970443893,497298.800460357,0.0,1.0
2002-04-29,57.5,60.7,57.5,60.0,1838978,24.7180065357505,26.0936173342618,24.7180065357505,25.7927024720875,4277903.0277811,0.0,1.0
2002-04-30,55.74,56.97,54.4,54.5,662844,23.9614205965693,24.4901709972471,23.3853835746926,23.4283714121461,1541933.81027208,0.0,1.0
2002-05-01,55.8,56.66,54.6,55.9,628444,23.9872132990413,24.3569087011413,23.4713592495996,24.0302011364948,1461911.17587642,0.0,1.0
2002-05-02,58.0,58.75,56.0,56.1,792178,24.9329457230179,25.255354503919,24.0731889739483,24.1161768114018,1842795.65320606,0.0,1.0
2002-05-03,59.29,59.7,56.9,57.8,517644,25.4874888261678,25.663738959727,24.4600795110296,24.8469700481109,1204163.85346248,0.0,1.0
2002-05-06,57.82,59.1,57.22,59.1,506578,24.8555676156016,25.4058119350062,24.5976405908808,25.4058119350062,1178421.68857229,0.0,1.0
2002-05-07,56.35,57.95,56.31,57.95,446844,24.2236464050355,24.9114518042912,24.2064512700541,24.9114518042912,1039466.10592721,0.0,1.0
2002-05-08,57.6,58.0,56.3,56.5,620578,24.760994373204,24.9329457230179,24.2021524863087,24.2881281612157,1443612.97697652,0.0,1.0
2002-05-09,57.1,57.6,56.98,57.54,656578,24.5460551859366,24.760994373204,24.4944697809924,24.7352016707319,1527357.59436734,0.0,1.0
2002-05-10,56.88,57.25,56.45,57.1,541467,24.4514819435389,24.6105369421168,24.266634242489,24.5460551859366,1259581.85402085,0.0,1.0
2002-05-13,57.8,57.99,56.72,56.85,183067,24.8469700481109,24.9286469392725,24.3827014036134,24.4385855923029,425857.66310788,0.0,1.0
2002-05-14,59.6,59.77,57.95,58.15,332000,25.6207511222736,25.6938304459445,24.9114518042912,24.9974274791981,772311.471493037,0.0,1.0
2002-05-15,60.05,60.92,59.46,59.6,654844,25.8141963908142,26.1881905766595,25.5605681498387,25.6207511222736,1523323.89529635,0.0,1.0
2002-05-16,58.6,60.38,58.56,59.9,272267,25.1908727477388,25.9560562544107,25.1736776127574,25.749714634634,633358.215087333,0.0,1.0
2002-05-17,59.5,59.5,57.9,58.55,263600,25.5777632848201,25.5777632848201,24.8899578855644,25.169378829012,613196.698450496,0.0,1.0
2002-05-20,58.85,59.3,58.62,59.28,171244,25.2983423413725,25.4917876099131,25.1994703152295,25.4831900424224,398354.535013113,0.0,1.0
2002-05-21,58.12,59.0,58.05,58.85,317200,24.9845311279621,25.3628240975527,24.9544396417446,25.2983423413725,737883.128787926,0.0,1.0
2002-05-22,57.86,58.45,57.8,58.12,256044,24.872762750583,25.1263909915585,24.8469700481109,24.9845311279621,595619.633755915,0.0,1.0
2002-05-23,59.78,59.9,57.82,57.86,319244,25.6981292296898,25.749714634634,24.8555676156016,24.872762750583,742637.962064228,0.0,1.0
2002-05-24,58.42,59.71,58.42,59.7,212667,25.1134946403225,25.6680377434724,25.1134946403225,25.663738959727,494714.348518102,0.0,1.0
2002-05-28,59.45,59.45,58.35,58.43,247644,25.5562693660933,25.5562693660933,25.0834031541051,25.1177934240678,576079.223031392,0.0,1.0
2002-05-29,58.24,59.35,58.15,59.35,163200,25.0361165329062,25.5132815286399,24.9974274791981,25.5132815286399,379642.265505012,0.0,1.0
2002-05-30,59.0,59.0,57.61,58.0,283644,25.3628240975527,25.3628240975527,24.7652931569493,24.9329457230179,659823.840422202,0.0,1.0
2002-05-31,58.6,59.5,58.6,58.85,191778,25.1908727477388,25.5777632848201,25.1908727477388,25.2983423413725,446121.534277083,0.0,1.0
2002-06-03,57.7,58.81,57.7,58.5,248844,24.8039822106575,25.2811472063911,24.8039822106575,25.1478849102853,578870.710277751,0.0,1.0
2002-06-04,58.77,58.9,57.35,57.35,298000,25.2639520714097,25.3198362600992,24.6535247795703,24.6535247795703,693219.33284616,0.0,1.0
2002-06-05,59.26,59.6,58.4,58.77,360578,25.4745924749317,25.6207511222736,25.1048970728318,25.2639520714097,838790.740265111,0.0,1.0
2002-06-06,38.2,39.6,37.6,39.6,265244,24.6320185448342,25.5347626799852,24.245128201198,25.5347626799852,411347.562992353,0.0,1.49999925000037
2002-06-07,38.74,39.1,37.6,38.05,233067,24.9802198541067,25.2123540602884,24.245128201198,24.5352959589251,361446.601860698,0.0,1.0
2002-06-10,37.25,39.15,36.88,38.7,427867,24.0194421674103,25.2445949222581,23.7808597888347,24.954427164531,663547.706017287,0.0,1.0
2002-06-11,36.58,37.5,36.07,37.26,683200,23.5874146170166,24.1806464772587,23.2585578249259,24.0258903398042,1059525.02238081,0.0,1.0
2002-06-12,36.02,36.33,34.9,36.33,420867,23.2263169629562,23.4262103071682,22.5041216548354,23.4262103071682,652691.91685355,0.0,1.0
2002-06-13,35.0,36.61,34.9,36.02,480467,22.5814997235626,23.6202487108465,22.5169811529239,23.2395891440779,744695.667066481,0.02,1.0
2002-06-14,36.25,37.15,34.6,35.0,367200,23.387981856547,23.9686489922958,22.3234254410076,22.5814997235626,569138.461011498,0.0,1.0
2002-06-17,36.97,37.35,36.4,36.4,301467,23.852515565146,24.0976861335733,23.4847597125052,23.4847597125052,467256.166736801,0.0,1.0
2002-06-18,36.68,37.59,36.48,37.0,247867,23.6654117102937,24.2525307031063,23.5363745690162,23.8718711363377,384179.310772158,0.0,1.0
2002-06-19,36.29,37.07,36.29,36.6,246600,23.4137892848025,23.9170341357848,23.4137892848025,23.6137968537827,382215.535091055,0.0,1.0
2002-06-20,35.6,36.6,35.5,36.3,306267,22.9686111473952,23.6137968537827,22.9040925767564,23.4202411418664,474695.885181394,0.0,1.0
2002-06-21,35.45,35.84,35.31,35.7,343867,22.871833291437,23.1234557169282,22.7815072925428,23.0331297180339,532973.679664055,0.0,1.0
2002-06-24,35.8,36.3,34.85,35.4,345000,23.0976482886726,23.4202411418664,22.4847218676045,22.8395740061176,534729.763205248,0.0,1.0
2002-06-25,34.65,35.7,34.25,35.7,394000,22.355684726327,23.0331297180339,22.097610443772,23.0331297180339,610676.888993819,0.0,1.0
2002-06-26,34.16,34.5,33.55,34.4,574667,22.0395437301971,22.2589068703689,21.6459804493008,22.1943882997301,890700.141541652,0.0,1.0
2002-06-27,33.18,34.25,32.51,34.18,745467,21.4072617379374,22.097610443772,20.9749873146578,22.0524474443249,1155430.12286181,0.0,1.0
2002-06-28,32.87,33.82,32.81,33.65,1454000,21.2072541689573,21.8201805900254,21.168543026574,21.7104990199395,2253614.71217515,0.0,1.0
2002-07-01,31.5,33.58,31.16,33.0,541600,20.3233497512064,21.6653360204924,20.1039866110346,21.2911283107876,839448.231165105,0.0,1.0
2002-07-02,30.31,31.73,30.28,31.5,833267,19.5555787606053,20.4717424636755,19.5362231894136,20.3233497512064,1291514.97274419,0.0,1.0
2002-07-03,32.75,32.75,29.6,30.32,743467,21.1298318841908,21.1298318841908,19.0974969090701,19.5620306176691,1152330.24017656,0.0,1.0
2002-07-05,33.31,33.31,32.65,33.0,184000,21.4911358797678,21.4911358797678,21.065313313552,21.2911283107876,285189.207042798,0.0,1.0
2002-07-08,32.36,33.65,32.34,33.3,398067,20.8782094586996,21.7104990199395,20.8653057445719,21.4846840227039,616980.500434271,0.0,1.0
2002-07-09,31.05,32.16,30.89,32.16,321600,20.033016183332,20.7491723174221,19.92978647031,20.7491723174221,498461.135787848,0.0,1.0
2002-07-10,30.33,31.19,30.25,31.05,601867,19.568482474733,20.1233421822263,19.516867618222,20.033016183332,932858.546061021,0.0,1.0
2002-07-11,30.5,30.95,29.6,30.25,525467,19.6781640448189,19.9684976126933,19.0974969090701,19.516867618222,814443.027484554,0.0,1.0
2002-07-12,32.0,32.4,31.6,32.2,612000,20.6459426044001,20.9040168869551,20.3878683218451,20.7749797456776,948564.101685831,0.0,1.0
2002-07-15,31.43,32.1,31.0,32.01,465267,20.2781867517593,20.7104611750389,20.0007568980126,20.652394461464,721136.558658594,0.0,1.0
2002-07-16,31.61,31.8,30.8,31.23,353000,20.394320178909,20.5169054631226,19.8717197567351,20.1491496104818,547129.293946238,0.0,1.0
2002-07-17,31.63,32.19,31.04,32.0,277600,20.4072238930368,20.7685278886138,20.0265643262681,20.6459426044001,430263.716712395,0.0,1.0
2002-07-18,29.48,31.9,29.35,31.9,1351400,19.0200746243036,20.5814240337614,18.9362004824733,20.5814240337614,2094590.73042195,0.0,1.0
2002-07-19,31.0,32.3,30.0,30.0,1187267,20.0007568980126,20.8394983163164,19.3555711916251,19.3555711916251,1840194.20803306,0.0,1.0
2002-07-22,30.98,31.64,30.7,31.0,434000,19.9878531838849,20.4136757501006,19.8072011860964,20.0007568980126,672674.542698774,0.0,1.0
2002-07-23,30.03,31.3,30.02,30.99,314000,19.3749267628168,20.1943126099289,19.3684749057529,19.9943050409488,486681.581583905,0.0,1.0
2002-07-24,32.12,32.12,29.15,29.25,331800,20.7233648891666,20.7233648891666,18.8071633411957,18.8716819118345,514270.537482612,0.0,1.0
2002-07-25,32.65,33.93,31.99,32.12,474467,21.065313313552,21.891151017728,20.6394907473363,20.7233648891666,735396.019010736,0.0,1.0
2002-07-26,33.06,33.29,32.6,32.9,216267,21.3298394531709,21.47823216564,21.0330540282326,21.2266097401489,335201.164345244,0.0,1.0
2002-07-29,35.21,35.3,33.45,33.5,365267,22.716988721904,22.7750554354789,21.581461878662,21.6137211639814,566142.424396206,0.0,1.0
2002-07-30,35.95,36.58,34.9,35.45,654267,23.1944261446308,23.6008931396549,22.5169811529239,22.871833291437,1014075.47241451,0.0,1.0
2002-07-31,35.65,35.95,34.7,35.95,184200,23.0008704327145,23.1944261446308,22.3879440116464,23.1944261446308,285499.195311323,0.0,1.0
2002-08-01,34.24,35.75,34.17,35.65,293000,22.0911585867081,23.0653890033533,22.045995587261,23.0008704327145,454132.813388805,0.0,1.0
2002-08-02,32.72,34.0,32.7,34.0,221400,21.1104763129991,21.9363140171751,21.0975725988714,21.9363140171751,343157.013256933,0.0,1.0
2002-08-05,30.6,33.3,30.0,32.5,648400,19.7426826154576,21.4846840227039,19.3555711916251,20.9685354575939,1004981.96655734,0.0,1.0
2002-08-06,31.26,32.7,30.63,30.63,427867,20.1685051816734,21.0975725988714,19.7620381866493,19.7620381866493,663168.752444461,0.0,1.0
2002-08-07,32.03,32.49,30.5,31.75,465467,20.6652981755918,20.96208360053,19.6781640448189,20.4846461778033,721446.546927119,0.0,1.0
2002-08-08,34.28,34.41,32.05,32.05,393867,22.1169660149636,22.200840156794,20.6782018897195,20.6782018897195,610470.74679525,0.0,1.0
2002-08-09,35.39,35.6,34.28,34.28,601400,22.8331221490538,22.9686111473952,22.1169660149636,22.1169660149636,932134.723454015,0.0,1.0
2002-08-12,36.32,37.4,34.9,35.1,639067,23.4331448559942,24.1299454188927,22.5169811529239,22.6460182942014,990516.364006628,0.0,1.0
2002-08-13,37.23,38.48,36.32,36.32,636067,24.0202638488068,24.8267459817912,23.4331448559942,23.4331448559942,985866.539978758,0.0,1.0
2002-08-14,38.0,38.0,36.75,37.23,509667,24.5170568427252,24.5170568427252,23.7105747097408,24.0202638488068,789953.954271096,0.0,1.0
2002-08-15,37.59,38.4,37.3,38.15,404200,24.2525307031063,24.7751311252802,24.0654268482539,24.6138346986833,626486.290688582,0.0,1.0
2002-08-16,38.0,38.25,37.11,37.6,350400,24.5170568427252,24.678353269322,23.9428415640403,24.2589825601702,543099.446455415,0.0,1.0
2002-08-19,37.0,38.0,36.7,37.73,460067,23.8847748504654,24.5303093058834,23.69111451384,24.3560150029205,712691.624960757,0.02,1.0
2002-08-20,37.1,37.45,36.84,37.0,252667,23.9493282960072,24.1752653554035,23.7814893375985,23.8847748504654,391407.457618042,0.0,1.0
2002-08-21,37.22,37.3,36.87,37.1,143400,24.0267924306574,24.0784351870908,23.8008553712611,23.9493282960072,222141.512039273,0.0,1.0
2002-08-22,39.4,39.57,37.59,37.7,453600,25.4340575434686,25.5437984008896,24.265640179162,24.336648969258,702673.569463141,0.0,1.0
2002-08-23,37.99,39.15,37.6,39.15,370400,24.5238539613292,25.2726739296141,24.2720955237162,25.2726739296141,573788.117568668,0.0,1.0
2002-08-26,37.19,37.9,36.16,37.9,335067,24.0074263969948,24.4657558603416,23.3425259079143,24.4657558603416,519053.626321223,0.0,1.0
2002-08-27,36.1,37.22,35.75,37.1,279800,23.3037938405892,24.0267924306574,23.0778567811929,23.9493282960072,433439.296154734,0.0,1.0
2002-08-28,35.5,36.1,34.64,36.1,327267,22.9164731673384,23.3037938405892,22.361313535679,23.3037938405892,506970.615206116,0.0,1.0
2002-08-29,35.5,35.5,34.52,35.35,289467,22.9164731673384,22.9164731673384,22.2838494010288,22.8196429990257,448414.484417521,0.0,1.0
2002-08-30,35.45,36.2,35.17,35.25,113867,22.8841964445675,23.368347286131,22.7034467970505,22.7550895534839,176391.823928703,0.0,1.0
2002-09-03,34.56,35.76,34.28,35.45,152600,22.3096707792455,23.0843121257471,22.1289211317285,22.8841964445675,236393.268739144,0.0,1.0
2002-09-04,36.01,36.21,34.14,34.56,238467,23.2456957396016,23.3748026306852,22.03854630797,22.3096707792455,369410.18097259,0.0,1.0
2002-09-05,34.99,35.88,34.92,35.85,256867,22.5872505950753,23.1617762603973,22.542063183196,23.1424102267347,397913.694372329,0.0,1.0
2002-09-06,36.1,36.1,35.19,35.35,159200,23.3037938405892,23.3037938405892,22.7163574861589,22.8196429990257,246617.355067311,0.0,1.0
2002-09-09,36.3,36.5,35.7,36.0,264467,23.4329007316728,23.5620076227564,23.045580058422,23.2392403950474,409686.884689614,0.0,1.0
2002-09-10,37.49,37.54,36.5,36.5,328067,24.2010867336202,24.2333634563911,23.5620076227564,23.5620076227564,508209.898397409,0.0,1.0
2002-09-11,35.72,37.9,35.45,37.7,429867,23.0584907475304,24.4657558603416,22.8841964445675,24.336648969258,665908.684489445,0.0,1.0
2002-09-12,35.05,35.5,34.9,35.5,407867,22.6259826624003,22.9164731673384,22.5291524940876,22.9164731673384,631828.396728888,0.0,1.0
2002-09-13,35.59,35.59,35.01,35.12,259800,22.9745712683261,22.9745712683261,22.6001612841836,22.6711700742796,402457.216372407,0.0,1.0
2002-09-16,35.01,35.59,34.81,35.58,295000,22.6001612841836,22.9745712683261,22.4710543931,22.9681159237719,456985.676789301,0.0,1.0
2002-09-17,35.0,35.15,34.7,34.9,160600,22.5937059396294,22.6905361079421,22.400045603004,22.5291524940876,248786.100652074,0.0,1.0
2002-09-18,34.41,35.0,33.65,35.0,335867,22.2128406109328,22.5937059396294,21.7222344248152,22.5937059396294,520292.909512516,0.0,1.0
2002-09-19,34.07,35.08,33.86,34.25,441600,21.9933588960907,22.6453486960629,21.8577966604529,22.109555098066,684084.321593747,0.0,1.0
2002-09-20,34.0,34.4,33.8,34.07,310467,21.9481714842115,22.2063852663786,21.8190645931279,21.9933588960907,480945.668188961,0.0,1.0
2002-09-23,33.23,33.95,32.85,33.75,130800,21.4511099535396,21.9158947614406,21.2058068604808,21.786787870357,202622.801776409,0.0,1.0
2002-09-24,32.1,33.23,31.64,33.23,286000,20.7216560189173,21.4511099535396,20.424710169425,21.4511099535396,443043.740887254,0.0,1.0
2002-09-25,32.27,32.7,31.8,32.6,367600,20.8313968763383,21.1089766921681,20.5279956822919,21.0444232466263,569450.626399143,0.0,1.0
2002-09-26,32.8,32.9,32.12,32.4,193067,21.1735301377099,21.2380835832517,20.7345667080256,20.9153163555427,299080.859866711,0.0,1.0
2002-09-27,32.7,33.2,32.5,32.8,261600,21.1089766921681,21.4317439198771,20.9798698010845,21.1735301377099,405245.603552817,0.0,1.0
2002-09-30,32.7,32.85,31.9,32.7,374467,21.1089766921681,21.2058068604808,20.5925491278337,21.1089766921681,580088.323492403,0.0,1.0
2002-10-01,33.05,33.15,31.98,32.7,310067,21.3349137515644,21.3994671971062,20.6441918842671,21.1089766921681,480326.026593315,0.0,1.0
2002-10-02,32.59,33.4,32.59,33.05,332667,21.0379679020721,21.5608508109607,21.0379679020721,21.3349137515644,515335.776747343,0.0,1.0
2002-10-03,31.85,32.94,31.5,32.5,236067,20.5602724050628,21.2639049614684,20.3343353456665,20.9798698010845,365692.331398711,0.0,1.0
2002-10-04,30.46,32.0,30.0,32.0,418000,19.6629795120318,20.6571025733755,19.3660336625395,20.6571025733755,647525.467450602,0.0,1.0
2002-10-07,30.15,30.33,29.8,30.1,341600,19.4628638308522,19.5790600328275,19.2369267714559,19.4305871080813,529173.922682119,0.0,1.0
2002-10-08,30.21,30.4,29.4,30.25,328667,19.5015958981773,19.6242474447067,18.9787129892887,19.527417276394,509139.360790878,0.0,1.0
2002-10-09,30.25,30.44,29.94,30.2,204467,19.527417276394,19.6500688229234,19.3273015952144,19.4951405536231,316740.645342637,0.0,1.0
2002-10-10,30.0,30.2,29.74,30.2,644867,19.3660336625395,19.4951405536231,19.1981947041308,19.4951405536231,998966.042149445,0.0,1.0
2002-10-11,29.8,30.43,29.8,30.25,809667,19.2369267714559,19.6436134783693,19.2369267714559,19.527417276394,1254258.37955581,0.0,1.0
2002-10-14,30.65,30.84,29.98,30.3,521667,19.7856310585612,19.9082826050906,19.3531229734312,19.5596939991649,808116.430690319,0.0,1.0
2002-10-15,32.33,32.54,31.0,31.0,793467,20.8701289436634,21.0056911793012,20.0115681179575,20.0115681179575,1229162.89493212,0.0,1.0
2002-10-16,31.6,32.25,31.5,32.22,444667,20.3988887912083,20.81848618723,20.3343353456665,20.7991201535674,688835.423528366,0.0,1.0
2002-10-17,34.29,34.75,31.9,31.9,444600,22.1353764762827,22.4323223257749,20.5925491278337,20.5925491278337,688731.633561094,0.0,1.0
2002-10-18,34.04,34.48,33.51,34.29,328667,21.9739928624282,22.2580280228121,21.6318596010566,22.1353764762827,509139.360790878,0.0,1.0
2002-10-21,35.37,35.47,33.49,34.0,218067,22.8325536881341,22.8971071336759,21.6189489119483,21.9481714842115,337808.459594618,0.0,1.0
2002-10-22,34.4,35.75,34.03,35.37,223067,22.2063852663786,23.0778567811929,21.967537517874,22.8325536881341,345553.9795402,0.0,1.0
2002-10-23,35.66,35.68,34.25,34.4,233467,23.0197586802053,23.0326693693137,22.109555098066,22.2063852663786,361664.661027009,0.0,1.0
2002-10-24,35.01,35.75,34.99,35.75,157667,22.6001612841836,23.0778567811929,22.5872505950753,23.0778567811929,244242.578651996,0.0,1.0
2002-10-25,36.03,36.1,34.84,35.05,212267,23.25860642871,23.3037938405892,22.4904204267626,22.6259826624003,328823.656457743,0.0,1.0
2002-10-28,36.11,36.85,36.05,36.4,266400,23.3102491851434,23.7879446821527,23.2715171178183,23.4974541772146,412681.302700575,0.0,1.0
2002-10-29,35.56,36.25,34.85,36.2,146467,22.9552052346635,23.4006240089019,22.4968757713167,23.368347286131,226892.613973893,0.0,1.0
2002-10-30,36.0,36.9,35.5,35.6,188867,23.2392403950474,23.8202214049236,22.9164731673384,22.9810266128802,292574.623112423,0.0,1.0
2002-10-31,38.47,38.6,36.35,36.5,631067,24.8337104999298,24.9176299791342,23.4651774544437,23.5620076227564,977588.407099641,0.0,1.0
2002-11-01,39.6,39.6,36.89,38.55,515800,25.5631644345522,25.5631644345522,23.8137660603694,24.8853532563633,799027.837586173,0.0,1.0
2002-11-04,38.53,39.7,37.6,39.1,863667,24.8724425672549,25.627717880094,24.2720955237162,25.2403972068432,1337909.99496809,0.0,1.0
2002-11-05,38.45,38.94,37.35,38.9,381867,24.8207998108215,25.1371116939763,24.1107119098617,25.1112903157596,591551.693011864,0.0,1.0
2002-11-06,38.97,39.18,38.47,38.47,322067,25.1564777276388,25.2920399632766,24.8337104999298,24.8337104999298,498915.274462711,0.0,1.0
2002-11-07,38.41,38.91,38.15,38.9,189400,24.7949784326048,25.1177456603138,24.6271394741961,25.1112903157596,293400.295538622,0.0,1.0
2002-11-08,38.03,38.58,37.96,38.3,252200,24.5496753395459,24.9047192900258,24.5044879276667,24.7239696425088,390684.026055125,0.0,1.0
2002-11-11,37.42,37.9,37.03,37.9,254800,24.155899321741,24.4657558603416,23.9041408841279,24.4657558603416,394711.696426826,0.0,1.0
2002-11-12,37.31,38.25,37.05,37.5,334600,24.084890531645,24.6916929197379,23.9170515732363,24.2075420781744,518330.194758305,0.0,1.0
2002-11-13,37.77,38.18,37.21,37.35,329467,24.3818363811373,24.6465055078586,24.0203370861032,24.1107119098617,510378.64398217,0.0,1.0
2002-11-14,38.35,38.75,38.0,38.0,194000,24.7562463652797,25.0144601474469,24.5303093058834,24.5303093058834,300526.173888557,0.0,1.0
2002-11-15,38.97,38.99,37.85,38.35,328400,25.1564777276388,25.1693884167472,24.4334791375707,24.7562463652797,508725.750025785,0.0,1.0
2002-11-18,39.06,39.5,38.75,38.99,271067,25.2145758286265,25.4986109890104,25.0144601474469,25.1693884167472,419910.97101778,0.0,1.0
2002-11-19,39.61,39.9,39.06,39.06,284067,25.5696197791063,25.7568247711776,25.2145758286265,25.2145758286265,440049.322876293,0.0,1.0
2002-11-20,40.05,40.11,39.5,39.5,381400,25.8536549394903,25.8923870068153,25.4986109890104,25.4986109890104,590828.261448946,0.0,1.0
2002-11-21,41.8,42.27,39.93,40.0,859200,26.9833402364717,27.2867414305182,25.7761908048401,25.8213782167194,1330990.1474487,0.0,1.0
2002-11-22,41.89,42.15,41.2,41.55,549800,27.0414383374593,27.209277295868,26.5960195632209,26.8219566226172,851697.373216128,0.0,1.0
2002-11-25,43.5,43.5,41.98,42.0,464600,28.0807488106823,28.0807488106823,27.099536438447,27.1124471275553,719713.713343421,0.0,1.0
2002-11-26,42.71,43.6,42.71,43.25,558600,27.5707765909021,28.1453022562241,27.5707765909021,27.9193651968278,865329.48832035,0.0,1.0
2002-11-27,43.45,44.41,42.75,42.78,504267,28.0484720879114,28.6681851651127,27.5965979691188,27.6159640027814,781162.021279696,0.0,1.0
2002-11-29,43.8,43.8,43.2,43.57,137600,28.2873198364161,28.2873198364161,27.8998223044104,28.1387791158139,213059.421495323,0.02,1.0
2002-12-02,43.5,44.35,43.2,44.05,286800,28.0935710704132,28.6425259074213,27.8998223044104,28.4487771414184,444080.24770973,0.0,1.0
2002-12-03,42.9,43.31,42.3,43.3,303400,27.7060735384075,27.9708635186114,27.3185760064018,27.9644052264113,469783.637221521,0.0,1.0
2002-12-04,41.61,42.93,41.52,42.7,1081400,26.8729538445953,27.7254484150078,26.8148292147944,27.5769076944056,1674436.47096688,0.0,1.0
2002-12-05,41.9,42.1,40.5,41.7,617800,27.060244318398,27.1894101623999,26.1560834103847,26.9310784743961,956599.640986999,0.0,1.0
2002-12-06,41.62,42.75,41.39,41.9,387600,26.8794121367953,27.6091991554061,26.7308714161932,27.060244318398,600158.661130724,0.0,1.0
2002-12-09,40.6,41.61,40.6,41.48,250467,26.2206663323857,26.8729538445953,26.2206663323857,26.788996045994,387822.341015038,0.0,1.0
2002-12-10,41.7,41.77,40.53,40.61,406000,26.9310784743961,26.9762865197968,26.175458286985,26.2271246245858,628649.165167889,0.0,1.0
2002-12-11,40.81,42.07,40.5,41.7,433200,26.3562904685877,27.1700352857996,26.1560834103847,26.9310784743961,670765.562440219,0.0,1.0
2002-12-12,42.0,42.11,40.7,40.7,414200,27.124827240399,27.1958684546,26.2852492543866,26.2852492543866,641346.020227928,0.0,1.0
2002-12-13,41.4,41.98,41.3,41.75,318800,26.7373297083933,27.1119106559988,26.6727467863923,26.9633699353966,493628.95038306,0.0,1.0
2002-12-16,41.65,41.91,41.2,41.2,297267,26.8987870133956,27.0667026105981,26.6081638643914,26.6081638643914,460287.318674785,0.0,1.0
2002-12-17,41.25,41.81,41.1,41.6,182867,26.6404553253918,27.0021196885972,26.5435809423904,26.8664955523952,283150.706617627,0.0,1.0
2002-12-18,40.3,41.25,40.3,41.25,224400,26.0269175663828,26.6404553253918,26.0269175663828,26.6404553253918,347460.277496734,0.0,1.0
2002-12-19,39.93,40.75,39.78,40.2,326267,25.7879607549793,26.3175407153871,25.6910863719779,25.9623346443819,505190.830472491,0.0,1.0
2002-12-20,40.4,40.66,40.07,40.1,269867,26.0915004883838,26.2594160855862,25.8783768457806,25.8977517223809,417861.242010744,0.0,1.0
2002-12-23,41.0,41.35,40.1,40.4,235867,26.4789980203895,26.7050382473928,25.8977517223809,26.0915004883838,365215.74542033,0.0,1.0
2002-12-24,40.95,41.0,40.85,40.9,88667,26.446706559389,26.4789980203895,26.382123637388,26.4144150983885,137291.713123008,0.0,1.0
2002-12-26,42.3,42.5,40.9,41.0,212467,27.3185760064018,27.4477418504037,26.4144150983885,26.4789980203895,328983.256590458,0.0,1.0
2002-12-27,41.78,42.37,41.6,42.15,201200,26.9827448119969,27.3637840518025,26.8664955523952,27.2217016234004,311537.468058569,0.0,1.0
2002-12-30,42.21,42.5,41.45,41.78,275800,27.260451376601,27.4477418504037,26.7696211693937,26.9827448119969,427047.881165772,0.0,1.0
2002-12-31,42.7,43.26,42.17,42.21,469667,27.5769076944056,27.9385720576109,27.2346182078006,27.260451376601,727230.954327356,0.0,1.0
2003-01-02,42.51,42.74,42.0,42.7,324067,27.4542001426038,27.602740863206,27.124827240399,27.5769076944056,501784.3571637,0.0,1.0
2003-01-03,43.05,43.05,42.45,42.51,256467,27.8029479214089,27.8029479214089,27.4154503894032,27.4542001426038,397112.722766288,0.0,1.0
2003-01-06,43.25,43.35,42.58,42.8,387000,27.9321137654108,27.9966966874118,27.4994081880045,27.6414906164066,599229.622955599,0.0,1.0
2003-01-07,43.47,43.9,43.05,43.25,331200,28.0741961938129,28.351902758417,27.8029479214089,27.9321137654108,512829.072668977,0.0,1.0
2003-01-08,43.36,43.51,43.1,43.48,230267,28.0031549796119,28.1000293626133,27.8352393824094,28.080654486013,356544.722452498,0.0,1.0
2003-01-09,44.83,45.14,43.36,43.36,437000,28.9525239330258,29.1527309912288,28.0031549796119,28.0031549796119,676649.470882679,0.0,1.0
2003-01-10,45.2,46.33,44.6,44.7,501467,29.1914807444294,29.9212677630401,28.8039832124237,28.8685661344246,776469.977608978,0.0,1.0
2003-01-13,45.0,45.64,44.97,45.6,512200,29.0623149004275,29.4756456012335,29.0429400238272,29.4498124324332,793088.922165005,0.0,1.0
2003-01-14,45.0,45.18,44.62,45.1,272000,29.0623149004275,29.1785641600292,28.8168997968238,29.1268978224284,421163.972723314,0.0,1.0
2003-01-15,44.63,45.08,44.61,44.8,249267,28.8233580890239,29.1139812380282,28.8104415046238,28.9331490564256,385964.264664789,0.0,1.0
2003-01-16,44.12,45.0,43.86,44.64,470467,28.4939851868191,29.0623149004275,28.3260695896166,28.829816381224,728469.671894189,0.0,1.0
2003-01-17,43.48,44.12,43.29,44.12,246267,28.080654486013,28.4939851868191,27.9579469342112,28.4939851868191,381319.073789164,0.0,1.0
2003-01-21,42.8,43.63,42.8,43.48,331467,27.6414906164066,28.1775288690144,27.6414906164066,28.080654486013,513242.494656907,0.0,1.0
2003-01-22,45.5,45.5,42.25,42.8,962800,29.3852295104322,29.3852295104322,27.2862845454013,27.6414906164066,1490796.59168385,0.0,1.0
2003-01-23,47.4,47.42,45.97,46.25,1238000,30.6123050284503,30.6252216128504,29.6887692438367,29.8696014254393,1916915.43467449,0.0,1.0
2003-01-24,47.15,47.41,46.52,47.41,448000,30.4508477234479,30.6187633206503,30.0439753148419,30.6187633206503,693681.837426635,0.0,1.0
2003-01-27,47.51,47.73,46.75,46.75,709267,30.6833462426513,30.8254286710534,30.1925160354441,30.1925160354441,1098226.86559392,0.0,1.0
2003-01-28,48.4,48.6,47.11,47.5,818200,31.2581342484598,31.3873000924617,30.4250145546475,30.6768879504512,1266898.39147873,0.0,1.0
2003-01-29,48.4,48.6,47.11,47.5,907000,31.2581342484598,31.3873000924617,30.4250145546475,30.6768879504512,1404396.04139723,0.0,1.0
2003-01-30,48.16,49.0,48.16,48.81,672467,31.1031352356575,31.6456317804655,31.1031352356575,31.5229242286637,1041245.85751959,0.0,1.0
2003-01-31,49.75,49.75,48.05,48.05,592867,32.1300036954726,32.1300036954726,31.0320940214564,31.0320940214564,917993.45961968,0.0,1.0
2003-02-03,48.69,50.2,48.65,49.74,769800,31.4454247222625,32.4206268444769,31.4195915534621,32.1235454032725,1191955.97868532,0.0,1.0
2003-02-04,48.42,48.97,47.9,48.69,690800,31.2710508328599,31.6262569038652,30.935219638455,31.4454247222625,1069632.61896054,0.0,1.0
2003-02-05,48.85,49.42,48.42,48.6,565600,31.548757397464,31.9168800528694,31.2710508328599,31.3873000924617,875773.319751128,0.0,1.0
2003-02-06,48.25,48.85,48.01,48.7,521200,31.1612598654583,31.548757397464,31.006260852656,31.4518830144626,807024.494791881,0.0,1.0
2003-02-07,48.33,49.0,48.17,48.25,573667,31.2129262030591,31.6456317804655,31.1095935278576,31.1612598654583,888264.238015682,0.0,1.0
2003-02-10,48.38,48.5,47.88,48.33,523400,31.2452176640596,31.3227171704607,30.9223030540548,31.2129262030591,810430.968100671,0.0,1.0
2003-02-11,48.47,48.78,48.0,48.0,464600,31.3033422938604,31.5035493520634,30.999802560456,30.999802560456,719385.226938426,0.0,1.0
2003-02-12,46.83,48.4,46.64,48.3,1172200,30.2441823730448,31.2581342484598,30.121474821243,31.1935513264588,1815030.91480246,0.0,1.0
2003-02-13,45.89,47.2,45.49,46.84,922467,29.6371029062359,30.4831391844484,29.3787712182321,30.2506406652449,1428345.09715499,0.0,1.0
2003-02-14,46.72,46.72,45.89,45.89,541400,30.186057743244,30.186057743244,29.649790022206,29.649790022206,837943.404705146,0.02,1.0
2003-02-18,47.55,47.9,46.81,46.81,443200,30.7223254642819,30.9484624550811,30.2442072551638,30.2442072551638,685955.886526267,0.0,1.0
2003-02-19,47.14,47.41,46.9,47.4,308600,30.4574221322029,30.6318706679623,30.3023567670835,30.6254096110823,477630.836150736,0.0,1.0
2003-02-20,47.02,47.24,46.83,47.14,347867,30.3798894496432,30.5220327010027,30.2571293689237,30.4574221322029,538405.722875075,0.0,1.0
2003-02-21,48.49,48.75,47.0,47.0,459267,31.3296648109996,31.4976522898789,30.3669673358833,30.3669673358833,710823.335147245,0.0,1.0
2003-02-24,47.0,48.49,47.0,48.49,339400,30.3669673358833,31.3296648109996,30.3669673358833,31.3296648109996,525301.055701748,0.0,1.0
2003-02-25,47.6,47.72,46.54,46.75,363800,30.7546307486818,30.8321634312415,30.0697587194044,30.2054409138839,563065.775086317,0.0,1.0
2003-02-26,47.55,48.42,47.55,47.6,357667,30.7223254642819,31.2844374128398,30.7223254642819,30.7546307486818,553573.520004942,0.0,1.0
2003-02-27,47.9,47.96,47.5,47.56,315667,30.9484624550811,30.9872287963609,30.6900201798821,30.7287865211619,488568.67516265,0.0,1.0
2003-02-28,48.84,49.16,48.0,48.0,503467,31.5558018017987,31.7625556219579,31.0130730238808,31.0130730238808,779233.195671751,0.0,1.0
2003-03-03,48.95,50.05,48.94,49.9,561667,31.6268734274785,32.3375896842757,31.6204123705985,32.2406738310761,869311.337810352,0.0,1.0
2003-03-04,47.77,48.96,47.75,48.96,275000,30.8644687156414,31.6333344843584,30.8515466018814,31.6333344843584,425626.960276902,0.0,1.0
2003-03-05,47.58,48.05,47.14,47.77,281200,30.7417086349218,31.0453783082807,30.4574221322029,30.8644687156414,435222.913563146,0.0,1.0
2003-03-06,46.89,47.53,46.63,47.5,249067,30.2958957102036,30.709403350522,30.1279082313242,30.6900201798821,385489.56405559,0.0,1.0
2003-03-07,46.83,46.85,46.28,46.65,281000,30.2571293689237,30.2700514826837,29.9017712405251,30.1408303450842,434913.366682944,0.0,1.0
2003-03-10,45.05,46.4,45.0,46.25,364000,29.1070612442881,29.9793039230848,29.0747559598883,29.8823880698852,563375.321966519,0.0,1.0
2003-03-11,43.89,45.3,43.87,45.06,455467,28.357578646211,29.2685876662875,28.3446565324511,29.1135223011681,704941.944423419,0.0,1.0
2003-03-12,44.56,44.56,43.15,43.64,699600,28.7904694571694,28.7904694571694,27.8794604370929,28.1960522242116,1082794.98694444,0.0,1.0
2003-03-13,46.46,46.55,44.9,45.0,535400,30.0180702643646,30.0762197762844,29.0101453910885,29.0747559598883,828656.998299105,0.0,1.0
2003-03-14,45.77,47.14,45.27,47.0,579867,29.5722573396463,30.4574221322029,29.2492044956476,30.3669673358833,897480.103908681,0.0,1.0
2003-03-17,46.5,46.75,45.43,45.78,499067,30.0439144918845,30.2054409138839,29.3525814057272,29.5787183965263,772423.164307321,0.0,1.0
2003-03-18,47.11,47.25,46.4,46.51,356667,30.438038961563,30.5284937578827,29.9793039230848,30.0503755487645,552025.785603935,0.0,1.0
2003-03-19,46.55,47.11,46.29,47.11,177667,30.0762197762844,30.438038961563,29.9082322974051,30.438038961563,274981.327823696,0.0,1.0
2003-03-20,46.81,47.33,45.83,46.5,368267,30.2442072551638,30.5801822129225,29.6110236809262,30.0439144918845,569979.504655614,0.0,1.0
2003-03-21,47.38,47.9,46.78,46.85,462600,30.6124874973223,30.9484624550811,30.2248240845238,30.2700514826837,715981.933905802,0.0,1.0
2003-03-24,46.7,47.2,46.57,47.0,192467,30.173135629484,30.4961884734828,30.0891418900444,30.3669673358833,297887.796958599,0.0,1.0
2003-03-25,48.05,48.27,47.38,47.89,660400,31.0453783082807,31.1875215596401,30.6124874973223,30.9420013982011,1022123.79842497,0.0,1.0
2003-03-26,48.2,48.7,47.54,47.75,557200,31.1422941614803,31.4653470054791,30.715864407402,30.8515466018814,862397.608241056,0.0,1.0
2003-03-27,48.21,48.68,47.42,48.0,211267,31.1487552183603,31.4524248917191,30.6383317248422,31.0130730238808,326985.203697529,0.0,1.0
2003-03-28,50.35,50.68,48.5,48.5,2891867,32.531421390675,32.7446362677142,31.3361258678796,31.3361258678796,4475842.03903667,0.0,1.0
2003-03-31,50.82,51.35,49.87,50.0,1542667,32.8350910640338,33.1775270786725,32.2212906604362,32.3052843998758,2387638.78519814,0.0,1.0
2003-04-01,50.5,51.3,50.06,51.0,875467,32.6283372438746,33.1452217942726,32.3440507411557,32.9513900878734,1354990.39284632,0.0,1.0
2003-04-02,51.88,52.25,50.9,50.9,752400,33.5199630933112,33.7590221978703,32.8867795190736,32.8867795190736,1164515.3633176,0.0,1.0
2003-04-03,51.49,52.1,51.3,52.1,319600,33.2679818749921,33.6621063446706,33.1452217942726,33.6621063446706,494655.914561812,0.0,1.0
2003-04-04,50.95,51.58,50.68,51.4,345000,32.9190848034735,33.3261313869119,32.7446362677142,33.2098323630724,533968.368347387,0.0,1.0
2003-04-07,51.81,52.3,51.37,51.6,586067,33.4747356951514,33.7913274822701,33.1904491924324,33.3390535006719,907076.05719492,0.0,1.0
2003-04-08,50.0,51.8,49.72,51.8,650067,32.3052843998758,33.4682746382714,32.1243748072365,33.4682746382714,1006131.05885937,0.0,1.0
2003-04-09,49.14,50.39,49.13,50.0,533867,31.749633508198,32.5572656181949,31.743172451318,32.3052843998758,826284.32146236,0.0,1.0
2003-04-10,50.0,50.0,49.03,49.14,541400,32.3052843998758,32.3052843998758,31.6785618825183,31.749633508198,837943.404705147,0.0,1.0
2003-04-11,49.95,50.62,49.6,50.28,265867,32.272979115476,32.7058699264343,32.0468421246768,32.4861939925151,411491.501992506,0.0,1.0
2003-04-14,50.65,50.65,49.46,49.75,293467,32.7252530970742,32.7252530970742,31.9563873283572,32.1437579778765,454208.971460298,0.0,1.0
2003-04-15,50.93,51.27,50.46,50.74,357267,32.9061626897135,33.1258386236327,32.6024930163547,32.783402608994,552954.42624454,0.0,1.0
2003-04-16,50.25,51.25,50.16,51.0,261467,32.4668108218752,33.1129165098727,32.4086613099554,32.9513900878734,404681.470628076,0.0,1.0
2003-04-17,51.5,51.5,50.25,50.25,279267,33.2744429318721,33.2744429318721,32.4668108218752,32.4668108218752,432231.142965999,0.0,1.0
2003-04-21,51.47,51.5,51.05,51.5,214400,33.2550597612322,33.2744429318721,32.9836953722732,33.2744429318721,331834.255575883,0.0,1.0
2003-04-22,51.45,51.58,50.99,51.47,244200,33.2421376474722,33.3261313869119,32.9449290309934,33.2550597612322,377956.74072589,0.0,1.0
2003-04-23,52.01,52.5,51.4,51.4,250400,33.6039568327509,33.9205486198696,33.2098323630724,33.2098323630724,387552.694012132,0.0,1.0
2003-04-24,52.85,53.3,52.34,52.35,787200,34.1466856106688,34.4374331702676,33.81717170979,33.82363276667,1218376.52047265,0.0,1.0
2003-04-25,52.0,53.0,52.0,53.0,325467,33.5974957758709,34.2436014638684,33.5974957758709,34.2436014638684,503736.472292519,0.0,1.0
2003-04-28,51.65,52.43,50.92,51.0,662667,33.3713587850717,33.8753212217098,32.8997016328336,32.9513900878734,1025632.51231205,0.0,1.0
2003-04-29,52.12,52.2,51.2,51.45,420867,33.6750284584306,33.7267169134704,33.0806112254729,33.2421376474722,651390.334148578,0.0,1.0
2003-04-30,52.08,52.28,51.4,51.9,252800,33.6491842309107,33.7784053685102,33.2098323630724,33.5328852070711,391267.256574549,0.0,1.0
2003-05-01,51.9,52.5,50.5,51.7,674400,33.5328852070711,33.9205486198696,32.6283372438746,33.4036640694716,1043792.08003907,0.0,1.0
2003-05-02,53.07,53.16,51.72,52.0,264467,34.2888288620282,34.346978373948,33.4165861832316,33.5974957758709,409324.673831097,0.0,1.0
2003-05-05,53.21,53.7,52.92,53.19,381267,34.3792836583479,34.6958754454667,34.1919130088286,34.3663615445879,590100.051868704,0.0,1.0
2003-05-06,53.59,53.97,53.05,53.05,341600,34.6248038197869,34.870323981226,34.2759067482683,34.2759067482683,528706.071383964,0.0,1.0
2003-05-07,52.99,53.65,52.63,53.59,376267,34.2371404069884,34.6635701610668,34.0045423593093,34.6248038197869,582361.379863671,0.0,1.0
2003-05-08,51.84,52.81,51.6,52.8,496200,33.4941188657913,34.1208413831489,33.3390535006719,34.1143803262689,767985.809779633,0.0,1.0
2003-05-09,52.46,52.75,51.78,52.0,168800,33.8947043923497,34.082075041869,33.4553525245114,33.5974957758709,261257.566889968,0.0,1.0
2003-05-12,52.2,52.49,52.0,52.4,384000,33.7396390272303,33.9270814662705,33.6103683796164,33.8689096748442,594102.384551963,0.02,1.0
2003-05-13,53.24,53.25,52.0,52.05,336600,34.4118463948227,34.4183099272034,33.6103683796164,33.6426860415199,520767.871458829,0.0,1.0
2003-05-14,53.86,54.0,53.11,53.4,434800,34.8125854024258,34.9030748557555,34.3278204738736,34.5152629129138,672697.179174982,0.0,1.0
2003-05-15,54.3,54.49,53.67,54.28,272200,35.0969808271764,35.2197879424096,34.6897782871926,35.084053762415,421131.950716261,0.0,1.0
2003-05-16,54.41,55.13,54.12,54.45,328200,35.168079683364,35.6334540147741,34.9806372443239,35.1939338128868,507771.881796756,0.0,1.0
2003-05-19,53.36,54.5,53.35,54.42,438667,34.489408783391,35.2262514747903,34.4829452510103,35.1745432157447,678679.975844416,0.0,1.0
2003-05-20,53.05,53.6,52.99,53.6,349200,34.2890392795894,34.6445335605277,34.2502580853053,34.6445335605277,540261.855951942,0.0,1.0
2003-05-21,53.36,53.88,52.79,53.0,203800,34.489408783391,34.8255124671872,34.1209874376914,34.256721617686,315307.463467943,0.0,1.0
2003-05-22,53.72,53.88,53.33,53.5,249800,34.722095949096,34.8255124671872,34.4700181862489,34.5798982367207,386475.978284064,0.0,1.0
2003-05-23,53.31,53.72,53.15,53.72,258600,34.4570911214875,34.722095949096,34.3536746033964,34.722095949096,400090.824596713,0.0,1.0
2003-05-27,54.6,54.8,53.0,53.0,288267,35.2908867985972,35.4201574462112,34.256721617686,34.256721617686,445989.875228231,0.0,1.0
2003-05-28,54.16,54.58,54.09,54.55,174267,35.0064913738466,35.2779597338359,34.9612466471818,35.2585691366938,269615.729814367,0.0,1.0
2003-05-29,54.76,54.98,53.9,53.95,273200,35.3943033166884,35.5365010290637,34.8384395319486,34.870757193852,422679.092342698,0.0,1.0
2003-05-30,55.75,55.85,54.79,54.8,428267,36.0341930223772,36.0988283461842,35.4136939138305,35.4201574462112,662589.702929467,0.0,1.0
2003-06-02,55.5,56.75,55.46,56.75,555600,35.8726047128598,36.6805462604468,35.8467505833371,36.6805462604468,859591.887648622,0.0,1.0
2003-06-03,54.91,55.33,54.75,55.2,319800,35.4912563023988,35.762724662388,35.3878397843077,35.678698741439,494775.892134681,0.0,1.0
2003-06-04,54.05,54.92,52.1,54.92,1089667,34.935392517659,35.4977198347795,33.6750037034234,35.4977198347795,1685869.17465516,0.0,1.0
2003-06-05,53.29,54.56,53.0,53.5,560667,34.4441640567261,35.2650326690745,34.256721617686,34.5798982367207,867431.25426978,0.0,1.0
2003-06-06,52.75,53.71,52.5,53.52,451400,34.0951333081686,34.7156324167154,33.9335449986512,34.5928253014821,698379.730173843,0.0,1.0
2003-06-09,52.3,52.69,52.21,52.6,242600,33.8042743510373,34.0563521138844,33.746102559611,33.9981803224582,375336.558573714,0.0,1.0
2003-06-10,53.77,54.13,52.29,52.29,345267,34.7544136109995,34.9871007767046,33.7978108186566,33.7978108186566,534176.947935163,0.0,1.0
2003-06-11,54.23,54.5,53.45,53.9,176867,35.0517361005115,35.2262514747903,34.5475805748173,34.8384395319486,273638.298043104,0.0,1.0
2003-06-12,54.2,54.84,54.0,54.4,160867,35.0323455033694,35.4460115757339,34.9030748557555,35.1616161509833,248884.032020106,0.0,1.0
2003-06-13,54.07,54.57,53.99,54.2,298867,34.9483195824204,35.2714962014552,34.8966113233748,35.0323455033694,462389.576468467,0.0,1.0
2003-06-16,53.5,54.3,53.08,54.25,589067,34.5798982367207,35.0969808271764,34.3084298767315,35.0646631652729,911370.076460603,0.0,1.0
2003-06-17,51.63,53.6,51.46,53.6,973867,33.3712176815307,34.6445335605277,33.2613376310589,34.6445335605277,1506710.17431371,0.0,1.0
2003-06-18,52.55,52.55,50.69,51.63,856267,33.9658626605547,33.9658626605547,32.7636456377453,33.3712176815307,1324766.31904467,0.0,1.0
2003-06-19,52.28,52.71,51.81,52.55,397667,33.7913472862759,34.0692791786458,33.4875612643832,33.9658626605547,615247.169160483,0.0,1.0
2003-06-20,52.2,52.28,51.4,52.28,441467,33.7396390272303,33.7913472862759,33.2225564367747,33.7913472862759,683011.972398442,0.0,1.0
2003-06-23,51.09,52.15,50.86,52.15,244867,33.0221869329731,33.7073213653269,32.8735256882171,33.7073213653269,378843.928640848,0.0,1.0
2003-06-24,50.74,51.39,50.41,51.09,298200,32.7959632996488,33.216092904394,32.5826667310858,33.0221869329731,461357.633003633,0.0,1.0
2003-06-25,51.19,51.43,50.75,50.75,268200,33.0868222567801,33.2419470339168,32.8024268320295,32.8024268320295,414943.384210511,0.0,1.0
2003-06-26,50.63,51.19,50.54,50.94,336267,32.7248644434612,33.0868222567801,32.6666926520349,32.9252339472627,520252.673297225,0.0,1.0
2003-06-27,50.81,51.0,50.4,50.75,385867,32.8412080263137,32.9640151415469,32.5762031987052,32.8024268320295,596990.897968521,0.0,1.0
2003-06-30,51.45,52.3,50.95,50.95,466867,33.2548740986782,33.8042743510373,32.9316974796434,32.9316974796434,722309.36970995,0.0,1.0
2003-07-01,52.0,52.2,51.0,51.3,320267,33.6103683796164,33.7396390272303,32.9640151415469,33.1579211129677,495498.407274228,0.0,1.0
2003-07-02,52.39,52.49,51.54,51.9,321867,33.8624461424635,33.9270814662705,33.3130458901044,33.5457330558095,497973.833876528,0.0,1.0
2003-07-03,51.7,52.6,51.7,52.2,133400,33.4164624081956,33.9981803224582,33.4164624081956,33.7396390272303,206388.692966749,0.0,1.0
2003-07-07,51.8,52.72,51.8,51.9,316867,33.4810977320025,34.0757427110265,33.4810977320025,33.5457330558095,490238.125744341,0.0,1.0
2003-07-08,52.3,52.9,51.31,51.65,390000,33.8042743510373,34.192086293879,33.1643846453484,33.3841447462921,603385.234310587,0.0,1.0
2003-07-09,53.85,54.29,52.85,53.0,535200,34.8061218700451,35.0905172947957,34.1597686319755,34.256721617686,828030.198469298,0.0,1.0
2003-07-10,52.96,53.71,52.72,53.7,311667,34.2308674881632,34.7156324167154,34.0757427110265,34.7091688843347,482192.989286866,0.0,1.0
2003-07-11,52.97,53.58,52.9,53.09,349200,34.2373310205439,34.6316064957663,34.192086293879,34.3148934091122,540261.855951941,0.0,1.0
2003-07-14,53.54,54.0,53.09,53.65,415467,34.6057523662435,34.9030748557555,34.3148934091122,34.6768512224312,642786.290111069,0.0,1.0
2003-07-15,52.82,53.89,52.38,53.65,204200,34.1403780348335,34.8319759995679,33.8559826100829,34.6768512224312,315926.320118517,0.0,1.0
2003-07-16,52.77,53.35,52.4,53.25,344867,34.10806037293,34.4829452510103,33.8689096748442,34.4183099272034,533558.091284587,0.0,1.0
2003-07-17,50.75,52.29,50.65,52.0,1029867,32.8024268320295,33.7978108186566,32.7377915082225,33.6103683796164,1593350.10539421,0.0,1.0
2003-07-18,50.97,51.35,50.75,50.75,261267,32.9446245444048,33.1902387748712,32.8024268320295,32.8024268320295,404217.051314421,0.0,1.0
2003-07-21,49.3,50.8,49.18,50.8,460000,31.8652146368286,32.834744493933,31.7876522482603,32.834744493933,711685.148161206,0.0,1.0
2003-07-22,49.9,50.43,48.53,49.7,374267,32.2530265796704,32.5955937958472,31.3675226435151,32.1237559320565,579044.055101847,0.0,1.0
2003-07-23,50.29,50.39,49.24,49.85,235800,32.5051043425175,32.5697396663245,31.8264334425445,32.2207089177669,364815.99551394,0.0,1.0
2003-07-24,55.42,56.77,52.77,53.0,2753467,35.8208964538143,36.6934733252082,34.10806037293,34.256721617686,4260003.41272171,0.0,1.0
2003-07-25,57.12,57.46,54.9,55.3,735800,36.9196969585325,37.1394570594762,35.4847927700181,35.7433340652459,1138386.80873264,0.0,1.0
2003-07-28,57.85,58.25,56.48,56.65,614067,37.3915348223233,37.6500761175511,36.506030886168,36.6159109366398,950048.617121536,0.0,1.0
2003-07-29,57.74,57.94,57.58,57.7,292600,37.3204359661356,37.4497066137495,37.2170194480445,37.2945818366128,452693.639895584,0.0,1.0
2003-07-30,58.85,58.95,58.39,58.6,680667,38.0378880603928,38.1025233841998,37.7405655708808,37.8762997508754,1053088.24944227,0.0,1.0
2003-07-31,54.04,57.8,54.0,56.5,2988200,34.9289289852783,37.3592171604198,34.9030748557555,36.5189579509294,4623168.60812025,0.0,1.0
2003-08-01,55.0,55.9,53.91,53.91,3986667,35.5494280938251,36.1311460080877,34.8449030643293,34.8449030643293,6167938.46644431,0.0,1.0
2003-08-04,54.9,55.5,54.8,54.9,939400,35.4847927700181,35.8726047128598,35.4201574462112,35.4847927700181,1453384.8438753,0.0,1.0
2003-08-05,55.5,56.05,55.22,55.68,1291400,35.8726047128598,36.2280989937981,35.6916258062004,35.9889482957124,1997978.69638126,0.0,1.0
2003-08-06,55.9,56.2,55.35,55.4,899000,36.1311460080877,36.3250519795085,35.7756517271494,35.8079693890529,1390880.32216722,0.0,1.0
2003-08-07,55.8,56.25,55.52,55.65,924667,36.0665106842807,36.357369641412,35.8855317776212,35.9695576985703,1430590.80629299,0.0,1.0
2003-08-08,55.69,56.3,55.53,56.05,302600,35.995411828093,36.3896873033155,35.8919953100019,36.2280989937981,468165.056159959,0.0,1.0
2003-08-11,55.35,55.94,55.07,55.69,385000,35.7756517271494,36.1570001376104,35.5946728204899,35.995411828093,595649.5261784,0.0,1.0
2003-08-12,56.48,56.64,55.37,55.6,541200,36.506030886168,36.6094474042591,35.7885787919108,35.9372400366668,837313.048227922,0.0,1.0
2003-08-13,56.63,56.99,56.27,56.58,219867,36.6029838718784,36.8356710375835,36.3702967061734,36.5706662099749,340165.387979913,0.0,1.0
2003-08-14,56.55,56.99,56.15,56.63,248000,36.5512756128329,36.8356710375835,36.292734317605,36.6029838718784,383691.123356475,0.0,1.0
2003-08-15,56.56,56.64,56.4,56.5,109600,36.5577391452136,36.6094474042591,36.4543226271224,36.5189579509294,169566.722257539,0.0,1.0
2003-08-18,56.89,57.0,56.6,56.65,259000,36.7710357137765,36.8421345699642,36.5835932747363,36.6159109366398,400709.681247287,0.0,1.0
2003-08-19,57.01,57.09,56.37,56.89,624267,36.8485981023449,36.9003063613904,36.4349320299803,36.7710357137765,965829.461711197,0.0,1.0
2003-08-20,57.44,57.52,56.55,56.76,444067,37.1265299947148,37.1782382537603,36.5512756128329,36.6870097928275,687034.540627177,0.0,1.0
2003-08-21,57.88,58.11,57.3,57.45,409267,37.4109254194654,37.5595866642214,37.036040541385,37.1329935270955,633194.012027156,0.0,1.0
2003-08-22,57.51,58.19,57.31,58.17,264667,37.1717747213796,37.6112949232669,37.0425040737657,37.5983678585055,409477.332844308,0.0,1.0
2003-08-25,56.45,57.53,56.4,57.52,327267,36.4866402890259,37.184701786141,36.4543226271224,37.1782382537603,506328.39865929,0.0,1.0
2003-08-26,55.84,56.25,54.8,56.25,514600,36.0923648138035,36.357369641412,35.4201574462112,36.357369641412,796159.080964687,0.0,1.0
2003-08-27,56.42,56.52,55.9,56.0,228867,36.4672496918838,36.5318850156908,36.1311460080877,36.1957813318946,354089.662617849,0.0,1.0
2003-08-28,58.3,58.38,56.52,56.55,505000,37.695320844216,37.7470468419439,36.5444173947699,36.5638146439179,781038.583586364,0.02,1.0
2003-08-29,58.6,58.78,58.17,58.4,217800,37.8892933356956,38.0056768305834,37.6112660979081,37.7599783413759,336851.888128931,0.0,1.0
2003-09-02,59.02,59.11,58.52,58.85,231000,38.1608548237672,38.2190465712111,37.8375673379677,38.0509370785954,357267.154076139,0.0,1.0
2003-09-03,59.98,60.28,58.94,59.02,707067,38.7815667965021,38.9755392879818,38.1091288260393,38.1608548237672,1093557.6399617,0.0,1.0
2003-09-04,60.26,60.8,59.68,60.0,585200,38.9626077885498,39.3117582732132,38.5875943050224,38.7944982959341,905076.790326219,0.0,1.0
2003-09-05,59.99,60.2,59.8,60.05,607267,38.7880325462181,38.9238132902539,38.6651833016143,38.826827044514,939205.856512358,0.0,1.0
2003-09-08,60.65,60.66,59.77,60.1,473400,39.2147720274734,39.2212377771894,38.6457860524664,38.859155793094,732165.674197594,0.0,1.0
2003-09-09,60.95,61.9,59.92,60.65,730800,39.4087445189531,40.022990741972,38.7427722982062,39.2147720274734,1130263.36016815,0.0,1.0
2003-09-10,59.62,60.78,59.4,60.7,529067,38.5487998067265,39.2988267737812,38.4065533129748,39.2471007760533,818260.871885717,0.0,1.0
2003-09-11,58.68,59.65,58.39,59.5,382000,37.9410193334235,38.5681970558745,37.7535125916599,38.4712108101347,590805.423623746,0.0,1.0
2003-09-12,59.04,59.4,58.3,58.5,261400,38.1737863231992,38.4065533129748,37.695320844216,37.8246358385357,404284.130196981,0.0,1.0
2003-09-15,59.18,59.95,59.07,59.14,299800,38.264306819223,38.7621695473542,38.1931835723471,38.238443820359,463673.994770677,0.0,1.0
2003-09-16,60.0,60.05,59.18,59.18,293467,38.7944982959341,38.826827044514,38.264306819223,38.264306819223,453879.306949187,0.0,1.0
2003-09-17,58.69,60.15,58.37,60.1,1005400,37.9474850831395,38.8914845416739,37.7405810922279,38.859155793094,1554962.75631234,0.0,1.0
2003-09-18,59.2,59.48,58.81,58.85,247667,38.277238318655,38.4582793107027,38.0250740797314,38.0509370785954,383044.520556602,0.0,1.0
2003-09-19,59.92,60.0,59.23,59.35,430600,38.7427722982062,38.7944982959341,38.2966355678029,38.3742245643948,665970.720974829,0.0,1.0
2003-09-22,60.3,60.3,59.57,59.75,372600,38.9884707874138,38.9884707874138,38.5164710581466,38.6328545530344,576267.279691642,0.0,1.0
2003-09-23,60.41,60.59,59.95,60.25,335267,39.0595940342896,39.1759775291775,38.7621695473542,38.9561420388338,518527.649115346,0.0,1.0
2003-09-24,59.4,60.47,59.4,60.3,250200,38.4065533129748,39.0983885325856,38.4065533129748,38.9884707874138,386962.086362986,0.0,1.0
2003-09-25,58.95,59.66,58.57,59.5,268267,38.1155945757553,38.5746628055905,37.8698960865477,38.4712108101347,414904.708322699,0.0,1.0
2003-09-26,58.16,59.64,58.07,58.95,451400,37.6048003481921,38.5617313061585,37.5466086007482,38.1155945757553,698140.230952248,0.0,1.0
2003-09-29,58.71,59.15,58.3,58.6,278400,37.9604165825715,38.244909570075,37.695320844216,37.8892933356956,430576.518159295,0.0,1.0
2003-09-30,58.96,59.54,58.25,58.8,375667,38.1220603254712,38.4970738089986,37.662992095636,38.0186083300154,581010.735802256,0.0,1.0
2003-10-01,59.2,59.25,58.95,59.05,278867,38.277238318655,38.3095670672349,38.1155945757553,38.1802520729151,431298.78552273,0.0,1.0
2003-10-02,59.73,59.84,59.08,59.21,231200,38.6199230536024,38.6910463004783,38.1996493220631,38.283704068371,357576.47628746,0.0,1.0
2003-10-03,59.54,60.26,59.3,60.0,510800,38.4970738089986,38.9626077885498,38.3418958158149,38.7944982959341,790008.927714683,0.0,1.0
2003-10-06,60.0,60.02,59.7,59.7,285600,38.7944982959341,38.8074297953661,38.6005258044544,38.6005258044544,441712.117766863,0.0,1.0
2003-10-07,61.0,61.0,59.83,59.99,506467,39.441073267533,39.441073267533,38.6845805507623,38.7880325462181,783307.462006407,0.0,1.0
2003-10-08,60.38,61.25,60.31,60.9,334667,39.0401967851417,39.6027170104327,38.9949365371298,39.3764157703731,517599.682481382,0.0,1.0
2003-10-09,61.26,61.4,60.65,60.75,346067,39.6091827601487,39.6997032561726,39.2147720274734,39.2794295246333,535231.048526698,0.0,1.0
2003-10-10,62.0,62.16,61.27,61.85,382667,40.0876482391319,40.1911002345877,39.6156485098647,39.9906619933921,591837.013198502,0.0,1.0
2003-10-13,62.41,63.0,62.35,62.5,270400,40.3527439774874,40.7342232107308,40.3139494791915,40.4109357249313,418203.629706442,0.0,1.0
2003-10-14,62.56,63.0,61.8,62.25,445000,40.4497302232273,40.7342232107308,39.9583332448121,40.2492919820316,688241.920189965,0.0,1.0
2003-10-15,62.3,62.79,62.27,62.76,498000,40.2816207306116,40.598442466695,40.2622234814636,40.5790452175471,770212.306190117,0.0,1.0
2003-10-16,62.22,62.5,61.69,62.3,347400,40.2298947328837,40.4109357249313,39.8872099979362,40.2816207306116,537292.681065154,0.0,1.0
2003-10-17,61.08,62.19,60.95,62.12,509400,39.4927992652609,40.2104974837357,39.4087445189531,40.1652372357238,787843.672235434,0.0,1.0
2003-10-20,61.49,61.58,61.05,61.25,525067,39.7578950036165,39.8160867510604,39.4734020161129,39.6027170104327,812074.42765929,0.0,1.0
2003-10-21,61.68,62.1,61.47,61.7,354400,39.8807442482203,40.1523057362918,39.7449635041845,39.8936757476522,548118.9584614,0.0,1.0
2003-10-22,61.6,61.75,61.27,61.67,300667,39.8290182504923,39.9260044962322,39.6156485098647,39.8742784985043,465014.906556756,0.0,1.0
2003-10-23,61.49,61.62,60.99,61.37,318600,39.7578950036165,39.8419497499243,39.434607517817,39.6803060070246,492750.282634882,0.0,1.0
2003-10-24,61.23,61.43,60.8,61.24,195600,39.5897855110007,39.7191005053205,39.3117582732132,39.5962512607167,302517.122672264,0.0,1.0
2003-10-27,61.48,61.99,61.0,61.0,158600,39.7514292539005,40.0811824894159,39.441073267533,39.441073267533,245292.513577816,0.0,1.0
2003-10-28,62.9,62.95,61.55,61.6,290267,40.6695657135709,40.7018944621509,39.7966895019124,39.8290182504923,448930.151568046,0.0,1.0
2003-10-29,63.81,63.81,62.5,62.91,418267,41.2579489377259,41.2579489377259,40.4109357249313,40.6760314632869,646896.366813699,0.0,1.0
2003-10-30,63.48,64.68,63.34,64.35,243067,41.0445791970983,41.820469163017,40.9540587010744,41.6070994223893,375930.109696211,0.0,1.0
2003-10-31,63.78,64.37,63.56,63.68,438400,41.2385516885779,41.6200309218213,41.0963051948262,41.1738941914181,678034.287216362,0.0,1.0
2003-11-03,63.98,64.4,58.0,64.0,458800,41.3678666828977,41.6394281709693,37.5013483527363,41.3807981823297,709585.152771137,0.0,1.0
2003-11-04,56.48,58.3,53.07,56.33,10016800,36.518554395906,37.695320844216,34.3137337427537,36.4215681501661,15492093.6318176,0.0,1.0
2003-11-05,55.94,56.45,55.11,55.6,1385400,36.1694039112426,36.499157146758,35.6327466848155,35.9495684208989,2142674.95782287,0.0,1.0
2003-11-06,54.93,56.0,54.4,56.0,855267,35.5163631899277,36.2081984095385,35.1736784549802,36.2081984095385,1322765.39855081,0.0,1.0
2003-11-07,53.75,55.15,53.53,54.9,902800,34.753404723441,35.6586096836794,34.6111582296892,35.4969659407797,1396280.46190449,0.0,1.0
2003-11-10,53.01,54.15,53.01,53.55,527800,34.2749392444578,35.0120347120805,34.2749392444578,34.6240897291212,816301.315676996,0.0,1.0
2003-11-11,53.0,53.39,52.65,53.05,596000,34.2684734947418,34.5206377336654,34.0421722546822,34.3008022433217,921780.189737571,0.0,1.0
2003-11-12,54.49,54.52,52.77,52.9,634867,35.2318702024242,35.2512674515721,34.119761251274,34.2038159975819,981892.321674701,0.0,1.0
2003-11-13,55.02,55.15,54.35,54.7,498600,35.5745549373716,35.6586096836794,35.1413497064003,35.3676509464599,771140.272824081,0.0,1.0
2003-11-14,54.04,55.44,54.03,55.03,362867,34.9409114652046,35.8461164254431,34.9344457154887,35.5810206870876,561214.114277691,0.0,1.0
2003-11-17,53.25,54.21,52.98,54.04,383400,34.4301172376415,35.0508292103765,34.2555419953098,34.9409114652046,592970.679102995,0.0,1.0
2003-11-18,52.3,54.8,52.11,54.0,720067,33.8158710146226,35.4323084436198,33.6930217700188,34.9150484663407,1113663.58369759,0.0,1.0
2003-11-19,52.0,52.55,51.3,52.15,688800,33.6218985231429,33.9775147575223,33.1692960430236,33.7188847688827,1065305.69579067,0.0,1.0
2003-11-20,52.01,52.57,51.91,52.16,717600,33.6283642728589,33.9904462569543,33.563706775699,33.7253505185987,1109848.09422094,0.0,1.0
2003-11-21,51.99,52.83,51.8,51.89,584000,33.6154327734269,34.15855574957,33.4925835288231,33.550775276267,903220.857058291,0.0,1.0
2003-11-24,52.58,52.86,52.15,52.15,438000,33.9969120066703,34.1779529987179,33.7188847688827,33.7188847688827,677415.642793717,0.0,1.0
2003-11-25,52.64,53.19,52.63,52.9,476667,34.0357065049662,34.3913227393456,34.0292407552502,34.2038159975819,737218.452519528,0.0,1.0
2003-11-26,55.26,55.85,54.52,54.6,1134067,35.7426644299873,36.1242817302713,35.2640257821735,35.3157705008561,1753325.98784724,0.02,1.0
2003-11-28,55.16,55.75,54.93,55.75,172400,35.6779835316341,36.059600831918,35.5292174654217,36.059600831918,266539.278812332,0.0,1.0
2003-12-01,55.33,55.46,54.9,55.0,445467,35.7879410588345,35.8720262266937,35.5098131959157,35.5744940942689,688714.924099148,0.0,1.0
2003-12-02,54.34,55.5,54.34,55.35,376400,35.1476001651377,35.897898586035,35.1476001651377,35.8008772385052,581933.785063583,0.0,1.0
2003-12-03,53.5,54.75,53.5,54.35,368267,34.6042806189707,35.4127918483859,34.6042806189707,35.154068254973,569359.748204066,0.0,1.0
2003-12-04,52.63,53.85,52.37,53.75,836800,34.0415568032977,34.8306637632069,33.8733864675793,34.7659828648537,1293735.89623062,0.0,1.0
2003-12-05,51.48,52.77,51.48,52.66,609600,33.2977264722357,34.1321100609922,33.2977264722357,34.0609610728037,942472.995150798,0.0,1.0
2003-12-08,50.92,51.79,50.8,51.55,612400,32.9355134414577,33.4982372571307,32.8578963634338,33.343003101083,946801.939354246,0.0,1.0
2003-12-09,49.85,51.18,49.84,51.1,505200,32.2434278290783,33.1036837771761,32.236959739243,33.0519390584935,781065.218422216,0.0,1.0
2003-12-10,48.4,49.95,48.15,49.85,916467,31.3055548029566,32.3081087274315,31.1438525570736,32.2434278290783,1416905.18117924,0.0,1.0
2003-12-11,48.3,49.58,48.0,48.4,1038600,31.2408739046034,32.0687894035246,31.0468312095438,31.3055548029566,1605729.08917917,0.0,1.0
2003-12-12,47.58,48.49,47.21,48.43,773200,30.7751714364603,31.3637676114745,30.5358521125534,31.3249590724626,1195407.02075229,0.0,1.0
2003-12-15,45.43,48.45,45.43,48.45,1267600,29.3845321218661,31.3378952521333,29.3845321218661,31.3378952521333,1959774.88296121,0.0,1.0
2003-12-16,45.9,46.25,45.47,45.7,1113667,29.6885323441262,29.9149154883625,29.4104044812074,29.5591705474198,1721786.53722212,0.0,1.0
2003-12-17,46.61,46.7,45.86,45.9,831000,30.1477667224341,30.205979530952,29.662659984785,29.6885323441262,1284768.79752348,0.0,1.0
2003-12-18,49.01,49.41,46.92,47.05,1584600,31.7001082829113,31.9588318763241,30.3482775073291,30.4323626751882,2449873.20885163,0.0,1.0
2003-12-19,50.2,50.31,49.602,49.99,1028667,32.4698109733145,32.5409599615031,32.0830192011623,32.3339810867728,1590372.15961743,0.0,1.0
2003-12-22,49.8,50.25,49.51,49.95,396867,32.2110873799017,32.5021514224912,32.0235127746774,32.3081087274315,613576.82113929,0.0,1.0
2003-12-23,49.78,50.1,49.59,49.8,322867,32.198151200231,32.4051300749613,32.0752574933599,32.2110873799017,499169.010048151,0.0,1.0
2003-12-24,49.54,50.0,49.53,49.72,196600,32.0429170441833,32.3404491766081,32.036448954348,32.1593426612191,303953.725142137,0.0,1.0
2003-12-26,49.05,49.78,49.05,49.7,177200,31.7259806422526,32.198151200231,31.7259806422526,32.1464064815485,273960.326018243,0.0,1.0
2003-12-29,49.16,49.45,48.91,49.25,336667,31.7971296304411,31.9847042356654,31.635427384558,31.855342438959,520504.520765147,0.0,1.0
2003-12-30,49.85,49.94,49.01,49.2,391067,32.2434278290783,32.3016406375962,31.7001082829113,31.8230019897824,604609.722432147,0.0,1.0
2003-12-31,49.16,49.98,49.0,49.7,408667,31.7971296304411,32.3275129969375,31.6936401930759,32.1464064815485,631820.228853824,0.0,1.0
2004-01-02,48.59,49.7,48.46,49.6,388200,31.4284485098278,32.1464064815485,31.3443633419686,32.0817255831952,600177.192778116,0.0,1.0
2004-01-05,50.01,50.1,48.51,48.59,1102267,32.3469172664434,32.4051300749613,31.3767037911452,31.4284485098278,1704161.55010808,0.0,1.0
2004-01-06,51.01,51.01,49.95,50.01,669800,32.9937262499756,32.9937262499756,32.3081087274315,32.3469172664434,1035545.29552494,0.0,1.0
2004-01-07,52.62,53.06,51.01,51.01,1638067,34.0350887134624,34.3196846662165,32.9937262499756,32.9937262499756,2532535.94446798,0.0,1.0
2004-01-08,52.62,53.0,52.18,52.62,592400,34.0350887134624,34.2808761272046,33.7504927607082,34.0350887134624,915880.909329613,0.0,1.0
2004-01-09,52.0,52.46,51.88,52.45,640467,33.6340671436724,33.9315992760972,33.5564500656486,33.9251311862619,990194.966839316,0.0,1.0
2004-01-12,51.41,51.83,51.01,51.8,652667,33.2524498433885,33.524109616472,32.9937262499756,33.504705346966,1009056.79515434,0.0,1.0
2004-01-13,53.96,55.36,52.54,54.0,2039800,34.9018127513955,35.8073453283405,33.9833439947798,34.9276851107368,3153635.85221226,0.0,1.0
2004-01-14,54.25,54.45,53.8,53.8,1312400,35.0893873566198,35.2187491533262,34.7983233140303,34.7983233140303,2029037.99021638,0.0,1.0
2004-01-15,54.1,54.26,53.7,54.26,805067,34.99236600909,35.0958554464551,34.7336424156771,35.0958554464551,1244675.04394204,0.0,1.0
2004-01-16,54.05,54.45,53.75,53.85,573667,34.9600255599134,35.2187491533262,34.7659828648537,34.8306637632069,886918.726557041,0.0,1.0
2004-01-20,54.15,54.57,53.6,54.05,540267,35.0247064582666,35.2963662313501,34.6689615173239,34.9600255599134,835280.606415905,0.0,1.0
2004-01-21,53.68,54.29,53.5,54.0,406667,34.7207062360065,35.1152597159611,34.6042806189707,34.9276851107368,628728.12585136,0.0,1.0
2004-01-22,54.25,54.62,53.7,54.1,390267,35.0893873566198,35.3287066805267,34.7336424156771,34.99236600909,603372.881231162,0.0,1.0
2004-01-23,54.61,55.5,53.81,54.6,455600,35.3222385906914,35.897898586035,34.8047914038657,35.3157705008561,704381.063961127,0.0,1.0
2004-01-26,55.0,55.0,53.69,54.61,499067,35.5744940942689,35.5744940942689,34.7271743258418,35.3222385906914,771583.284565163,0.0,1.0
2004-01-27,58.9,60.06,58.9,59.4,2674200,38.0970491300444,38.8473475509417,38.0970491300444,38.4204536218104,4134450.9245936,0.0,1.0
2004-01-28,58.76,59.54,58.76,59.1,697200,38.0064958723499,38.5110068795049,38.0064958723499,38.2264109267508,1077907.10665869,0.0,1.0
2004-01-29,58.72,58.76,58.0,58.76,912267,37.9806235130086,38.0064958723499,37.5149210448654,38.0064958723499,1410411.76487407,0.0,1.0
2004-01-30,59.37,59.45,58.25,58.64,396667,38.4010493523045,38.452794070987,37.6766232907484,37.928878794326,613267.610839044,0.0,1.0
2004-02-02,59.45,59.67,59.15,59.37,698600,38.452794070987,38.5950920473641,38.2587513759274,38.4010493523045,1080071.57876041,0.0,1.0
2004-02-03,60.0,60.12,58.64,59.4,924267,38.8085390119297,38.8861560899536,37.928878794326,38.4204536218104,1428964.38288885,0.0,1.0
2004-02-04,60.55,60.65,59.3,59.75,858400,39.1642839528724,39.2289648512256,38.3557727234572,38.6468367660467,1327130.60865723,0.0,1.0
2004-02-05,61.69,61.91,60.5,60.55,932000,39.9016461940991,40.0439441704762,39.1319435036958,39.1642839528724,1440919.99914787,0.0,1.0
2004-02-06,61.8,61.81,61.41,61.54,437267,39.9727951822876,39.9792632721229,39.7205396787101,39.8046248465693,676037.301789049,0.0,1.0
2004-02-09,61.85,61.99,61.6,61.84,435000,40.0051356314642,40.0956888891587,39.8434333855812,39.9986675416289,672532.403035757,0.0,1.0
2004-02-10,61.64,61.94,61.35,61.7,332867,39.8693057449225,40.0633484399821,39.6817311396982,39.9081142839344,514629.525060467,0.0,1.0
2004-02-11,62.0,62.3,61.14,61.75,536467,40.1021569789941,40.2961996740537,39.5459012531564,39.940454733111,829405.610711225,0.0,1.0
2004-02-12,61.68,62.13,61.53,61.8,224800,39.8951781042638,40.1862421468532,39.7981567567339,39.9727951822876,347552.377476869,0.0,1.0
2004-02-13,61.56,61.97,60.95,61.66,415200,39.8304972059106,40.0957750463008,39.4358155409397,39.8951991182009,641712.099848131,0.02,1.0
2004-02-17,61.0,61.56,60.78,61.56,545267,39.4681664970849,39.8304972059106,39.3258222900462,39.8304972059106,842737.070202049,0.0,1.0
2004-02-18,61.15,61.43,60.86,61.0,313200,39.5652193655203,39.7463847199332,39.3775838198784,39.4681664970849,484066.063758273,0.0,1.0
2004-02-19,59.47,61.37,59.4,61.25,557200,38.4782272390432,39.707563572559,38.43293590044,39.6299212778106,861180.11087519,0.0,1.0
2004-02-20,58.93,60.2,58.66,60.0,400400,38.1288369126756,38.9505511987624,37.9541417494918,38.8211473741818,618837.969121367,0.0,1.0
2004-02-23,58.97,60.1,58.66,60.09,842467,38.1547176775917,38.8858492864721,37.9541417494918,38.8793790952431,1302074.34398544,0.0,1.0
2004-02-24,58.59,58.78,58.27,58.6,383400,37.9088504108886,38.0317840442401,37.7018042915596,37.9153206021176,592563.629773057,0.0,1.0
2004-02-25,58.22,58.74,57.76,58.58,345667,37.6694533354144,38.005903279324,37.371824538879,37.9023802196595,534245.415265425,0.0,1.0
2004-02-26,59.08,59.53,58.2,58.22,717400,38.225889781111,38.5170483864174,37.6565129529564,37.6694533354144,1108777.12049868,0.0,1.0
2004-02-27,59.64,60.29,59.18,59.18,1560800,38.5882204899367,39.0087829198237,38.2905916934013,38.2905916934013,2412293.46204953,0.0,1.0
2004-03-01,60.52,60.87,59.71,59.9,400600,39.1575973180914,39.3840540111075,38.6335118285399,38.7564454618915,619147.078996054,0.0,1.0
2004-03-02,60.5,61.1,60.19,60.4,212667,39.1446569356333,39.5328684093752,38.9440810075334,39.079955023343,328687.348599236,0.0,1.0
2004-03-03,60.28,60.6,60.15,60.35,283600,39.0023127285947,39.2093588479236,38.9182002426173,39.0476040671979,438317.802304745,0.0,1.0
2004-03-04,60.95,61.23,60.45,60.45,239067,39.4358155409397,39.6169808953525,39.1123059794882,39.1123059794882,369489.852057787,0.0,1.0
2004-03-05,60.76,61.4,60.53,60.92,254800,39.3128819075881,39.7269741462461,39.1640675093204,39.4164049672526,393805.980349962,0.0,1.0
2004-03-08,59.92,60.7,59.82,60.51,244867,38.7693858443496,39.2740607602139,38.7046839320593,39.1511271268624,378454.038423681,0.0,1.0
2004-03-09,59.5,59.96,59.19,59.91,186800,38.4976378127303,38.7952666092657,38.2970618846304,38.7629156531206,288708.622956722,0.0,1.0
2004-03-10,58.3,59.7,57.85,59.7,461400,37.7212148652467,38.6270416373109,37.4300562599403,38.6270416373109,713116.480900597,0.0,1.0
2004-03-11,38.87,39.37,38.52,38.87,341933,37.7244499608612,38.2097143030385,37.3847649213371,37.7244499608612,352316.222603358,0.0,1.5
2004-03-12,38.86,39.06,38.56,38.94,448400,37.7147446740176,37.9088504108886,37.4235860687113,37.792386968766,462016.226030672,0.0,1.0
2004-03-15,38.2,38.92,36.85,38.86,333900,37.0741957423436,37.7729763950789,35.763982018465,37.7147446740176,344039.290525516,0.0,1.0
2004-03-16,37.68,38.65,37.38,38.35,415700,36.5695208264793,37.5109336503032,36.2783622211729,37.2197750449968,428323.249689898,0.0,1.0
2004-03-17,37.74,38.19,37.7,37.9,830600,36.6277525475406,37.0644904555001,36.5889314001664,36.7830371370373,855822.206380632,0.0,1.0
2004-03-18,37.41,37.77,37.21,37.74,496500,36.3074780817036,36.6568684080712,36.1133723448326,36.6277525475406,511576.842605326,0.0,1.0
2004-03-19,37.39,37.79,37.21,37.4,611400,36.2880675080165,36.6762789817583,36.1133723448326,36.29777279486,629965.924610063,0.0,1.0
2004-03-22,36.6,37.37,36.16,37.37,841000,35.5213498473764,36.2686569343294,35.0943172262604,36.2686569343294,866538.015369747,0.0,1.0
2004-03-23,36.59,37.01,36.46,36.6,639300,35.5116445605328,35.9192666079617,35.3854758315667,35.5213498473764,658713.142955862,0.0,1.0
2004-03-24,36.1,36.85,36.1,36.59,354400,35.0360855051991,35.763982018465,35.0360855051991,35.5116445605328,365161.798629059,0.0,1.0
2004-03-25,36.7,36.98,36.38,36.4,446800,35.6184027158118,35.8901507474311,35.3078335368184,35.3272441105055,460367.640032347,0.0,1.0
2004-03-26,36.1,36.85,36.1,36.7,470900,35.0360855051991,35.763982018465,35.0360855051991,35.6184027158118,485199.466632121,0.0,1.0
2004-03-29,35.73,36.75,35.55,36.11,883900,34.6769898919879,35.6669291500296,34.5022947288041,35.0457907920426,910740.727449846,0.0,1.0
2004-03-30,36.13,36.33,35.43,35.73,661500,35.0652013657297,35.2593071026006,34.3858312866816,34.6769898919879,681587.273682626,0.0,1.0
2004-03-31,36.08,36.27,35.59,36.15,611000,35.016674931512,35.2010753815394,34.5411158761783,35.0846119394168,629553.778110482,0.0,1.0
2004-04-01,36.6,36.98,35.97,36.1,602400,35.5213498473764,35.8901507474311,34.909916776233,35.0360855051991,620692.628369483,0.0,1.0
2004-04-02,36.48,37.33,36.0,37.25,591700,35.4048864052538,36.2298357869552,34.9390326367636,36.1521934922068,609667.709505684,0.0,1.0
2004-04-05,37.0,37.07,36.5,36.5,472500,35.9095613211182,35.977498329023,35.4242969789409,35.4242969789409,486848.052630447,0.0,1.0
2004-04-06,36.6,37.26,36.55,36.9,360500,35.5213498473764,36.1618987790504,35.4728234131586,35.8125084526827,371447.032747674,0.0,1.0
2004-04-07,36.53,36.74,36.04,36.6,548000,35.4534128394716,35.657223863186,34.9778537841378,35.5213498473764,564640.704426422,0.0,1.0
2004-04-08,36.26,36.6,36.11,36.5,455100,35.1913700946958,35.5213498473764,35.0457907920426,35.4242969789409,468919.679898659,0.0,1.0
2004-04-12,36.3,36.49,36.15,36.28,220400,35.23019124207,35.4145916920974,35.0846119394168,35.2107806683829,227092.721269313,0.0,1.0
2004-04-13,35.94,36.5,35.9,36.48,319200,34.8808009157024,35.4242969789409,34.8419797683282,35.4048864052538,328892.906665901,0.0,1.0
2004-04-14,35.14,35.53,34.55,35.1,1133100,34.1043779682187,34.482884155117,33.5317660444495,34.0655568208446,1167507.99668902,0.0,1.0
2004-04-15,35.2,35.3,35.0,35.14,632100,34.16260968928,34.2596625577155,33.9685039524091,34.1043779682187,651294.505963398,0.0,1.0
2004-04-16,36.18,36.22,35.12,35.2,950600,35.1137277999475,35.1525489473216,34.0849673945316,34.16260968928,979466.156255031,0.0,1.0
2004-04-19,36.19,36.57,35.86,35.98,637200,35.123433086791,35.4922339868457,34.803158620954,34.9196220630766,656549.37383306,0.0,1.0
2004-04-20,36.4,36.77,36.19,36.19,704900,35.3272441105055,35.6863397237166,35.123433086791,35.123433086791,726305.168887199,0.0,1.0
2004-04-21,36.54,36.68,36.21,36.41,538700,35.4631181263151,35.5989921421247,35.1428436604781,35.336949397349,555058.298311157,0.0,1.0
2004-04-22,36.89,36.96,36.4,36.54,381600,35.8028031658392,35.870740173744,35.3272441105055,35.4631181263151,393187.760600589,0.0,1.0
2004-04-23,36.87,37.07,36.15,36.85,456800,35.7833925921521,35.977498329023,35.0846119394168,35.763982018465,470671.302521879,0.0,1.0
2004-04-26,35.75,36.85,35.62,36.7,725900,34.696400465675,35.763982018465,34.5702317367089,35.6184027158118,747942.86011522,0.0,1.0
2004-04-27,36.22,36.33,35.65,35.7,970600,35.1525489473216,35.2593071026006,34.5993475972396,34.6478740314573,1000073.4812341,0.0,1.0
2004-04-28,36.31,36.65,36.08,36.22,653000,35.2398965289136,35.5698762815941,35.016674931512,35.1525489473216,672829.160566521,0.0,1.0
2004-04-29,36.2,36.47,35.62,36.31,837500,35.1331383736346,35.3951811184103,34.5702317367089,35.2398965289136,862931.73349841,0.0,1.0
2004-04-30,33.72,34.05,32.4,32.5,4295100,32.7262272364353,33.0465017022723,31.4451293730873,31.5421822415227,4425526.07587943,0.0,1.0
2004-05-03,34.07,34.2,33.34,33.72,902600,33.0659122759594,33.1920810049255,32.3574263363806,32.7262272364353,930008.576305271,0.0,1.0
2004-05-04,34.09,34.24,33.82,34.0,1006700,33.0853228496465,33.2309021522996,32.8232801048707,32.9979752680546,1037269.70282131,0.0,1.0
2004-05-05,34.49,34.52,33.93,34.09,1281500,33.4735343233883,33.5026501839189,32.9300382601497,33.0853228496465,1320414.34803369,0.0,1.0
2004-05-06,34.15,34.49,33.94,34.49,757200,33.1435545707077,33.4735343233883,32.9397435469933,33.4735343233883,780193.323707459,0.0,1.0
2004-05-07,33.99,34.6,33.85,34.15,490000,32.988269981211,33.5802924786673,32.8523959654014,33.1435545707077,504879.46198713,0.0,1.0
2004-05-10,33.44,33.8,33.0,33.8,711000,32.454479204816,32.8038695311836,32.0274465837,32.8038695311836,732590.403005815,0.0,1.0
2004-05-11,33.68,34.0,33.41,33.5,942000,32.6874060890611,32.9979752680546,32.4253633442854,32.5127109258773,970605.006514033,0.0,1.0
2004-05-12,33.5,33.63,33.36,33.62,996400,32.5127109258773,32.6388796548434,32.3768369100676,32.6291743679998,1026656.93045709,0.0,1.0
2004-05-13,34.11,34.18,33.5,33.54,687000,33.1047334233335,33.1726704312384,32.5127109258773,32.5515320732515,707861.613030936,0.0,1.0
2004-05-14,34.06,34.4,34.02,34.1,979800,33.0562069891158,33.3861867417964,33.0173858417416,33.09502813649,1009552.85072447,0.0,1.0
2004-05-17,33.54,34.07,33.45,34.06,546900,32.5515320732515,33.0659122759594,32.4641844916596,33.0562069891158,563507.301552573,0.0,1.0
2004-05-18,33.5,34.05,33.4,34.05,1653100,32.5127109258773,33.0465017022723,32.4156580574418,33.0465017022723,1703298.44614474,0.0,1.0
2004-05-19,33.94,34.12,33.8,33.8,913100,32.9397435469933,33.1144387101771,32.8038695311836,32.8038695311836,940827.421919282,0.0,1.0
2004-05-20,33.4,34.0,33.3,33.9,1053000,32.4156580574418,32.9979752680546,32.3186051890064,32.9009223996191,1084975.66014785,0.0,1.0
2004-05-21,33.99,34.0,33.36,33.45,938900,32.988269981211,32.9979752680546,32.3768369100676,32.4641844916596,967410.871142278,0.0,1.0
2004-05-24,34.0,34.28,33.77,33.87,937600,33.0173858417416,33.2892937251442,32.7940329375181,32.8911428958762,965503.451811692,0.02,1.0
2004-05-25,34.78,34.8,33.7,34.05,587000,33.7748435169345,33.7942655086062,32.7260559666675,33.0659408209207,604469.417889786,0.0,1.0
2004-05-26,35.1,35.17,34.15,34.78,646400,34.0855953836803,34.153572354531,33.1630507792787,33.7748435169345,665637.192033999,0.0,1.0
2004-05-27,34.75,35.1,34.39,35.1,427300,33.7457105294271,34.0855953836803,33.3961146793381,34.0855953836803,440016.664845494,0.0,1.0
2004-05-28,34.75,34.93,34.4,34.75,546400,33.7457105294271,33.9205084544716,33.4058256751739,33.7457105294271,562661.141286165,0.0,1.0
2004-06-01,34.68,34.85,34.42,34.55,564000,33.6777335585765,33.8428204877852,33.4252476668455,33.551490612711,580784.926217783,0.0,1.0
2004-06-02,35.1,35.1,34.51,34.8,574900,34.0855953836803,34.0855953836803,33.5126466293678,33.7942655086062,592009.315749298,0.0,1.0
2004-06-03,33.65,34.5,33.49,34.5,972300,32.6775009874884,33.502935633532,32.5221250541155,33.502935633532,1001236.14142119,0.0,1.0
2004-06-04,34.13,34.15,33.7,33.75,515100,33.1436287876071,33.1630507792787,32.7260559666675,32.7746109458465,530429.637402093,0.0,1.0
2004-06-07,34.27,34.3,33.93,34.13,815000,33.2795827293084,33.3087157168158,32.949408870891,33.1436287876071,839254.813594847,0.0,1.0
2004-06-08,33.8,34.25,33.52,34.17,813000,32.8231659250255,33.2601607376368,32.5512580416229,33.1824727709504,837195.29257989,0.0,1.0
2004-06-09,32.97,33.75,32.85,33.75,1229100,32.0171532706536,32.7746109458465,31.9006213206239,32.7746109458465,1265678.63974163,0.0,1.0
2004-06-10,33.34,33.4,32.72,33.2,1676800,32.3764601165784,32.4347260915933,31.7743783747584,32.2405061748771,1726702.41893968,0.0,1.0
2004-06-14,33.1,33.4,32.97,33.14,573600,32.1433962165191,32.4347260915933,32.0171532706536,32.1822401998623,590670.627089575,0.0,1.0
2004-06-15,33.5,33.68,33.29,33.3,506700,32.5318360499513,32.7066339749958,32.3279051373994,32.3376161332352,521779.649139275,0.0,1.0
2004-06-16,33.44,33.59,33.39,33.47,383400,32.4735700749365,32.6192350124736,32.4250150957575,32.5027030624439,394810.178567195,0.0,1.0
2004-06-17,33.52,33.6,33.1,33.34,413000,32.5512580416229,32.6289460083094,32.1433962165191,32.3764601165784,425291.089588555,0.0,1.0
2004-06-18,33.6,33.78,33.46,33.46,295700,32.6289460083094,32.8037439333539,32.4929920666081,32.4929920666081,304500.182061345,0.0,1.0
2004-06-21,33.04,33.58,33.04,33.58,475700,32.0851302415042,32.6095240166378,32.0851302415042,32.6095240166378,489857.073407446,0.0,1.0
2004-06-22,33.08,33.15,32.8,33.04,1018900,32.1239742248475,32.1919511956981,31.8520663414449,32.0851302415042,1049222.98106968,0.0,1.0
2004-06-23,33.6,33.6,32.9,33.08,367600,32.6289460083094,32.6289460083094,31.9491762998029,32.1239742248475,378539.962549037,0.0,1.0
2004-06-24,33.7,33.94,33.33,33.6,425000,32.7260559666675,32.9591198667268,32.3667491207426,32.6289460083094,437648.215678293,0.0,1.0
2004-06-25,34.09,34.09,33.71,33.75,510900,33.1047848042639,33.1047848042639,32.7357669625033,32.7746109458465,526104.643270683,0.0,1.0
2004-06-28,33.26,34.13,33.13,34.08,679300,32.298772149892,33.1436287876071,32.1725292040265,33.0950738084281,699516.312730035,0.0,1.0
2004-06-29,33.14,33.38,32.93,33.26,779400,32.1822401998623,32.4153040999217,31.9783092873104,32.298772149892,802595.339528617,0.0,1.0
2004-06-30,33.38,33.38,33.01,33.15,659100,32.4153040999217,32.4153040999217,32.0559972539968,32.1919511956981,678715.150478972,0.0,1.0
2004-07-01,33.17,33.42,33.03,33.23,473100,32.2113731873697,32.4541480832649,32.0754192456684,32.2696391623845,487179.696088002,0.0,1.0
2004-07-02,32.53,33.15,32.26,33.15,581400,31.5898694538781,32.1919511956981,31.3276725663113,32.1919511956981,598702.759047906,0.0,1.0
2004-07-06,32.14,32.6,31.93,32.51,477700,31.2111406162817,31.6578464247288,31.0072097037297,31.5704474622065,491916.594422402,0.0,1.0
2004-07-07,32.01,32.38,31.9,31.95,618700,31.0848976704162,31.444204516341,30.9780767162223,31.0266316954013,637112.825976848,0.0,1.0
2004-07-08,31.5,32.1,31.46,32.08,1066100,30.5896368827901,31.1722966329384,30.5507928994468,31.1528746412668,1097827.67702266,0.0,1.0
2004-07-09,31.32,31.78,31.28,31.6,472400,30.4148389577455,30.8615447661926,30.3759949744023,30.6867468411481,486458.863732768,0.0,1.0
2004-07-12,31.36,31.48,30.9,31.32,861300,30.4536829410888,30.5702148911184,30.0069771326417,30.4148389577455,886932.725091092,0.0,1.0
2004-07-13,24.0,26.5,23.7,26.01,12183100,23.3063900059353,25.7341389648869,23.0150601308611,25.2583001689324,12545675.2386593,0.0,1.0
2004-07-14,25.07,25.2,24.0,24.0,3937600,24.3454665603666,24.471709506232,23.3063900059353,23.3063900059353,4054784.9742467,0.0,1.0
2004-07-15,25.75,25.87,25.44,25.45,2514600,25.0058142772014,25.1223462272311,24.7047734062914,24.7144844021272,2589435.77210503,0.0,1.0
2004-07-16,25.46,25.82,25.34,25.8,1501000,24.724195397963,25.073791248052,24.6076634479333,25.0543692563804,1545670.52172499,0.0,1.0
2004-07-19,26.57,26.72,25.79,25.8,1714900,25.8021159357375,25.9477808732746,25.0446582605446,25.0543692563804,1765936.2942746,0.0,1.0
2004-07-20,27.02,27.23,26.62,26.69,2071300,26.2391107483488,26.4430416609007,25.8506709149165,25.9186478857672,2132942.93913988,0.0,1.0
2004-07-21,26.87,27.18,26.62,27.02,1143300,26.0934458108117,26.3944866817217,25.8506709149165,26.2391107483488,1177325.18819999,0.0,1.0
2004-07-22,26.52,26.75,25.9,26.75,1195000,25.7535609565585,25.976913860782,25.1514792147385,25.976913860782,1230563.80643661,0.0,1.0
2004-07-23,26.31,26.57,26.1,26.52,409500,25.5496300440065,25.8021159357375,25.3456991314546,25.7535609565585,421686.927812381,0.0,1.0
2004-07-26,26.37,26.44,26.18,26.32,563800,25.6078960190214,25.675872989872,25.4233870981411,25.5593410398424,580578.974116287,0.0,1.0
2004-07-27,26.75,27.1,26.25,26.37,923700,25.976913860782,26.3167987150353,25.4913640689917,25.6078960190214,951189.780757743,0.0,1.0
2004-07-28,26.85,27.0,26.5,26.72,817500,26.0740238191401,26.2196887566772,25.7341389648869,25.9477808732746,841829.214863542,0.0,1.0
2004-07-29,28.44,29.2,27.1,27.1,2134400,27.6180721570333,28.3561078405546,26.3167987150353,26.3167987150353,2197920.82716177,0.0,1.0
2004-07-30,28.58,28.88,28.17,28.38,928300,27.7540260987346,28.0453559738088,27.3558752694665,27.5598061820185,955926.679092142,0.0,1.0
2004-08-02,28.75,28.77,28.25,28.43,678500,27.9191130279433,27.9385350196149,27.433563236153,27.6083611611975,698692.504324053,0.0,1.0
2004-08-03,28.62,28.74,28.11,28.74,974700,27.7928700820778,27.9094020321075,27.2976092944517,27.9094020321075,1003707.56663914,0.0,1.0
2004-08-04,28.51,28.65,28.41,28.55,783500,27.686049127884,27.8220030695852,27.5889391695259,27.7248931112272,806817.357609277,0.0,1.0
2004-08-05,27.51,28.54,27.46,28.47,797400,26.7149495443033,27.7151821153914,26.6663945651243,27.6472051445407,821131.028663228,0.0,1.0
2004-08-06,27.4,27.75,27.2,27.41,585300,26.6081285901094,26.9480134443627,26.4139086733933,26.6178395859453,602718.825027073,0.0,1.0
2004-08-09,27.0,27.71,26.78,27.55,736500,26.2196887566772,26.9091694610194,26.0060468482895,26.7537935276465,758418.613757796,0.0,1.0
2004-08-10,27.27,27.33,26.96,27.04,603300,26.481885644244,26.5401516192588,26.180844773334,26.2585327400204,621254.514161681,0.0,1.0
2004-08-11,27.33,27.52,27.01,27.27,595200,26.5401516192588,26.7246605401391,26.229399752513,26.481885644244,612913.454051107,0.0,1.0
2004-08-12,26.72,27.34,26.67,27.34,442500,25.9477808732746,26.5498626150946,25.8992258940956,26.5498626150946,455669.024559165,0.0,1.0
2004-08-13,26.01,26.74,25.9,26.73,1116200,25.2583001689324,25.9672028649462,25.1514792147385,25.9574918691104,1149418.67844732,0.0,1.0
2004-08-16,26.82,26.91,26.05,26.05,522500,26.0448908316327,26.1322897941549,25.2971441522756,25.2971441522756,538049.865157432,0.0,1.0
2004-08-17,26.44,27.02,26.348,26.85,625600,25.675872989872,26.2391107483488,25.5865318281826,26.0740238191401,644218.17347845,0.0,1.0
2004-08-18,26.99,27.25,26.4,26.4,554800,26.2099777608414,26.4624636525723,25.6370290065288,25.6370290065288,571311.129548982,0.0,1.0
2004-08-19,27.22,27.48,27.03,27.08,502700,26.4333306650649,26.6858165567959,26.2488217441846,26.2973767233636,517660.607109362,0.0,1.0
2004-08-20,27.5,27.65,27.08,27.22,299000,26.7052385484675,26.8509034860046,26.2973767233636,26.4333306650649,307898.391736023,0.0,1.0
2004-08-23,27.14,27.52,27.06,27.5,325400,26.3556426983785,26.7246605401391,26.277954731692,26.7052385484675,335084.069133451,0.0,1.0
2004-08-24,26.8,27.55,26.8,27.45,574200,26.0254688399611,26.7537935276465,26.0254688399611,26.6566835692885,591288.483394061,0.0,1.0
2004-08-25,27.24,27.24,26.75,26.95,546100,26.4527526567365,26.4527526567365,25.976913860782,26.1711337774982,562352.213133922,0.0,1.0
2004-08-26,26.39,27.28,26.35,27.19,519400,25.627318010693,26.4915966400798,25.5884740273498,26.4041976775575,534857.607584249,0.0,1.0
2004-08-27,26.77,26.86,26.31,26.4,399900,25.9963358524536,26.0837348149759,25.5496300440065,25.6370290065288,411801.226940588,0.0,1.0
2004-08-30,26.83,26.87,26.31,26.75,441500,26.0546018274685,26.0934458108117,25.5496300440065,25.976913860782,454639.264051686,0.0,1.0
2004-08-31,26.93,27.0,26.57,26.73,384000,26.1517117858265,26.2196887566772,25.8021159357375,25.9574918691104,395428.034871683,0.0,1.0
2004-09-01,27.12,27.43,26.9,26.96,368900,26.3362207067069,26.6372615776169,26.1225787983191,26.180844773334,379878.651208759,0.0,1.0
2004-09-02,27.38,27.5,26.99,26.99,135900,26.5887065984378,26.7052385484675,26.2099777608414,26.2099777608414,139944.452966306,0.0,1.0
2004-09-03,27.02,27.5,26.88,27.38,213700,26.2391107483488,26.7052385484675,26.1031568066475,26.5887065984378,220059.820448121,0.0,1.0
2004-09-07,27.49,27.59,27.07,27.2,541200,26.7149495443033,26.812130153777,26.306790984514,26.4331257768298,556901.220244771,0.02,1.0
2004-09-08,27.13,27.53,27.13,27.32,235700,26.3650993501982,26.7538217880928,26.3650993501982,26.5497425081981,242538.096104384,0.0,1.0
2004-09-09,27.64,27.74,27.15,27.15,488900,26.8607204585138,26.9579010679874,26.3845354720929,26.3845354720929,503083.899810917,0.0,1.0
2004-09-10,28.2,28.2,27.52,27.65,324400,27.4049318715661,27.4049318715661,26.7441037271454,26.8704385194611,333811.44835071,0.0,1.0
2004-09-13,28.39,28.48,28.22,28.35,380200,27.5895750295661,27.6770375780923,27.4243679934609,27.5507027857766,391230.310304992,0.0,1.0
2004-09-14,28.43,28.5,27.94,28.45,269200,27.6284472733555,27.6964736999871,27.1522622869347,27.6478833952502,277009.993514214,0.0,1.0
2004-09-15,28.3,28.4,27.97,28.33,325300,27.5021124810398,27.5992930905134,27.1814164697768,27.5312666638819,334737.559027391,0.0,1.0
2004-09-16,28.16,28.68,28.15,28.35,227100,27.3660596277767,27.8713987970396,27.3563415668293,27.5507027857766,233688.594082756,0.0,1.0
2004-09-17,28.0,28.49,27.9,28.17,244400,27.2105706526189,27.6867556390397,27.1133900431452,27.3757776887241,251490.499312309,0.0,1.0
2004-09-20,27.64,28.0,27.6,28.0,340200,26.8607204585138,27.2105706526189,26.8218482147243,27.2105706526189,350069.835785792,0.0,1.0
2004-09-21,29.05,29.07,26.75,27.6,1676100,28.2309670520921,28.2504031739868,25.9958130341984,26.8218482147243,1724726.78354076,0.0,1.0
2004-09-22,29.82,31.0,29.44,29.75,2710900,28.9792577450391,30.125988936828,28.6099714290393,28.9112313184076,2789548.25935246,0.0,1.0
2004-09-23,30.0,30.24,29.49,29.6,875900,29.1541828420916,29.3874163048284,28.6585617337761,28.7654604041971,901311.490784175,0.0,1.0
2004-09-24,29.6,30.1,29.55,29.92,590700,28.7654604041971,29.2513634515653,28.7168700994603,29.0764383545127,607837.30746228,0.0,1.0
2004-09-27,29.25,29.89,29.07,29.7,652000,28.4253282710394,29.0472841716706,28.2504031739868,28.8626410136707,670915.734662953,0.0,1.0
2004-09-28,29.07,29.4,28.69,29.25,936800,28.2504031739868,28.5710991852498,27.881116857987,28.4253282710394,963978.313239655,0.0,1.0
2004-09-29,29.0,29.28,28.92,28.95,726600,28.1823767473553,28.4544824538815,28.1046322597763,28.1337864426184,747680.01964126,0.0,1.0
2004-09-30,29.2,29.68,28.92,29.07,570800,28.3767379663025,28.843204891776,28.1046322597763,28.2504031739868,587359.971388979,0.0,1.0
2004-10-01,29.6,29.79,29.17,29.17,612200,28.7654604041971,28.950103562197,28.3475837834604,28.3475837834604,629961.06251635,0.0,1.0
2004-10-04,29.95,30.04,29.9,29.91,467200,29.1055925373548,29.1930550858811,29.057002232618,29.0667202935654,480754.342384252,0.0,1.0
2004-10-05,29.94,30.1,29.86,29.92,508100,29.0958744764075,29.2513634515653,29.0181299888286,29.0764383545127,522840.927580133,0.0,1.0
2004-10-06,30.03,30.15,29.96,30.0,1122600,29.1833370249337,29.2999537563021,29.1153105983022,29.1541828420916,1155168.71738134,0.0,1.0
2004-10-07,30.05,30.28,30.03,30.04,644300,29.2027731468285,29.4262885486178,29.1833370249337,29.1930550858811,662992.343318007,0.0,1.0
2004-10-08,29.55,30.06,29.55,30.06,459200,28.7168700994603,29.2124912077758,28.7168700994603,29.2124912077758,472522.247480411,0.0,1.0
2004-10-11,29.55,29.77,29.42,29.55,305700,28.7168700994603,28.9306674403023,28.5905353071445,28.7168700994603,314568.926512983,0.0,1.0
2004-10-12,29.79,29.98,29.54,29.56,470200,28.950103562197,29.1347467201969,28.7071520385129,28.7265881604076,483841.377973192,0.0,1.0
2004-10-13,29.47,30.3,29.44,29.84,862000,28.6391256118814,29.4457246705126,28.6099714290393,28.9986938669338,887008.225888751,0.0,1.0
2004-10-14,28.9,29.49,28.82,29.47,457100,28.0851961378816,28.6585617337761,28.0074516503027,28.6391256118814,470361.322568154,0.0,1.0
2004-10-15,28.74,29.14,28.6,29.1,691600,27.9297071627238,28.3184296006184,27.7936543094607,28.2795573568289,711664.604436961,0.0,1.0
2004-10-18,29.18,29.21,28.74,28.8,339200,28.3573018444078,28.3864560272499,27.9297071627238,27.988015528408,349040.823922813,0.0,1.0
2004-10-19,29.05,29.68,29.04,29.11,331800,28.2309670520921,28.843204891776,28.2212489911447,28.2892754177763,341426.136136761,0.0,1.0
2004-10-20,28.8,29.37,28.66,29.1,495500,27.988015528408,28.5419450024077,27.8519626751449,28.2795573568289,509875.378106585,0.0,1.0
2004-10-21,28.99,29.1,28.78,28.97,425500,28.1726586864079,28.2795573568289,27.9685794065133,28.1532225645132,437844.547697986,0.0,1.0
2004-10-22,28.65,28.95,28.31,28.94,508600,27.8422446141975,28.1337864426184,27.5118305419872,28.1240683816711,523355.433511624,0.0,1.0
2004-10-25,28.78,29.19,28.6,28.62,305800,27.9685794065133,28.3670199053552,27.7936543094607,27.8130904313554,314671.827699281,0.0,1.0
2004-10-26,29.24,29.4,28.61,28.74,285200,28.415610210092,28.5710991852498,27.8033723704081,27.9297071627238,293474.183321893,0.0,1.0
2004-10-27,30.17,30.25,29.29,29.34,514200,29.3193898781968,29.3971343657757,28.4642005148288,28.5127908195656,529117.899944312,0.0,1.0
2004-10-28,30.5,30.51,30.06,30.3,702200,29.6400858894598,29.6498039504072,29.2124912077758,29.4457246705126,722572.13018455,0.0,1.0
2004-10-29,30.2,30.59,30.1,30.5,426100,29.3485440610389,29.7275484379861,29.2513634515653,29.6400858894598,438461.954815774,0.0,1.0
2004-11-01,29.94,30.1,29.69,30.1,251800,29.0958744764075,29.2513634515653,28.8529229527234,29.2513634515653,259105.187098361,0.0,1.0
2004-11-02,29.68,30.09,29.68,29.94,426300,28.843204891776,29.2416453906179,28.843204891776,29.0958744764075,438667.75718837,0.0,1.0
2004-11-03,30.05,30.56,29.89,30.05,502200,29.2027731468285,29.698394255144,29.0472841716706,29.2027731468285,516769.757588551,0.0,1.0
2004-11-04,30.39,30.46,29.87,30.01,294400,29.5331872190388,29.6012136456704,29.0278480497759,29.163900903039,302941.09246131,0.0,1.0
2004-11-05,30.97,31.15,30.49,30.52,834900,30.0968347539859,30.2717598510385,29.6303678285125,29.6595220113546,859122.004401995,0.0,1.0
2004-11-08,31.5,31.6,30.74,30.89,557800,30.6118919841962,30.7090725936699,29.8733193521966,30.019090266407,573982.817170239,0.0,1.0
2004-11-09,31.42,31.76,31.35,31.51,465300,30.5341474966173,30.8645615688277,30.4661210699858,30.6216100451436,478799.21984459,0.0,1.0
2004-11-10,31.92,32.11,31.41,31.41,710200,31.0200505439855,31.2046937019854,30.52442943567,30.52442943567,730804.22508839,0.0,1.0
2004-11-11,31.16,31.86,30.8,31.36,1372700,30.2814779119859,30.9617421783013,29.9316277178808,30.4758391309331,1412524.58431263,0.0,1.0
2004-11-12,31.63,31.7,30.95,31.25,767100,30.738226776512,30.8062532031435,30.0773986320912,30.3689404605121,789355.00009195,0.0,1.0
2004-11-15,32.01,32.08,31.49,31.6,1250400,31.1075130925118,31.1755395191433,30.6021739232489,30.7090725936699,1286676.43347018,0.0,1.0
2004-11-16,32.05,32.18,31.98,32.0,789000,31.1463853363012,31.272720128617,31.0783589096697,31.0977950315644,811890.359891214,0.0,1.0
2004-11-17,32.2,32.3,31.9,32.05,938300,31.2921562505117,31.3893368599853,31.0006144220908,31.1463853363012,965521.831034125,0.0,1.0
2004-11-18,32.49,32.51,32.09,32.2,567300,31.5739800179853,31.59341613988,31.1852575800907,31.2921562505117,583758.429868548,0.0,1.0
2004-11-19,32.45,32.7,32.33,32.45,604300,31.5351077741958,31.7780592978799,31.4184910428274,31.5351077741958,621831.868798808,0.0,1.0
2004-11-22,32.65,32.75,32.01,32.35,617100,31.7294689931431,31.8266496026167,31.1075130925118,31.4379271647222,635003.220644952,0.0,1.0
2004-11-23,32.84,32.89,32.26,32.52,423300,31.914112151143,31.9627024558798,31.3504646161959,31.6031342008273,435580.72159943,0.0,1.0
2004-11-24,33.09,33.23,32.84,32.84,468700,32.1570636748271,32.2931165280902,31.914112151143,31.914112151143,482297.860178721,0.0,1.0
2004-11-26,33.71,33.81,33.13,33.18,303300,32.7595834535636,32.8567640630373,32.1959359186165,32.2445262233534,312099.298041832,0.0,1.0
2004-11-29,33.19,33.65,33.18,33.63,587300,32.2542442843007,32.7012750878795,32.2445262233534,32.6818389659847,604338.667128149,0.0,1.0
2004-11-30,33.18,33.29,32.77,33.1,1086300,32.2445262233534,32.3514248937744,31.8460857245114,32.1667817357744,1117815.58675516,0.0,1.0
2004-12-01,34.2,34.25,33.36,33.36,727300,33.2552045618792,33.3038232819989,32.4384100638681,32.4384100638681,747962.922727378,0.02,1.0
2004-12-02,34.29,34.4,33.94,33.95,644800,33.3427182580947,33.449679442358,33.0023872172567,33.0121109612807,663119.06032533,0.0,1.0
2004-12-03,34.66,34.75,34.11,34.15,552200,33.7024967869805,33.790010483196,33.1676908656637,33.2065858417595,567888.252344367,0.0,1.0
2004-12-06,34.63,34.78,33.92,34.66,498200,33.6733255549087,33.8191817152678,32.9829397292089,33.7024967869805,512354.087863027,0.0,1.0
2004-12-07,34.01,34.8,33.93,34.63,622700,33.0704534254243,33.8386292033157,32.9926634732328,33.6733255549087,640391.189306117,0.0,1.0
2004-12-08,34.42,34.45,33.75,34.01,545500,33.4691269304059,33.4982981624777,32.8176360808019,33.0704534254243,560997.902306868,0.0,1.0
2004-12-09,34.64,34.85,33.65,34.17,521700,33.6830492989326,33.8872479234354,32.7203986405624,33.2260333298074,536521.733516944,0.0,1.0
2004-12-10,34.89,34.98,34.5,34.58,473100,33.9261428995312,34.0136565957466,33.5469168825975,33.624706834789,486540.985483737,0.0,1.0
2004-12-13,34.46,34.92,34.38,34.8,366500,33.5080219065017,33.955314131603,33.4302319543102,33.8386292033157,376912.431155759,0.0,1.0
2004-12-14,35.34,35.5,34.44,34.6,511100,34.3637113806085,34.5192912849916,33.4885744184538,33.6441543228369,525620.582711347,0.0,1.0
2004-12-15,35.49,35.82,34.95,35.17,639600,34.5095675409676,34.8304510937577,33.9844853636748,34.1984077322015,657771.325967869,0.0,1.0
2004-12-16,35.6,35.78,35.05,35.35,424500,34.616528725231,34.7915561176619,34.0817228039142,34.3734351246325,436560.237450532,0.0,1.0
2004-12-17,35.91,35.92,35.33,35.4,1002100,34.9179647899732,34.9276885339971,34.3539876365846,34.4220538447522,1030570.11531019,0.0,1.0
2004-12-20,36.14,36.81,35.85,35.99,895600,35.1416109025238,35.7931017521279,34.8596223258295,34.9957547421647,921044.402027554,0.0,1.0
2004-12-21,36.26,36.52,35.98,36.14,337000,35.2582958308111,35.5111131754336,34.9860309981408,35.1416109025238,346574.322781695,0.0,1.0
2004-12-22,36.2,36.3,35.8,35.9,437900,35.1999533666675,35.2971908069069,34.8110036057098,34.9082410459492,450340.937525531,0.0,1.0
2004-12-23,36.16,36.37,36.01,36.2,258900,35.1610583905717,35.3652570150745,35.0152022302126,35.1999533666675,266255.466374423,0.0,1.0
2004-12-27,36.08,36.17,35.9,36.17,276100,35.0832684383802,35.1707821345956,34.9082410459492,35.1707821345956,283944.126172183,0.0,1.0
2004-12-28,36.85,36.85,36.08,36.08,318300,35.8319967282237,35.8319967282237,35.0832684383802,35.0832684383802,327343.047303897,0.0,1.0
2004-12-29,36.59,36.94,36.38,36.75,242700,35.5791793836012,35.9195104244391,35.3749807590984,35.7347592879842,249595.217030021,0.0,1.0
2004-12-30,36.74,36.82,36.48,36.59,186100,35.7250355439603,35.8028254961518,35.4722181993378,35.5791793836012,191387.18536995,0.0,1.0
2004-12-31,36.68,36.93,36.46,36.77,240900,35.6666930798166,35.9097866804152,35.4527707112899,35.7542067760321,247744.078213977,0.0,1.0
2005-01-03,35.37,36.66,35.37,36.51,678200,34.3928826126803,35.6472455917688,34.3928826126803,35.5013894314096,697467.969467494,0.0,1.0
2005-01-04,33.91,35.52,33.89,35.52,819000,32.9732159851849,34.5387387730395,32.953768497137,34.5387387730395,842268.16130032,0.0,1.0
2005-01-05,33.96,34.36,33.91,34.02,674700,33.0218347053046,33.4107844662623,32.9732159851849,33.0801771694483,693868.53288074,0.0,1.0
2005-01-06,33.78,34.17,33.59,34.01,657500,32.8468073128737,33.2260333298074,32.6620561764188,33.0704534254243,676179.873082979,0.0,1.0
2005-01-07,33.54,34.05,33.5,33.8,414800,32.6134374562991,33.1093484015201,32.5745424802033,32.8662548009216,426584.656052958,0.0,1.0
2005-01-10,33.21,33.69,33.0,33.5,548300,32.292553903509,32.7592936166582,32.0883552790063,32.5745424802033,563877.451576271,0.0,1.0
2005-01-11,33.15,33.42,33.0,33.15,258800,32.2342114393654,32.4967525280118,32.0883552790063,32.2342114393654,266152.625329087,0.0,1.0
2005-01-12,33.47,33.49,32.98,33.16,511700,32.5453712481315,32.5648187361794,32.0689077909584,32.2439351833893,526237.628983362,0.0,1.0
2005-01-13,33.35,33.49,33.3,33.3,399400,32.4286863198442,32.5648187361794,32.3800675997245,32.3800675997245,410747.135071243,0.0,1.0
2005-01-14,33.3,33.39,33.03,33.32,264200,32.3800675997245,32.46758129594,32.1175265110781,32.3995150877724,271706.041777221,0.0,1.0
2005-01-18,33.59,33.8,33.3,33.34,412900,32.6620561764188,32.8662548009216,32.3800675997245,32.4189625758203,424630.676191577,0.0,1.0
2005-01-19,33.13,33.69,33.0,33.69,285600,32.2147639513175,32.7592936166582,32.0883552790063,32.7592936166582,293714.025479086,0.0,1.0
2005-01-20,32.88,33.24,32.62,33.13,313900,31.971670350719,32.3217251355808,31.7188530060965,32.2147639513175,322818.041309121,0.0,1.0
2005-01-21,33.0,33.27,32.85,32.97,507400,32.0883552790063,32.3508963676527,31.9424991186471,32.0591840469344,521815.464033921,0.0,1.0
2005-01-24,34.35,35.29,34.17,34.75,1042800,33.4010607222383,34.3150926604888,33.2260333298074,33.790010483196,1072426.42076187,0.0,1.0
2005-01-25,34.49,34.69,34.12,34.36,383100,33.5371931385735,33.7316680190523,33.1774146096877,33.4107844662623,393984.044681505,0.0,1.0
2005-01-26,34.7,34.85,34.37,34.5,377000,33.7413917630763,33.8872479234354,33.4205082102862,33.5469168825975,387710.74091602,0.0,1.0
2005-01-27,34.44,35.18,34.17,34.44,667200,33.4885744184538,34.2081314762255,33.2260333298074,33.4885744184538,686155.454480553,0.0,1.0
2005-01-28,34.18,34.72,34.06,34.5,482600,33.2357570738313,33.7608392511242,33.119072145544,33.5469168825975,496310.88479064,0.0,1.0
2005-01-31,34.55,34.58,34.05,34.2,659800,33.5955356027171,33.624706834789,33.1093484015201,33.2552045618792,678545.217125704,0.0,1.0
2005-02-01,34.22,34.55,34.04,34.4,363200,33.2746520499271,33.5955356027171,33.0996246574962,33.449679442358,373518.676659678,0.0,1.0
2005-02-02,34.52,34.67,34.2,34.25,454400,33.5663643706453,33.7122205310045,33.2552045618792,33.3038232819989,467309.710005941,0.0,1.0
2005-02-03,34.37,34.58,34.06,34.44,364700,33.4205082102862,33.624706834789,33.119072145544,33.4885744184538,375061.292339715,0.0,1.0
2005-02-04,34.95,35.0,34.2,34.31,279800,33.9844853636748,34.0331040837945,33.2552045618792,33.3621657461426,287749.244849609,0.0,1.0
2005-02-07,34.82,34.99,34.57,34.95,273800,33.8580766913636,34.0233803397706,33.614983090765,33.9844853636748,281578.782129459,0.0,1.0
2005-02-08,35.0,35.04,34.63,34.75,340600,34.0331040837945,34.0719990598903,33.6733255549087,33.790010483196,350276.600413784,0.0,1.0
2005-02-09,34.6,34.95,34.5,34.95,316900,33.6441543228369,33.9844853636748,33.5469168825975,33.9844853636748,325903.272669195,0.0,1.0
2005-02-10,34.37,34.63,34.16,34.61,230000,33.4205082102862,33.6733255549087,33.2163095857834,33.6538780668608,236534.404272373,0.0,1.0
2005-02-11,34.48,34.61,34.1,34.26,144900,33.5274693945496,33.6538780668608,33.1579671216398,33.3135470260229,149016.674691595,0.0,1.0
2005-02-14,34.18,34.39,34.01,34.35,169000,33.2552045618792,33.4595226706561,33.0898041881074,33.420604935651,173699.728391434,0.02,1.0
2005-02-15,34.4,34.54,34.1,34.18,185900,33.4692521044074,33.6054641769253,33.177369091869,33.2552045618792,191069.701230577,0.0,1.0
2005-02-16,34.33,34.47,34.19,34.3,236600,33.4011460681484,33.5373581406664,33.2649339956305,33.3719577668946,243179.619748008,0.0,1.0
2005-02-17,34.35,34.41,33.86,34.22,519300,33.420604935651,33.4789815381587,32.9438626818382,33.2941222968843,533741.236412259,0.0,1.0
2005-02-18,34.18,34.42,34.17,34.36,132900,33.2552045618792,33.48871097191,33.2454751281279,33.4303343694023,136595.821912554,0.0,1.0
2005-02-22,33.83,34.5,33.51,34.08,449600,32.9146743805844,33.5665464419202,32.6033325005434,33.1579102243664,462102.946063838,0.0,1.0
2005-02-23,33.76,33.89,33.61,33.89,175300,32.8465683443254,32.9730509830921,32.7006268380562,32.9730509830921,180174.925366973,0.0,1.0
2005-02-24,33.72,33.89,33.55,33.66,653800,32.8076506093203,32.9730509830921,32.6422502355485,32.7492740068126,671981.55279479,0.0,1.0
2005-02-25,33.56,33.83,33.21,33.62,345300,32.6519796692998,32.9146743805844,32.3114494880049,32.7103562718075,354902.462802143,0.0,1.0
2005-02-28,33.8,34.08,33.3,33.31,389600,32.8854860793305,33.1579102243664,32.3990143917665,32.4087438255177,400434.403439661,0.0,1.0
2005-03-01,34.33,34.33,33.8,33.8,310800,33.4011460681484,33.4011460681484,32.8854860793305,32.8854860793305,319443.050793241,0.0,1.0
2005-03-02,34.27,34.66,34.08,34.08,362600,33.3427694656407,33.7222173819407,33.1579102243664,33.1579102243664,372683.559258782,0.0,1.0
2005-03-03,33.76,34.33,33.76,34.27,323900,32.8465683443254,33.4011460681484,32.8465683443254,33.3427694656407,332907.349266186,0.0,1.0
2005-03-04,34.05,34.22,33.65,33.83,214800,33.1287219231126,33.2941222968843,32.7395445730613,32.9146743805844,220773.382594556,0.0,1.0
2005-03-07,34.27,34.35,33.92,33.92,196900,33.3427694656407,33.420604935651,33.0022392843459,33.0022392843459,202375.600711677,0.0,1.0
2005-03-08,33.91,34.26,33.82,34.16,218900,32.9925098505946,33.3330400318895,32.9049449468331,33.2357456943766,224987.399673875,0.0,1.0
2005-03-09,33.35,33.98,33.35,33.82,196300,32.4476615605229,33.0606158868536,32.4476615605229,32.9049449468331,201758.915285435,0.0,1.0
2005-03-10,33.28,33.6,32.87,33.45,284700,32.3795555242639,32.6908974043049,31.9806487404614,32.5449558980357,292617.234751724,0.0,1.0
2005-03-11,33.41,33.57,33.19,33.22,184000,32.5060381630306,32.6617091030511,32.2919906205024,32.3211789217562,189116.864047478,0.0,1.0
2005-03-14,33.32,33.61,33.14,33.34,234400,32.418473259269,32.7006268380562,32.243343451746,32.4379321267716,240918.439851788,0.0,1.0
2005-03-15,33.03,33.38,32.9,33.32,371200,32.1363196804819,32.4768498617767,32.0098370417152,32.418473259269,381522.717034913,0.0,1.0
2005-03-16,32.88,33.3,32.87,32.9,242800,31.9903781742127,32.3990143917665,31.9806487404614,32.0098370417152,249552.035819172,0.0,1.0
2005-03-17,32.85,33.05,32.69,33.0,264800,31.9611898729588,32.1557785479844,31.8055189329383,32.107131379228,272163.834781371,0.0,1.0
2005-03-18,33.33,33.5,32.88,32.95,448400,32.4282026930203,32.5936030667921,31.9903781742127,32.0584842104716,460869.575211355,0.0,1.0
2005-03-21,33.55,33.65,33.25,33.31,228000,32.6422502355485,32.7395445730613,32.3503672230101,32.4087438255177,234340.461971876,0.0,1.0
2005-03-22,33.71,34.0,33.43,33.77,298600,32.797921175569,33.0800747543561,32.5254970305331,32.8562977780767,306903.780459658,0.0,1.0
2005-03-23,33.95,34.0,33.54,33.67,314100,33.0314275855997,33.0800747543561,32.6325208017972,32.7590034405639,322834.820637571,0.0,1.0
2005-03-24,33.72,34.07,33.72,33.96,207400,32.8076506093203,33.1481807906151,32.8076506093203,33.041157019351,213167.595670908,0.0,1.0
2005-03-28,33.55,33.66,33.47,33.51,242500,32.6422502355485,32.7492740068126,32.5644147655382,32.6033325005434,249243.693106052,0.0,1.0
2005-03-29,33.61,34.06,33.38,33.38,315800,32.7006268380562,33.1384513568638,32.4768498617767,32.4768498617767,324582.096011922,0.0,1.0
2005-03-30,34.25,34.27,33.61,33.61,202800,33.3233105981382,33.3427694656407,32.7006268380562,32.7006268380562,208439.674069721,0.0,1.0
2005-03-31,34.44,34.46,33.9,34.15,283800,33.5081698394125,33.5276287069151,32.9827804168433,33.2260162606254,291692.206612361,0.0,1.0
2005-04-01,34.12,34.49,34.02,34.41,347500,33.1968279593715,33.5568170081689,33.0995336218587,33.4789815381587,357163.642698363,0.0,1.0
2005-04-04,34.5,34.5,34.05,34.08,299400,33.5665464419202,33.5665464419202,33.1287219231126,33.1579102243664,307726.027694647,0.0,1.0
2005-04-05,34.43,34.75,34.34,34.49,306300,33.4984404056612,33.8097822857022,33.4108755018997,33.5568170081689,314817.910096428,0.0,1.0
2005-04-06,34.49,34.98,34.47,34.5,456700,33.5568170081689,34.0335592619817,33.5373581406664,33.5665464419202,469400.390274367,0.0,1.0
2005-04-07,34.36,34.57,34.0,34.39,382900,33.4303343694023,33.6346524781792,33.0800747543561,33.4595226706561,393548.082846628,0.0,1.0
2005-04-08,34.05,34.3,33.93,34.21,311300,33.1287219231126,33.3719577668946,33.0119687180972,33.2843928631331,319956.955315109,0.0,1.0
2005-04-11,33.59,34.0,33.55,33.99,430000,32.6811679705536,33.0800747543561,32.6422502355485,33.0703453206049,441957.888806608,0.0,1.0
2005-04-12,34.33,34.38,33.48,33.48,313000,33.4011460681484,33.4497932369048,32.5741441992895,32.5741441992895,321704.230689461,0.0,1.0
2005-04-13,33.82,34.35,33.77,34.2,203500,32.9049449468331,33.420604935651,32.8562977780767,33.2746634293818,209159.140400336,0.0,1.0
2005-04-14,33.6,33.98,33.47,33.82,273000,32.6908974043049,33.0606158868536,32.5644147655382,32.9049449468331,280591.868940009,0.0,1.0
2005-04-15,33.65,33.93,33.44,33.66,458000,32.7395445730613,33.0119687180972,32.5352264642844,32.7492740068126,470736.542031224,0.0,1.0
2005-04-18,33.91,34.01,33.44,33.45,1006700,32.9925098505946,33.0898041881074,32.5352264642844,32.5449558980357,1034695.36432933,0.0,1.0
2005-04-19,34.02,34.05,33.75,33.85,254900,33.0995336218587,33.1287219231126,32.8368389105741,32.9341332480869,261988.525248382,0.0,1.0
2005-04-20,33.8,34.14,33.62,34.02,413500,32.8854860793305,33.2162868268741,32.7103562718075,33.0995336218587,424999.039584959,0.0,1.0
2005-04-21,34.01,34.28,33.8,33.95,358100,33.0898041881074,33.352498899392,32.8854860793305,33.0314275855997,368058.418561968,0.0,1.0
2005-04-22,33.77,34.15,33.6,34.0,237800,32.8562977780767,33.2260162606254,32.6908974043049,33.0800747543561,244412.990600491,0.0,1.0
2005-04-25,33.61,33.75,33.42,33.74,303800,32.7006268380562,32.8368389105741,32.5157675967818,32.8271094768228,312248.387487087,0.0,1.0
2005-04-26,33.05,33.49,32.769,33.49,353100,32.1557785479844,32.5838736330408,31.8823814595734,32.5838736330408,362919.373343287,0.0,1.0
2005-04-27,33.25,33.47,32.55,32.9,546400,32.3503672230101,32.5644147655382,31.6693068604204,32.0098370417152,561594.861497512,0.0,1.0
2005-04-28,32.6,33.21,32.26,32.27,530200,31.7179540291768,32.3114494880049,31.3871532816332,31.3968827153845,544944.354988984,0.0,1.0
2005-04-29,32.88,33.14,32.59,32.85,383000,31.9903781742127,32.243343451746,31.7082245954255,31.9611898729588,393650.863751001,0.0,1.0
2005-05-02,33.18,33.23,32.57,33.02,506700,32.2822611867511,32.3309083555075,31.6887657279229,32.1265902467306,520790.842461181,0.0,1.0
2005-05-03,33.23,33.42,32.9,33.0,370100,32.3309083555075,32.5157675967818,32.0098370417152,32.107131379228,380392.127086803,0.0,1.0
2005-05-04,34.16,34.25,33.1,33.23,722300,33.2357456943766,33.3233105981382,32.2044257167408,32.3309083555075,742386.472290728,0.0,1.0
2005-05-05,34.06,34.23,33.83,34.1,287900,33.1384513568638,33.3038517306356,32.9146743805844,33.177369091869,295906.22369168,0.0,1.0
2005-05-06,33.97,34.1,33.77,34.1,236000,33.0508864531023,33.177369091869,32.8562977780767,33.177369091869,242562.934321766,0.0,1.0
2005-05-09,33.87,33.94,33.61,33.85,143100,32.9535921155895,33.0216981518485,32.7006268380562,32.9341332480869,147079.474158664,0.0,1.0
2005-05-10,34.08,34.23,33.73,33.85,509100,33.1579102243664,33.3038517306356,32.8173800430716,32.9341332480869,523257.584166149,0.0,1.0
2005-05-11,34.37,34.49,33.86,34.15,539100,33.4400638031536,33.5568170081689,32.9438626818382,33.2260162606254,554091.855478237,0.0,1.0
2005-05-12,34.09,34.37,33.84,34.34,273600,33.1676396581177,33.4400638031536,32.9244038143357,33.4108755018997,281208.554366251,0.0,1.0
2005-05-13,33.92,34.2,33.81,34.0,505500,33.0022392843459,33.2746634293818,32.8952155130818,33.0800747543561,519557.471608698,0.0,1.0
2005-05-16,33.9,34.06,33.78,33.95,544700,32.9827804168433,33.1384513568638,32.866027211828,33.0314275855997,559847.586123161,0.0,1.0
2005-05-17,34.05,34.05,33.87,33.9,249600,33.1287219231126,33.1287219231126,32.9535921155895,32.9827804168433,256541.137316579,0.0,1.0
2005-05-18,34.5,34.55,33.91,34.04,340600,33.5665464419202,33.6151936106766,32.9925098505946,33.1189924893613,350071.760296583,0.0,1.0
2005-05-19,34.73,34.73,34.29,34.43,251700,33.7903234181997,33.7903234181997,33.3622283331433,33.4984404056612,258699.536308426,0.0,1.0
2005-05-20,34.7,34.85,34.48,34.7,178000,33.7611351169458,33.9070766232151,33.5470875744176,33.7611351169458,182950.009785061,0.0,1.0
2005-05-23,34.9,35.02,34.7,34.78,315400,33.975182659474,34.0920027717702,33.7804824723137,33.8583625471778,323985.307461785,0.02,1.0
2005-05-24,35.13,35.25,34.81,34.84,577000,34.1990878747084,34.3159079870046,33.8875675752519,33.9167726033259,592706.158546132,0.0,1.0
2005-05-25,34.8,35.04,34.65,35.0,256900,33.8778325658939,34.1114727904862,33.7318074255236,34.0725327530542,263892.915304161,0.0,1.0
2005-05-26,35.1,35.25,34.96,34.96,188800,34.1698828466343,34.3159079870046,34.0335927156221,34.0335927156221,193939.207510416,0.0,1.0
2005-05-27,34.95,35.14,34.9,35.06,243900,34.0238577062641,34.2088228840664,33.975182659474,34.1309428092023,250539.050380245,0.0,1.0
2005-05-31,34.25,35.02,34.25,34.9,753300,33.342407051203,34.0920027717702,33.342407051203,33.975182659474,773805.111322013,0.0,1.0
2005-06-01,34.25,34.25,34.25,34.25,501500,33.342407051203,33.342407051203,33.342407051203,33.342407051203,515151.019949541,0.0,1.0
2005-06-02,34.5,34.75,34.34,34.4,194900,33.5857822851534,33.8291575191038,33.4300221354252,33.4884321915733,200205.251820868,0.0,1.0
2005-06-03,34.78,34.96,34.24,34.32,299300,33.8583625471778,34.0335927156221,33.332672041845,33.4105521167091,307447.059363704,0.0,1.0
2005-06-06,35.25,35.49,34.78,34.78,306700,34.3159079870046,34.5495482115969,33.8583625471778,33.8583625471778,315048.490166548,0.0,1.0
2005-06-07,35.43,35.88,35.32,35.32,1137400,34.4911381554488,34.9292135765595,34.3840530525107,34.3840530525107,1168360.4588048,0.0,1.0
2005-06-08,35.3,35.64,35.245,35.6,249100,34.3645830337946,34.6955733519672,34.3110404823256,34.6566333145351,255880.596349812,0.0,1.0
2005-06-09,35.59,35.6,35.2,35.37,219000,34.6468983051771,34.6566333145351,34.2672329402145,34.4327280993008,224961.262949052,0.0,1.0
2005-06-10,34.97,35.64,34.843,35.5,296900,34.0433277249801,34.6955733519672,33.9196931061333,34.559283220955,304981.730454674,0.0,1.0
2005-06-13,35.48,35.85,34.9,34.95,665200,34.5398132022389,34.9000085484855,33.975182659474,34.0238577062641,683306.995953011,0.0,1.0
2005-06-14,36.17,36.5,35.53,35.6,649500,35.211528847942,35.5327841567565,34.588488249029,34.6566333145351,667179.636006434,0.0,1.0
2005-06-15,36.7,36.75,36.2,36.2,470300,35.7274843439168,35.7761593907069,35.240733876016,35.240733876016,483101.744132142,0.0,1.0
2005-06-16,37.48,37.54,36.8,36.95,686100,36.486815073842,36.5452251299901,35.824834437497,35.9708595778672,704775.901869153,0.0,1.0
2005-06-17,37.68,37.8,37.5,37.55,575900,36.6815152610023,36.7983353732985,36.5062850925581,36.5549601393481,591576.216129493,0.0,1.0
2005-06-20,37.65,37.8,37.5,37.75,413700,36.6523102329283,36.7983353732985,36.5062850925581,36.7496603265084,424961.070694167,0.0,1.0
2005-06-21,37.45,37.75,37.33,37.57,225600,36.457610045768,36.7496603265084,36.3407899334718,36.5744301580642,231740.917448886,0.0,1.0
2005-06-22,37.41,37.55,37.17,37.48,185900,36.4186700083359,36.5549601393481,36.1850297837435,36.486815073842,190960.268412003,0.0,1.0
2005-06-23,36.84,37.4,36.83,37.37,295800,35.863774474929,36.4089349989779,35.854039465571,36.3797299709038,303851.788038035,0.0,1.0
2005-06-24,36.01,36.9,35.9,36.8,456600,35.0557686982137,35.9221845310771,34.9486835952756,35.824834437497,469028.824943092,0.0,1.0
2005-06-27,35.94,36.43,35.8,35.99,461400,34.9876236327076,35.4646390912504,34.8513335016954,35.0362986794977,473959.482761153,0.0,1.0
2005-06-28,36.73,36.73,36.0,36.0,224300,35.7566893719909,35.7566893719909,35.0460336888557,35.0460336888557,230405.530956494,0.0,1.0
2005-06-29,36.39,36.99,36.35,36.69,274800,35.4256990538183,36.0097996152993,35.3867590163863,35.7177493345588,282280.160084016,0.0,1.0
2005-06-30,36.5,36.73,36.42,36.5,330500,35.5327841567565,35.7566893719909,35.4549040818924,35.5327841567565,339496.335181103,0.0,1.0
2005-07-01,36.36,36.88,36.07,36.5,221600,35.3964940257443,35.9027145123611,35.1141787543618,35.5327841567565,227632.035933835,0.0,1.0
2005-07-05,36.55,36.65,36.27,36.35,227200,35.5814592035466,35.6788092971267,35.3088789415222,35.3867590163863,233384.470054907,0.0,1.0
2005-07-06,36.01,36.42,35.91,36.4,344600,35.0557686982137,35.4549040818924,34.9584186046336,35.4354340631763,353980.142521659,0.0,1.0
2005-07-07,36.88,36.9,35.59,35.76,375400,35.9027145123611,35.9221845310771,34.6468983051771,34.8123934642634,385618.530187553,0.0,1.0
2005-07-08,36.64,36.98,36.46,36.8,321900,35.6690742877687,36.0000646059412,35.4938441193244,35.824834437497,330662.239923743,0.0,1.0
2005-07-11,37.37,37.52,36.6,36.6,262500,36.3797299709038,36.5257551112741,35.6301342503367,35.6301342503367,269645.349425234,0.0,1.0
2005-07-12,37.57,37.9,37.08,37.32,213600,36.5744301580642,36.8956854668787,36.0974146995214,36.3310549241138,219414.272903732,0.0,1.0
2005-07-13,37.11,37.69,37.04,37.57,197500,36.1266197275954,36.6912502703603,36.0584746620893,36.5744301580642,202876.024805652,0.0,1.0
2005-07-14,37.02,37.39,37.0,37.11,298200,36.0390046433733,36.3991999896199,36.0195346246573,36.1266197275954,306317.116947065,0.0,1.0
2005-07-15,37.19,37.23,36.454,36.95,305000,36.2044998024596,36.2434398398916,35.4880031137096,35.9708595778672,313302.215522652,0.0,1.0
2005-07-18,37.16,37.33,36.99,37.13,261100,36.1752947743855,36.3407899334718,36.0097996152993,36.1460897463115,268207.240894966,0.0,1.0
2005-07-19,37.08,37.18,36.91,37.1,291100,36.0974146995214,36.1947647931016,35.9319195404351,36.1168847182374,299023.852257849,0.0,1.0
2005-07-20,37.09,37.12,36.88,36.95,192800,36.1071497088794,36.1363547369535,35.9027145123611,35.9708595778672,198048.089025467,0.0,1.0
2005-07-21,36.82,37.07,36.55,37.07,271700,35.844304456213,36.0876796901634,35.5814592035466,36.0876796901634,279095.776909851,0.0,1.0
2005-07-22,36.92,36.92,36.56,36.72,131600,35.9416545497932,35.9416545497932,35.5911942129046,35.7469543626328,135182.201845183,0.0,1.0
2005-07-25,36.93,37.18,36.57,36.77,345200,35.9513895591512,36.1947647931016,35.6009292222626,35.7956294094229,354596.474748916,0.0,1.0
2005-07-26,36.92,37.03,36.61,36.85,198200,35.9416545497932,36.0487396527313,35.6398692596947,35.873509484287,203595.079070785,0.0,1.0
2005-07-27,37.0,37.05,36.61,36.77,427600,36.0195346246573,36.0682096714474,35.6398692596947,35.7956294094229,439239.43395897,0.0,1.0
2005-07-28,37.65,37.84,36.92,37.1,428000,36.6523102329283,36.8372754107306,35.9416545497932,36.1168847182374,439650.322110475,0.0,1.0
2005-07-29,37.63,38.23,37.5,37.78,521600,36.6328402142123,37.2169407756932,36.5062850925581,36.7788653545825,535798.149562672,0.0,1.0
2005-08-01,37.41,37.93,37.36,37.7,410800,36.4186700083359,36.9248904949527,36.3699949615458,36.7009852797184,421982.131595756,0.0,1.0
2005-08-02,37.44,37.69,37.25,37.41,681600,36.44787503641,36.6912502703603,36.2629098586077,36.4186700083359,700153.410164719,0.0,1.0
2005-08-03,38.03,38.18,37.34,37.37,509400,37.0222405885329,37.1682657289031,36.3505249428298,36.3797299709038,523266.060941766,0.0,1.0
2005-08-04,38.09,38.63,37.71,37.73,600300,37.080650644681,37.6063411500138,36.7107202890764,36.7301903077924,616640.393371304,0.0,1.0
2005-08-05,37.9,38.43,37.8,38.02,303400,36.8956854668787,37.4116409628535,36.7983353732985,37.0125055791749,311658.662916631,0.0,1.0
2005-08-08,38.09,38.45,37.53,37.87,461700,37.080650644681,37.4311109815695,36.5354901206321,36.8664804388046,474267.648874781,0.0,1.0
2005-08-09,38.17,38.7,38.06,38.23,483600,37.1585307195451,37.6744862155199,37.0514456166069,37.2169407756932,496763.775169687,0.0,1.0
2005-08-10,38.14,38.83,37.78,38.3,505800,37.129325691471,37.8010413371741,36.7788653545825,37.2850858411993,519568.067578221,0.0,1.0
2005-08-11,38.95,38.97,38.05,38.05,507400,37.9178614494703,37.9373314681863,37.0417106072489,37.0417106072489,521211.620184241,0.0,1.0
2005-08-12,38.94,39.1,38.51,38.75,369900,37.9081264401123,38.0638865898405,37.4895210377176,37.72316126231,379968.818104357,0.0,1.0
2005-08-15,39.17,39.74,38.54,38.76,382300,38.1320316553466,38.6869271887535,37.5187260657917,37.732896271668,392706.350801016,0.0,1.0
2005-08-16,38.79,39.54,38.73,39.12,380500,37.762101299742,38.4922270015932,37.703691243594,38.0833566085566,390857.354119243,0.0,1.0
2005-08-17,39.17,39.35,38.71,38.74,344200,38.1320316553466,38.3072618237909,37.6842212248779,37.713426252952,353569.254370154,0.0,1.0
2005-08-18,38.96,39.12,38.66,39.12,153100,37.9275964588283,38.0833566085566,37.6355461780878,38.0833566085566,157267.439988584,0.0,1.0
2005-08-19,38.65,38.95,38.5,38.9,310600,37.6258111687298,37.9178614494703,37.4797860283596,37.8691864026802,319054.649643724,0.0,1.0
2005-08-22,39.22,39.32,38.6,38.6,346400,38.1807067021367,38.2780567957169,37.5771361219398,37.5771361219398,355829.139203432,0.0,1.0
2005-08-23,39.75,40.03,39.22,39.22,900100,38.6966621981115,38.969242460136,38.1807067021367,38.1807067021367,924601.062924391,0.0,1.0
2005-08-24,39.55,40.16,39.25,39.76,481200,38.5019620109512,39.0957975817902,38.2099117302108,38.7063972074695,494298.446260656,0.0,1.0
2005-08-25,39.68,40.01,39.46,39.65,416500,38.6285171326054,38.9497724414199,38.4143469267291,38.5993121045314,427837.287754704,0.0,1.0
2005-08-26,40.1,40.33,39.68,39.68,506300,39.0373875256421,39.2612927408764,38.6285171326054,38.6285171326054,520081.677767602,0.0,1.0
2005-08-29,39.5,39.7,38.94,39.65,373600,38.4532869641612,38.6479871513215,37.9081264401123,38.5993121045314,383769.533505779,0.0,1.0
2005-08-30,40.55,40.65,39.5,39.5,633100,39.4754629467528,39.5728130403329,38.4532869641612,38.4532869641612,650333.221794724,0.0,1.0
2005-08-31,40.87,40.87,40.0,40.45,805600,39.7869832462093,39.7869832462093,38.9400374320619,39.3781128531726,827528.737131306,0.0,1.0
2005-09-01,40.86,41.33,40.61,40.7,449100,39.7772482368512,40.234793676678,39.5338730029009,39.621488087123,461324.672102371,0.0,1.0
2005-09-02,40.73,41.05,40.55,40.91,284900,39.6506931151971,39.9622134146535,39.4754629467528,39.8259232836413,292655.085909519,0.0,1.0
2005-09-06,41.12,41.24,40.71,40.73,627100,40.0303584801597,40.1471785924558,39.631223096481,39.6506931151971,644169.899522147,0.0,1.0
2005-09-07,41.82,41.89,41.24,41.25,404000,40.7312791539368,40.7994568091442,40.1663785822179,40.1761182472475,414798.659677424,0.02,1.0
2005-09-08,42.08,42.19,41.87,41.97,788700,40.9845104447073,41.0916467600333,40.7799774790849,40.8773741293813,809781.442791051,0.0,1.0
2005-09-09,42.29,42.37,41.95,42.02,367900,41.1890434103297,41.2669607305667,40.857894799322,40.9260724545295,377733.729938922,0.0,1.0
2005-09-12,42.54,42.77,42.25,42.39,310400,41.4325350360705,41.6565473317522,41.1500847502111,41.286440060626,318696.791989784,0.0,1.0
2005-09-13,42.25,42.51,42.12,42.51,220400,41.1500847502111,41.4033160409816,41.0234691048258,41.4033160409816,226291.149982437,0.0,1.0
2005-09-14,42.18,42.24,41.81,42.1,301100,41.0819070950037,41.1403450851815,40.7215394889071,41.0039897747666,309148.208982357,0.0,1.0
2005-09-15,41.99,42.18,41.75,42.18,713300,40.8968534594406,41.0819070950037,40.6631014987293,41.0819070950037,732366.049376007,0.0,1.0
2005-09-16,42.03,42.3,41.8,41.99,566500,40.9358121195591,41.1987830753593,40.7117998238775,40.8968534594406,581642.179968468,0.0,1.0
2005-09-19,41.96,42.14,41.63,42.03,250300,40.8676344643517,41.0429484348851,40.5462255183737,40.9358121195591,256990.357715988,0.0,1.0
2005-09-20,41.78,42.06,41.66,42.03,298900,40.6923204938182,40.965031114648,40.5754445134626,40.9358121195591,306889.404399956,0.0,1.0
2005-09-21,41.71,42.0,41.44,41.63,419100,40.6241428386108,40.9065931244702,40.3611718828106,40.5462255183737,430302.272947546,0.0,1.0
2005-09-22,42.05,42.31,41.52,41.81,274700,40.9552914496184,41.2085227403889,40.4390892030477,40.7215394889071,282042.553993536,0.0,1.0
2005-09-23,42.03,42.15,41.51,41.9,182500,40.9358121195591,41.0526880999148,40.4293495380181,40.8091964741739,187378.107403787,0.0,1.0
2005-09-26,41.92,42.35,41.58,42.15,369200,40.8286758042331,41.2474814005075,40.4975271932255,41.0526880999148,379068.478101251,0.0,1.0
2005-09-27,41.69,41.97,41.65,41.94,246300,40.6046635085515,40.8773741293813,40.565704848433,40.8481551342924,252883.44029344,0.0,1.0
2005-09-28,44.03,44.3,42.75,42.99,1629300,42.8837451254863,43.1467160812864,41.6370680016929,41.8708199624042,1672850.13913967,0.0,1.0
2005-09-29,44.83,45.24,43.6,43.83,642100,43.6629183278571,44.0622445940722,42.4649395292119,42.6889518248936,659262.91925464,0.0,1.0
2005-09-30,44.8,44.99,44.5,44.69,745200,43.6336993327682,43.8187529683313,43.3415093818792,43.5265630174422,765118.715820834,0.0,1.0
2005-10-03,44.07,44.8,43.97,44.8,575300,42.9227037856048,43.6336993327682,42.8253071353085,43.6336993327682,590677.398298076,0.0,1.0
2005-10-04,43.23,44.25,43.2,44.0,490000,42.1045719231154,43.0980177561383,42.0753529280265,42.8545261303974,503097.384262223,0.0,1.0
2005-10-05,42.48,43.1,42.42,43.1,495300,41.3740970458927,41.9779562777302,41.3156590557149,41.9779562777302,508539.049847101,0.0,1.0
2005-10-06,42.71,42.83,41.95,42.43,859800,41.5981093415744,41.71498532193,40.857894799322,41.3253987207446,882781.899976855,0.0,1.0
2005-10-07,42.87,43.44,42.45,43.25,395200,41.7539439820485,42.3091048887378,41.3448780508038,42.1240512531747,405763.441347818,0.0,1.0
2005-10-10,42.35,42.9799,42.03,42.97,253900,41.2474814005075,41.8609829007242,40.9358121195591,41.8513406323449,260686.583396282,0.0,1.0
2005-10-11,42.21,42.9,41.78,42.45,393000,41.1111260900926,41.7831629771374,40.6923204938182,41.3448780508038,403504.636765415,0.0,1.0
2005-10-12,41.52,42.51,41.12,42.11,424900,40.4390892030477,41.4033160409816,40.0495026018623,41.0137294397962,436257.303210242,0.0,1.0
2005-10-13,41.45,41.9,40.89,41.57,512300,40.3709115478403,40.8091964741739,39.8254903061806,40.4877875281959,525993.448892932,0.0,1.0
2005-10-14,41.97,42.31,41.43,41.45,344000,40.8773741293813,41.2085227403889,40.351432217781,40.3709115478403,353194.898339193,0.0,1.0
2005-10-17,41.85,42.16,41.55,42.02,273100,40.7604981490257,41.0624277649444,40.4683081981366,40.9260724545295,280399.787024516,0.0,1.0
2005-10-18,41.11,41.85,41.1,41.85,299900,40.0397629368326,40.7604981490257,40.030023271803,40.7604981490257,307916.133755593,0.0,1.0
2005-10-19,41.67,41.71,40.63,40.9,246300,40.5851841784922,40.6241428386108,39.5722590154101,39.8352299712103,252883.44029344,0.0,1.0
2005-10-20,41.07,42.05,40.75,41.67,255700,40.0008042767141,40.9552914496184,39.6891349957657,40.5851841784922,262534.696236429,0.0,1.0
2005-10-21,41.46,41.72,41.11,41.17,296600,40.3806512128699,40.6338825036404,40.0397629368326,40.0982009270105,304527.92688199,0.0,1.0
2005-10-24,41.87,42.0,41.14,41.52,343300,40.7799774790849,40.9065931244702,40.0689819319215,40.4390892030477,352476.187790248,0.0,1.0
2005-10-25,41.4,41.95,41.14,41.78,340600,40.3222132226921,40.857894799322,40.0689819319215,40.6923204938182,349704.018530027,0.0,1.0
2005-10-26,40.66,41.27,40.221,41.1,543000,39.601478010499,40.1955975773068,39.173906715698,40.030023271803,557514.040110994,0.0,1.0
2005-10-27,40.21,40.9,39.95,40.65,389400,39.1631930841654,39.8352299712103,38.9099617933949,39.5917383454694,399808.411085122,0.0,1.0
2005-10-28,41.18,41.28,40.21,40.29,534500,40.1079405920401,40.2053372423364,39.1631930841654,39.2411104044025,548786.840588078,0.0,1.0
2005-10-31,41.76,42.1,41.37,41.37,530400,40.672841163759,41.0039897747666,40.2929942276032,40.2929942276032,544577.250229965,0.0,1.0
2005-11-01,41.53,41.97,41.06,41.76,548700,40.4488288680773,40.8773741293813,39.9910646116845,40.672841163759,563366.397438126,0.0,1.0
2005-11-02,42.17,42.44,41.44,41.47,346100,41.072167429974,41.3351383857742,40.3611718828106,40.3903908778995,355351.029986032,0.0,1.0
2005-11-03,44.5,44.79,43.3,43.3,1036700,43.3415093818792,43.6239596677386,42.1727495783229,42.1727495783229,1064410.32298907,0.0,1.0
2005-11-04,44.27,45.2,44.14,44.6,553400,43.1174970861975,44.0232859339537,42.9908814408123,43.4389060321755,568192.025409621,0.0,1.0
2005-11-07,44.58,44.75,43.92,44.18,622800,43.4194267021162,43.5850010076201,42.7766088101603,43.0298401009308,639447.042690842,0.0,1.0
2005-11-08,44.87,45.0,44.05,44.57,780400,43.7018769879757,43.8284926333609,42.9032244555455,43.4096870370866,801259.589139262,0.0,1.0
2005-11-09,45.75,46.21,44.76,44.85,1215500,44.5589675105836,45.0069921019469,43.5947406726497,43.6823976579164,1247989.531777,0.0,1.0
2005-11-10,46.8,46.9,45.9,45.95,715600,45.5816323386954,45.6790289889917,44.7050624860282,44.7537608111763,734727.526893973,0.0,1.0
2005-11-11,46.96,47.48,46.75,46.8,521400,45.7374669791696,46.2439295607106,45.5329340135472,45.5816323386954,535336.68602923,0.0,1.0
2005-11-14,46.92,47.23,46.8,46.92,975800,45.698508319051,46.0004379349697,45.5816323386954,45.698508319051,1001882.50523077,0.0,1.0
2005-11-15,46.65,46.93,45.9,46.25,555400,45.4355373632508,45.7082479840806,44.7050624860282,45.0459507620654,570245.484120896,0.0,1.0
2005-11-16,46.92,46.95,46.51,46.9,640300,45.698508319051,45.7277273141399,45.2991820528359,45.6790289889917,657414.806414493,0.0,1.0
2005-11-17,47.64,47.64,46.74,46.94,709300,46.3997642011848,46.3997642011848,45.5231943485176,45.7179876491103,728259.131953459,0.0,1.0
2005-11-18,47.13,47.7,46.97,47.5,655400,45.9030412846734,46.4582021913626,45.7472066441992,46.2634088907699,672918.419684614,0.0,1.0
2005-11-21,47.45,47.49,46.0001,46.7,683100,46.2147105656217,46.2536692257403,44.8025565329748,45.484235688399,701358.822835764,0.0,1.0
2005-11-22,48.21,48.47,47.15,47.39,693600,46.954925107874,47.2081563986446,45.9225206147326,46.1562725754439,712139.481069955,0.0,1.0
2005-11-23,48.12,48.45,47.95,48.2,364400,46.8672681226073,47.1886770685853,46.7016938171035,46.9451854428444,374140.177194192,0.0,1.0
2005-11-25,48.05,48.34,47.95,48.04,91200,46.7990904673999,47.0815407532593,46.7016938171035,46.7893508023702,93637.7172341116,0.0,1.0
2005-11-28,47.42,47.99,47.27,47.95,422100,46.1854915705328,46.740652477222,46.0393965950883,46.7016938171035,433382.461014458,0.0,1.0
2005-11-29,47.49,48.0,47.47,47.67,357400,46.2536692257403,46.7503921422517,46.234189895681,46.4289831962737,366953.071704731,0.0,1.0
2005-11-30,45.82,47.23,45.1,47.05,1280900,44.6271451657911,46.0004379349697,43.9258892836573,45.8251239644363,1315137.63163568,0.0,1.0
2005-12-01,46.25,46.54,45.93,46.0,748700,45.0654300921247,45.3480025186483,44.7536260352711,44.8218331727078,768379.996134803,0.02,1.0
2005-12-02,46.24,46.33,45.72,45.85,700000,45.055686215348,45.1433811063381,44.5490046229609,44.6756750210577,718399.889534343,0.0,1.0
2005-12-05,45.82,45.97,45.63,45.74,347300,44.6464433907276,44.7926015423778,44.4613097319708,44.5684923765142,356428.973764682,0.0,1.0
2005-12-06,46.88,47.17,45.93,45.97,986800,45.6792943290553,45.9618667555789,44.7536260352711,44.7926015423778,1012738.58713213,0.0,1.0
2005-12-07,47.44,47.6,47.05,47.05,615600,46.2249514285491,46.3808534569759,45.8449402342587,45.8449402342587,631781.38856763,0.0,1.0
2005-12-08,47.56,47.99,47.17,47.44,810000,46.3418779498692,46.7608646512663,45.9618667555789,46.2249514285491,831291.300746882,0.0,1.0
2005-12-09,47.0,47.54,46.75,47.47,670200,45.7962208503754,46.3223901963159,45.5526239309585,46.2541830588791,687816.579951308,0.0,1.0
2005-12-12,46.51,47.0,46.21,47.0,446700,45.3187708883183,45.7962208503754,45.026454585018,45.7962208503754,458441.758078558,0.0,1.0
2005-12-13,44.33,44.96,43.22,44.96,1656600,43.194605751003,43.8084699879335,42.113035428792,43.8084699879335,1700144.65286084,0.0,1.0
2005-12-14,44.3,44.7,43.7,44.15,1012100,43.165374120673,43.55512919174,42.5807415140724,43.0192159690228,1038703.61171101,0.0,1.0
2005-12-15,44.5,44.77,44.34,44.45,555800,43.3602516562065,43.6233363291767,43.2043496277797,43.3115322723231,570409.512290267,0.0,1.0
2005-12-16,43.72,44.63,43.68,44.45,684700,42.6002292676258,43.4869220543032,42.5612537605191,43.3115322723231,702697.720520234,0.0,1.0
2005-12-19,43.42,43.83,43.116,43.71,489300,42.3079129643255,42.7074119121692,42.0116991103146,42.5904853908491,502161.522784505,0.0,1.0
2005-12-20,43.58,44.13,42.47,43.23,1144700,42.4638149927523,42.9997282154695,41.3822446705413,42.1227793055687,1174789.07649995,0.0,1.0
2005-12-21,44.37,44.38,43.73,43.83,548100,43.2335812581097,43.2433251348864,42.6099731444024,42.7074119121692,562507.11350539,0.0,1.0
2005-12-22,44.35,44.49,44.2,44.32,482000,43.2140935045563,43.3505077794298,43.0679353529062,43.1848618742263,494669.638222219,0.0,1.0
2005-12-23,44.42,44.67,44.3,44.35,170800,43.2823006419931,43.5258975614099,43.165374120673,43.2140935045563,175289.573046379,0.0,1.0
2005-12-27,43.88,44.73,43.78,44.52,525200,42.7561312960526,43.58436082207,42.6586925282858,43.3797394097598,539005.174262052,0.0,1.0
2005-12-28,44.76,44.96,43.9,43.91,380700,43.6135924524,43.8084699879335,42.7756190496059,42.7853629263826,390706.911351035,0.0,1.0
2005-12-29,44.51,45.14,44.45,44.96,299500,43.3699955329831,43.9838597699137,43.3115322723231,43.8084699879335,307372.524165051,0.0,1.0
2005-12-30,44.17,44.36,44.07,44.35,205800,43.0387037225762,43.223837381333,42.9412649548094,43.2140935045563,211209.567523096,0.0,1.0
2006-01-03,45.27,45.55,44.1,44.11,629400,44.1105301680105,44.3833587177574,42.9704965851394,42.9802404619161,645944.129247021,0.0,1.0
2006-01-04,46.16,46.65,45.19,45.23,781300,44.9777352011346,45.4551851631917,44.0325791537971,44.0715546609038,801836.905275974,0.0,1.0
2006-01-05,46.15,46.24,45.85,45.85,376000,44.9679913243579,45.055686215348,44.6756750210577,44.6756750210577,385883.36923559,0.0,1.0
2006-01-06,46.46,46.64,46.0,46.15,335200,45.2700515044349,45.445441286415,44.8218331727078,44.9679913243579,344010.918531302,0.0,1.0
2006-01-09,46.9,47.26,46.2,46.2,601600,45.6987820826086,46.0495616465689,45.0167107082413,45.0167107082413,617413.390776943,0.0,1.0
2006-01-10,46.98,46.99,46.56,46.7,248100,45.776733096822,45.7864769735987,45.3674902722016,45.5039045470751,254621.4465621,0.0,1.0
2006-01-11,47.77,47.89,46.87,46.97,663300,46.5464993621794,46.6634258834995,45.6695504522786,45.7669892200453,680735.209611613,0.0,1.0
2006-01-12,47.01,47.79,46.99,47.76,682200,45.805964727152,46.5659871157327,45.7864769735987,46.5367554854027,700132.006629041,0.0,1.0
2006-01-13,46.69,46.98,46.56,46.91,207700,45.4941606702984,45.776733096822,45.3674902722016,45.7085259593853,213159.510080404,0.0,1.0
2006-01-17,46.42,46.65,46.35,46.51,453000,45.2310759973282,45.4551851631917,45.1628688598915,45.3187708883183,464907.357084367,0.0,1.0
2006-01-18,46.21,46.5,46.05,46.2,390500,45.026454585018,45.3090270115416,44.8705525565912,45.0167107082413,400764.509804515,0.0,1.0
2006-01-19,46.37,46.7,46.03,46.26,470000,45.1823566134448,45.5039045470751,44.8510648030378,45.0751739689014,482354.211544487,0.0,1.0
2006-01-20,45.75,46.44,45.75,46.3,241100,44.5782362532909,45.2505637508815,44.5782362532909,45.1141494760081,247437.447666757,0.0,1.0
2006-01-23,45.65,45.86,45.61,45.7,390400,44.4807974855242,44.6854188978343,44.4418219784175,44.5295168694075,400661.881248867,0.0,1.0
2006-01-24,45.4,46.015,45.37,45.65,366100,44.2372005661073,44.8364489878728,44.2079689357772,44.4807974855242,375723.142226461,0.0,1.0
2006-01-25,45.2,45.72,44.9,45.4,650700,44.0423230305738,44.5490046229609,43.7500067272735,44.2372005661073,667804.011599994,0.0,1.0
2006-01-26,44.5,46.23,44.49,45.75,845100,43.3602516562065,45.0459423385713,43.3505077794298,44.5782362532909,867313.923779246,0.0,1.0
2006-01-27,44.83,45.03,44.45,44.53,702900,43.6817995898368,43.8766771253703,43.3115322723231,43.3894832865365,721376.117648127,0.0,1.0
2006-01-30,44.12,45.15,43.87,45.0,714500,42.9899843386928,43.9936036466904,42.7463874192759,43.8474454950402,733281.030103268,0.0,1.0
2006-01-31,44.32,44.33,43.69,44.07,433900,43.1848618742263,43.194605751003,42.5709976372957,42.9412649548094,445305.302955644,0.0,1.0
2006-02-01,44.48,44.62,44.21,44.26,372300,43.3407639026531,43.4771781775266,43.0776792296829,43.1263986135662,382086.112676622,0.0,1.0
2006-02-02,44.29,44.47,43.87,44.44,668300,43.1556302438963,43.3310200258764,42.7463874192759,43.3017883955464,685866.637394001,0.0,1.0
2006-02-03,44.14,44.5,43.8,43.84,662500,43.0094720922461,43.3602516562065,42.6781802818392,42.7171557889459,679914.181166432,0.0,1.0
2006-02-06,44.66,44.82,44.26,44.34,671300,43.5161536846333,43.6720557130601,43.1263986135662,43.2043496277797,688945.494063434,0.0,1.0
2006-02-07,44.49,44.66,44.25,44.66,638000,43.3505077794298,43.5161536846333,43.1166547367896,43.5161536846333,654770.185032729,0.0,1.0
2006-02-08,44.43,44.65,44.24,44.65,375200,43.2920445187697,43.5064098078566,43.1069108600129,43.5064098078566,385062.340790408,0.0,1.0
2006-02-09,44.4,44.68,44.3,44.44,457100,43.2628128884397,43.5356414381866,43.165374120673,43.3017883955464,469115.127865926,0.0,1.0
2006-02-10,44.4,44.57,44.02,44.4,259500,43.2628128884397,43.4284587936432,42.892545570926,43.2628128884397,266321.101905945,0.0,1.0
2006-02-13,44.08,44.45,44.01,44.3,183400,42.9510088315861,43.3115322723231,42.8828016941494,43.165374120673,188220.771057998,0.0,1.0
2006-02-14,44.29,44.51,43.82,44.14,404200,43.1556302438963,43.3699955329831,42.6976680353925,43.0094720922461,414824.621928259,0.0,1.0
2006-02-15,44.33,44.38,43.79,44.32,235900,43.2140935045563,43.2628348687618,42.6876867711374,43.2043452317152,241991.585427967,0.02,1.0
2006-02-16,44.33,44.35,44.0,44.32,261500,43.2140935045563,43.2335900502385,42.8924005008003,43.2043452317152,268252.647687213,0.0,1.0
2006-02-17,44.33,44.45,43.99,44.34,441800,43.2140935045563,43.3310727786494,42.8826522279592,43.2238417773974,453208.488520881,0.0,1.0
2006-02-21,44.06,44.29,43.44,44.28,506400,42.9508901378469,43.175100413192,42.3464972216992,43.1653521403509,519476.637815695,0.0,1.0
2006-02-22,44.09,44.21,43.61,44.03,362900,42.9801349563702,43.0971142304632,42.5122178599978,42.9216453193236,372271.073979691,0.0,1.0
2006-02-23,43.53,43.94,43.48,43.9,279800,42.4342316772691,42.8339108637538,42.3854903130636,42.7949177723894,287025.203911594,0.0,1.0
2006-02-24,43.25,43.58,43.12,43.52,380100,42.1612800377185,42.4829730414745,42.0345524907843,42.424483404428,389915.225185122,0.0,1.0
2006-02-27,43.25,43.42,43.04,43.23,486600,42.1612800377185,42.3270006760171,41.9565663080556,42.1417834920363,499165.34747456,0.0,1.0
2006-02-28,42.62,43.29,42.55,43.15,562800,41.5471388487298,42.2002731290829,41.4789009388421,42.0637973093076,577333.040605595,0.0,1.0
2006-03-01,43.73,44.02,42.67,42.67,493400,42.6291971340909,42.9118970464825,41.5958802129352,41.5958802129352,506140.942137172,0.0,1.0
2006-03-02,43.96,44.07,43.5,43.65,301300,42.853407409436,42.960638410688,42.4049868587458,42.5512109513622,309080.392918382,0.0,1.0
2006-03-03,43.51,44.08,43.5,43.86,149000,42.4147351315869,42.9703866835291,42.4049868587458,42.7559246810251,152847.588930763,0.0,1.0
2006-03-06,43.01,43.61,42.98,43.5,303800,41.9273214895323,42.5122178599978,41.8980766710091,42.4049868587458,311644.949779637,0.0,1.0
2006-03-07,42.8,43.08,42.7,43.01,712300,41.7226077598694,41.99555939942,41.6251250314585,41.9273214895323,730693.54090861,0.0,1.0
2006-03-08,42.85,43.02,42.56,42.7,427900,41.7713491240749,41.9370697623734,41.4886492116832,41.6251250314585,438949.552372306,0.0,1.0
2006-03-09,42.46,42.84,42.2,42.84,257700,41.3911664832723,41.7616008512338,41.137711389404,41.7616008512338,264354.521258106,0.0,1.0
2006-03-10,42.54,42.66,42.1,42.46,551800,41.4691526660011,41.5861319400941,41.0402286609931,41.3911664832723,566048.990416075,0.0,1.0
2006-03-13,42.16,42.74,42.05,42.37,238900,41.0987182980396,41.6641181228229,40.9914872967876,41.3034320277025,245069.053661472,0.0,1.0
2006-03-14,39.37,42.04,37.8,42.0,4664100,38.3789501753752,40.9817390239465,36.8484713393239,40.9427459325821,4784539.8626307,0.0,1.0
2006-03-15,39.02,39.25,36.36,39.2,5442800,38.037760625937,38.2619709012821,35.4447200502068,38.2132295370767,5583348.03377423,0.0,1.0
2006-03-16,38.92,40.04,38.8,38.97,1894000,37.9402778975261,39.0320844557283,37.823298623433,37.9890192617316,1942908.27808635,0.0,1.0
2006-03-17,39.94,40.3,39.0,39.15,1277300,38.9346017273174,39.2855395495967,38.0182640802548,38.1644881728712,1310283.39155211,0.0,1.0
2006-03-20,39.91,40.34,39.72,39.95,804700,38.9053569087941,39.324532640961,38.7201397248134,38.9443500001585,825479.562500573,0.0,1.0
2006-03-21,39.53,40.0,39.25,39.84,743500,38.5349225408327,38.9930913643639,38.2619709012821,38.8371189989065,762699.210537064,0.0,1.0
2006-03-22,39.46,39.69,38.81,39.4,1080500,38.466684630945,38.6908949062901,37.8330468962741,38.4081949938985,1108401.47543416,0.0,1.0
2006-03-23,39.3,39.53,39.08,39.36,331400,38.3107122654876,38.5349225408327,38.0962502629836,38.3692019025341,339957.657527886,0.0,1.0
2006-03-24,39.27,39.38,39.12,39.28,430700,38.2814674469643,38.3886984482163,38.1352433543479,38.2912157198054,441821.856056911,0.0,1.0
2006-03-27,38.77,39.3,38.3,39.3,967600,37.7940538049098,38.3107122654876,37.3358849813785,38.3107122654876,992586.087579909,0.0,1.0
2006-03-28,39.1,39.99,38.87,39.75,1473800,38.1157468086658,38.9833430915229,37.8915365333207,38.7493845433367,1511857.5608467,0.0,1.0
2006-03-29,38.85,39.27,38.76,38.98,933100,37.8720399876385,38.2814674469643,37.7843055320687,37.9987675345727,957195.202894599,0.0,1.0
2006-03-30,38.8,39.0,38.68,38.9,570100,37.823298623433,38.0182640802548,37.7063193493399,37.9207813518439,584821.546640458,0.0,1.0
2006-03-31,39.62,39.84,38.77,38.95,666200,38.6226569964025,38.8371189989065,37.7940538049098,37.9695227160494,683403.112387077,0.0,1.0
2006-04-03,39.92,40.04,39.68,39.9,690900,38.9151051816352,39.0320844557283,38.681146633449,38.895608635953,708740.934176272,0.0,1.0
2006-04-04,40.19,40.35,39.69,39.98,654300,39.1783085483447,39.3342809138021,38.6908949062901,38.9735948186818,671195.821727506,0.0,1.0
2006-04-05,39.91,40.21,39.67,40.05,340300,38.9053569087941,39.1978050940269,38.6713983606079,39.0418327285694,349087.479953952,0.0,1.0
2006-04-06,39.91,39.96,39.53,39.91,421800,38.9053569087941,38.9540982729996,38.5349225408327,38.9053569087941,432692.033630846,0.0,1.0
2006-04-07,39.91,40.32,39.85,39.9,427600,38.9053569087941,39.3050360952789,38.8468672717476,38.895608635953,438641.805548956,0.0,1.0
2006-04-10,39.8,40.26,39.76,39.91,414700,38.7981259075421,39.2465464582323,38.7591328161778,38.9053569087941,425408.692144883,0.0,1.0
2006-04-11,40.18,40.3,39.9,39.9,838100,39.1685602755036,39.2855395495967,38.895608635953,38.895608635953,859742.042166931,0.0,1.0
2006-04-12,40.82,40.94,40.23,40.23,483500,39.7924497373334,39.9094290114265,39.217301639709,39.217301639709,495985.296966605,0.0,1.0
2006-04-13,40.75,40.9,40.5,40.82,272800,39.7242118274458,39.8704359200621,39.4805050064185,39.7924497373334,279844.444700082,0.0,1.0
2006-04-17,40.81,41.12,40.51,40.73,282000,39.7827014644923,40.0848979225661,39.4902532792596,39.7047152817636,289282.013949499,0.0,1.0
2006-04-18,40.93,41.06,40.65,40.75,392300,39.8996807385854,40.0264082855196,39.6267290990349,39.7242118274458,402430.262668043,0.0,1.0
2006-04-19,40.76,41.04,40.4,40.785,980700,39.7339601002869,40.0069117398374,39.3830222780076,39.7583307823896,1006024.36553288,0.0,1.0
2006-04-20,41.1,41.24,40.7,40.79,380500,40.065401376884,40.2018771966592,39.6754704632403,39.7632049188101,390325.554282922,0.0,1.0
2006-04-21,41.11,41.29,40.85,41.14,599000,40.075149649725,40.2506185608647,39.8216945558567,40.1043944682483,614467.82395656,0.0,1.0
2006-04-24,40.84,41.11,40.581,41.1,282500,39.8119462830156,40.075149649725,39.5594660164313,40.065401376884,289794.925321749,0.0,1.0
2006-04-25,40.64,41.1,40.5,40.87,420400,39.6169808261938,40.065401376884,39.4805050064185,39.8411911015389,431255.881788543,0.0,1.0
2006-04-26,40.4,40.99,40.199,40.79,493900,39.3830222780076,39.958170375632,39.1870819939016,39.7632049188101,506653.853509423,0.0,1.0
2006-04-27,37.32,38.5,36.52,38.39,3488600,36.3805542429516,37.5308504382003,35.6006924156643,37.4236194369483,3578685.22646886,0.0,1.0
2006-04-28,37.11,37.56,36.872,37.12,1130300,36.1758405132886,36.6145127911377,35.9438316196707,36.1855887861297,1159487.44811035,0.0,1.0
2006-05-01,36.83,37.31,36.74,37.25,636800,35.9028888737381,36.3708059701105,35.8151544181683,36.3123163330639,653243.923698726,0.0,1.0
2006-05-02,37.04,37.32,36.74,36.83,624500,36.107602603401,36.3805542429516,35.8151544181683,35.9028888737381,640626.303941354,0.0,1.0
2006-05-03,37.36,37.66,37.0,37.06,993700,36.4195473343159,36.7119955195486,36.0686095120366,36.1270991490832,1019360.06121141,0.0,1.0
2006-05-04,37.3,37.72,37.22,37.36,857200,36.3610576972694,36.7704851565952,36.2830715145406,36.4195473343159,879335.256586915,0.0,1.0
2006-05-05,38.19,38.46,37.1,37.3,1058200,37.2286539801265,37.4918573468359,36.1660922404476,36.3610576972694,1085525.62823177,0.0,1.0
2006-05-08,38.47,38.73,38.19,38.19,781800,37.501605619677,37.7550607135454,37.2286539801265,37.2286539801265,801988.221651482,0.0,1.0
2006-05-09,38.26,38.71,38.02,38.47,1419900,37.2968918900141,37.7355641678632,37.0629333418279,37.501605619677,1456565.71491806,0.0,1.0
2006-05-10,38.35,38.92,38.08,38.1,854500,37.3846263455839,37.9402778975261,37.1214229788745,37.1409195245567,876565.535176761,0.0,1.0
2006-05-11,38.0,38.41,37.8,38.38,1063400,37.0629333418279,37.4628228857792,36.8678652716078,37.4335626752462,1090286.07172859,0.02,1.0
2006-05-12,38.02,38.47,37.55,37.9,793300,37.0824401488499,37.5213433068453,36.6240301838326,36.9653993067179,813357.100528765,0.0,1.0
2006-05-15,38.05,38.33,37.26,37.26,616400,37.111700359383,37.3847956576912,36.3411814820134,36.3411814820134,631984.516281267,0.0,1.0
2006-05-16,38.1,38.48,37.71,37.99,766900,37.160467376938,37.5310967103563,36.7800846400087,37.0531799383169,786289.626113083,0.0,1.0
2006-05-17,36.81,38.08,36.77,37.9,1131700,35.9022783240181,37.140960569916,35.863264709974,36.9653993067179,1160312.90894794,0.0,1.0
2006-05-18,36.43,37.0,36.4,36.92,971800,35.5316489905998,36.0875929907272,35.5023887800668,36.0095657626391,996370.137771148,0.0,1.0
2006-05-19,37.01,37.4,36.65,36.65,624100,36.0973463942382,36.4777291311675,35.7462238678419,35.7462238678419,639879.196319175,0.0,1.0
2006-05-22,36.6,36.93,36.13,36.92,702700,35.6974568502869,36.0193191661501,35.2390468852696,36.0095657626391,720466.449693133,0.0,1.0
2006-05-23,35.61,36.66,35.54,36.59,1046100,34.7318699026972,35.7559772713529,34.6635960781201,35.6877034467759,1072548.67372134,0.0,1.0
2006-05-24,35.4,35.71,34.81,35.51,1306400,34.527048428966,34.8294039378072,33.9515976218166,34.6343358675871,1339429.87032746,0.0,1.0
2006-05-25,36.05,36.11,35.5,35.52,442300,35.1610196571815,35.2195400782475,34.6245824640761,34.6440892710981,453482.724774829,0.0,1.0
2006-05-26,36.1,36.25,35.79,36.0,252900,35.2097866747365,35.3560877274016,34.9074311658953,35.1122526396265,259294.101504758,0.0,1.0
2006-05-30,35.77,36.17,35.4001,36.11,602600,34.8879243588733,35.2780604993136,34.5271459630011,35.2195400782475,617835.609200344,0.0,1.0
2006-05-31,35.57,36.24,35.49,35.87,903900,34.6928562886531,35.3463343238906,34.6148290605651,34.9854583939834,926753.413800517,0.0,1.0
2006-06-01,36.5,36.66,35.42,35.56,691900,35.5999228151768,35.7559772713529,34.546555235988,34.6831028851421,709393.391977628,0.0,1.0
2006-06-02,36.02,36.78,35.75,36.67,426600,35.1317594466485,35.873018113485,34.8684175518513,35.765730674864,437385.779762474,0.0,1.0
2006-06-05,35.38,35.88,35.2901,35.82,501300,34.507541621944,34.9952117974944,34.4198585243801,34.9366913764283,513974.428961388,0.0,1.0
2006-06-06,34.87,35.67,34.59,35.39,794800,34.0101180428826,34.7903903237632,33.7370227445744,34.517295025455,814895.025211473,0.0,1.0
2006-06-07,34.63,35.42,34.52,34.86,739500,33.7760363586185,34.546555235988,33.6687489199974,34.0003646393716,758196.868575595,0.0,1.0
2006-06-08,35.04,35.26,34.58,34.6,984100,34.1759259025698,34.3905007798119,33.7272693410634,33.7467761480854,1008981.12016936,0.0,1.0
2006-06-09,35.35,35.63,35.04,35.09,401900,34.478281411411,34.7513767097192,34.1759259025698,34.2246929201248,412061.286653863,0.0,1.0
2006-06-12,34.45,35.26,34.19,35.26,906000,33.6004750954203,34.3905007798119,33.3468866041341,34.3905007798119,928906.508356309,0.0,1.0
2006-06-13,34.5,34.88,34.25,34.45,760200,33.6492421129754,34.0198714463936,33.4054070252002,33.6004750954203,779420.229196981,0.0,1.0
2006-06-14,34.51,34.65,34.29,34.45,558200,33.6589955164864,33.7955431656405,33.4444206392442,33.6004750954203,572313.038592153,0.0,1.0
2006-06-15,34.3,34.63,34.08,34.62,890400,33.4541740427552,33.7760363586185,33.239599165513,33.7662829551074,912912.091656134,0.0,1.0
2006-06-16,35.63,35.92,34.94,35.0,2210000,34.7513767097192,35.0342254115384,34.0783918674597,34.1369122885257,2265875.69919144,0.0,1.0
2006-06-19,36.25,37.3,35.55,35.55,1967300,35.3560877274016,36.3801950960574,34.6733494816311,34.6733494816311,2017039.4855291,0.0,1.0
2006-06-20,35.69,36.47,35.51,36.32,1276000,34.8098971307852,35.5706626046438,34.6343358675871,35.4243615519787,1308261.26342456,0.0,1.0
2006-06-21,36.43,36.64,35.67,36.17,569300,35.5316489905998,35.7364704643309,34.7903903237632,35.2780604993136,583693.681244201,0.0,1.0
2006-06-22,35.84,36.4,35.76,36.35,550400,34.9561981834503,35.5023887800668,34.8781709553623,35.4536217625117,564315.830242067,0.0,1.0
2006-06-23,36.12,36.37,35.73,35.84,279400,35.2292934817585,35.4731285695337,34.8489107448293,34.9561981834503,286464.104232619,0.0,1.0
2006-06-26,35.94,36.57,35.86,36.3,397500,35.0537322185604,35.6681966397539,34.9757049904724,35.4048547449567,407550.040917917,0.0,1.0
2006-06-27,35.35,35.94,35.2,35.9,970200,34.478281411411,35.0537322185604,34.3319803587459,35.0147186045164,994729.684776259,0.0,1.0
2006-06-28,35.55,35.67,35.25,35.34,283500,34.6733494816311,34.7903903237632,34.3807473763009,34.4685280079,290667.765032024,0.0,1.0
2006-06-29,36.31,36.33,35.41,35.73,398300,35.4146081484677,35.4341149554897,34.536801832477,34.8489107448293,408370.267415362,0.0,1.0
2006-06-30,36.31,36.64,36.14,36.27,435700,35.4146081484677,35.7364704643309,35.2488002887806,35.3755945344237,446715.856170909,0.0,1.0
2006-07-03,36.02,36.34,35.94,36.27,150300,35.1317594466485,35.4438683590007,35.0537322185604,35.3755945344237,154100.053207454,0.0,1.0
2006-07-05,35.33,35.8,34.92,35.76,858100,34.458774604389,34.9171845694063,34.0588850604377,34.8781709553623,879795.446821797,0.0,1.0
2006-07-06,35.21,35.6,34.99,35.33,546900,34.3417337622569,34.7221164991862,34.1271588850147,34.458774604389,560727.339315745,0.0,1.0
2006-07-07,35.1,35.47,35.0,35.21,589300,34.2344463236358,34.5953222535431,34.1369122885257,34.3417337622569,604199.343680323,0.0,1.0
2006-07-10,35.01,35.32,34.92,35.12,436600,34.1466656920367,34.449021200878,34.0588850604377,34.2539531306578,447638.610980535,0.0,1.0
2006-07-11,35.06,35.29,34.95,35.03,571300,34.1954327095918,34.4197609903449,34.0881452709707,34.1661724990587,585744.247487813,0.0,1.0
2006-07-12,35.0,35.2,34.41,35.0,559900,34.1369122885257,34.3319803587459,33.5614614813763,34.1369122885257,574056.019899225,0.0,1.0
2006-07-13,34.41,35.13,34.4,34.72,797300,33.5614614813763,34.2637065341688,33.5517080778653,33.8638169902175,817458.233015988,0.0,1.0
2006-07-14,34.88,35.0,34.3,34.32,684300,34.0198714463936,34.1369122885257,33.4541740427552,33.4736808497772,701601.240251901,0.0,1.0
2006-07-17,34.8,35.22,34.65,34.95,442300,33.9418442183056,34.3514871657679,33.7955431656405,34.0881452709707,453482.724774829,0.0,1.0
2006-07-18,35.02,35.1,34.79,34.8,700300,34.1564190955477,34.2344463236358,33.9320908147946,33.9418442183056,718005.770200799,0.0,1.0
2006-07-19,36.04,36.31,34.98,35.02,1028400,35.1512662536705,35.4146081484677,34.1174054815037,34.1564190955477,1054401.16246537,0.0,1.0
2006-07-20,35.49,36.27,35.4,36.04,1309900,34.6148290605651,35.3755945344237,34.527048428966,35.1512662536705,1343018.36125378,0.0,1.0
2006-07-21,34.9,35.4,34.63,35.32,841900,34.0393782534156,34.527048428966,33.7760363586185,34.449021200878,863185.86024854,0.0,1.0
2006-07-24,35.44,35.51,35.0,35.0,416400,34.56606204301,34.6343358675871,34.1369122885257,34.1369122885257,426927.891920052,0.0,1.0
2006-07-25,34.89,35.57,34.75,35.35,425200,34.0296248499046,34.6928562886531,33.8930772007505,34.478281411411,435950.383391946,0.0,1.0
2006-07-26,34.16,34.89,34.16,34.75,952100,33.3176263936011,34.0296248499046,33.3176263936011,33.8930772007505,976172.060271569,0.0,1.0
2006-07-27,33.25,33.75,32.51,33.5,3566800,32.4300666740994,32.9177368496498,31.7083148142849,32.6739017618746,3656979.83885793,0.0,1.0
2006-07-28,33.66,33.94,33.45,33.45,679000,32.8299562180507,33.1030515163589,32.6251347443196,32.6251347443196,696167.239706329,0.0,1.0
2006-07-31,33.78,34.06,33.55,33.55,580700,32.9469970601828,33.220092358491,32.7226687794297,32.7226687794297,595381.908832791,0.0,1.0
2006-08-01,33.95,34.02,33.52,33.81,686800,33.11280491987,33.181078744447,32.6934085688966,32.9762572707159,704164.448056415,0.0,1.0
2006-08-02,34.61,34.65,34.02,34.03,1056100,33.7565295515964,33.7955431656405,33.181078744447,33.190832147958,1082801.5049394,0.0,1.0
2006-08-03,34.8,34.89,34.16,34.52,553400,33.9418442183056,34.0296248499046,33.3176263936011,33.6687489199974,567391.679607484,0.0,1.0
2006-08-04,34.7,35.18,34.6,34.95,675000,33.8443101831955,34.3124735517239,33.7467761480854,34.0881452709707,692066.107219104,0.0,1.0
2006-08-07,34.64,34.74,34.19,34.6,918500,33.7857897621295,33.8833237972395,33.3468866041341,33.7467761480854,941722.547378884,0.0,1.0
2006-08-08,34.47,34.79,34.4,34.78,778200,33.6199819024423,33.9320908147946,33.5517080778653,33.9223374112836,797875.325389493,0.0,1.0
2006-08-09,34.13,34.71,34.05,34.6401,742200,33.2883661830681,33.8540635867065,33.21033895498,33.7858872961646,760965.133004473,0.0,1.0
2006-08-10,33.95,34.31,33.82,34.07,494900,33.11280491987,33.4639274462662,32.9860106742269,33.229845762002,507412.616981828,0.0,1.0
2006-08-11,33.65,34.03,33.49,33.95,202500,32.8202028145397,33.190832147958,32.6641483583636,33.11280491987,207619.832165731,0.0,1.0
2006-08-14,33.86,34.19,33.72,33.72,279400,33.0250242882709,33.3468866041341,32.8884766391168,32.8884766391168,286464.104232619,0.0,1.0
2006-08-15,34.08,34.24,33.95,34.007,616900,33.239599165513,33.3956536216892,33.11280491987,33.1683993198827,632497.157842172,0.0,1.0
2006-08-16,34.25,34.37,33.96,34.15,466000,33.4054070252002,33.5224478673323,33.122558323381,33.3078729900901,477781.934761633,0.0,1.0
2006-08-17,34.35,34.39,34.05,34.15,1176100,33.5029410603102,33.5419546743543,33.21033895498,33.3078729900901,1205835.47955613,0.0,1.0
2006-08-18,34.7,34.76,34.03,34.31,538000,33.8443101831955,33.9028306042615,33.190832147958,33.4639274462662,551602.319531671,0.0,1.0
2006-08-21,33.99,34.55,33.9,34.49,303500,33.151818533914,33.6980091305304,33.0640379023149,33.6394887094644,311173.427468145,0.0,1.0
2006-08-22,34.2,34.4,33.99,34.0,835500,33.3566400076451,33.5517080778653,33.151818533914,33.161571937425,856624.048268981,0.0,1.0
2006-08-23,34.35,34.42,34.03,34.08,737700,33.5029410603102,33.5712148848873,33.190832147958,33.239599165513,756351.358956347,0.0,1.0
2006-08-24,33.63,34.61,33.5,34.58,571500,32.8006960075177,33.7565295515964,32.6739017618746,33.7272693410634,585949.304112175,0.0,1.0
2006-08-25,33.72,33.85,33.41,33.6,336100,32.8884766391168,33.0152708847599,32.5861211302756,32.7714357969847,344597.657239023,0.0,1.0
2006-08-28,33.77,33.87,33.53,33.69,458900,32.9372436566718,33.0347776917819,32.7031619724076,32.8592164285838,470502.424596811,0.0,1.0
2006-08-29,34.25,34.27,33.81,33.94,908200,33.4054070252002,33.4249138322222,32.9762572707159,33.1030515163589,931162.131224282,0.0,1.0
2006-08-30,35.39,35.97,34.23,34.23,1225900,34.517295025455,35.0829924290934,33.3859002181782,33.3859002181782,1256894.57902207,0.0,1.0
2006-08-31,35.01,35.42,35.0,35.39,663100,34.1466656920367,34.546555235988,34.1369122885257,34.517295025455,679865.238069612,0.0,1.0
2006-09-01,35.55,35.81,35.0,35.0,557800,34.6733494816311,34.9269379729173,34.1369122885257,34.1369122885257,571902.925343432,0.0,1.0
2006-09-05,35.29,35.57,35.19,35.56,507300,34.4197609903449,34.6928562886531,34.3222269552349,34.6831028851421,520126.127692225,0.0,1.0
2006-09-06,35.08,35.19,34.72,35.1,553900,34.2344463236358,34.3417949295537,33.883123613359,34.2539642519845,567580.728962594,0.02,1.0
2006-09-07,34.87,35.05,34.45,34.95,745300,34.0295080759744,34.2051694311127,33.6196315806515,34.1075797893692,763708.101274275,0.0,1.0
2006-09-08,35.05,35.13,34.67,34.9,524900,34.2051694311127,34.2832411445076,33.8343287924873,34.0587849684974,537864.460430522,0.0,1.0
2006-09-11,35.75,35.99,34.69,34.85,919300,34.8882969233176,35.1225120635021,33.853846720836,34.0099901476257,942005.712466712,0.0,1.0
2006-09-12,36.17,36.34,35.1,35.74,782200,35.2981734186405,35.4640758096045,34.2539642519845,34.8785379591432,801519.49123405,0.0,1.0
2006-09-13,36.72,36.81,35.82,36.01,809200,35.8349164482299,35.9227471257991,34.956609672538,35.1420299918508,829186.361936327,0.0,1.0
2006-09-14,37.0,37.38,36.49,36.72,899800,36.1081674451119,36.4790080837374,35.6104602722198,35.8349164482299,922024.083626181,0.0,1.0
2006-09-15,36.38,37.36,36.3,37.05,746100,35.5031116663019,36.4594901553886,35.4250399529071,36.1569622659837,764527.860406195,0.0,1.0
2006-09-18,36.34,36.45,35.9,36.27,537600,35.4640758096045,35.5714244155224,35.0346813859329,35.395763060384,550878.136649739,0.0,1.0
2006-09-19,36.67,36.7,36.15,36.32,559600,35.7861216273582,35.8153985198812,35.2786554902917,35.4445578812558,573421.512777518,0.0,1.0
2006-09-20,37.2,37.32,36.64,36.74,496500,36.303346728599,36.4204542986912,35.7568447348351,35.8544343765787,508763.011247387,0.0,1.0
2006-09-21,36.43,37.2,36.21,37.19,665700,35.5519064871737,36.303346728599,35.3372092753379,36.2935877644246,682142.067648309,0.0,1.0
2006-09-22,36.02,36.47,35.85,36.36,967300,35.1517889560251,35.5909423438711,34.9858865650611,35.4835937379532,991191.26038187,0.0,1.0
2006-09-25,36.27,36.32,35.85,35.97,367000,35.395763060384,35.4445578812558,34.9858865650611,35.1029941351534,376064.501767958,0.0,1.0
2006-09-26,36.72,36.74,36.08,36.28,440000,35.8349164482299,35.8544343765787,35.2103427410713,35.4055220245584,450867.522555591,0.0,1.0
2006-09-27,36.3,36.9,36.23,36.7,580700,35.4250399529071,36.0105778033683,35.3567272036866,35.8153985198812,595042.659881888,0.0,1.0
2006-09-28,36.9,36.9,36.25,36.26,483200,36.0105778033683,36.0105778033683,35.3762451320353,35.3860040962096,495134.51567923,0.0,1.0
2006-09-29,36.57,36.9,36.39,36.85,465600,35.6885319856146,36.0105778033683,35.5128706304763,35.9617829824966,477099.814777007,0.0,1.0
2006-10-02,36.16,36.6,36.04,36.45,482200,35.2884144544661,35.7178088781377,35.1713068843738,35.5714244155224,494109.816764331,0.0,1.0
2006-10-03,36.26,36.56,36.09,36.1,244000,35.3860040962096,35.6787730214403,35.2201017052456,35.22986066942,250026.535235373,0.0,1.0
2006-10-04,36.99,37.0,36.12,36.19,369800,36.0984084809375,36.1081674451119,35.2493785977687,35.3176913469892,378933.658729676,0.0,1.0
2006-10-05,36.92,37.0,36.566,36.89,421600,36.030095731717,36.1081674451119,35.6846283999449,36.000818839194,432013.062521448,0.0,1.0
2006-10-06,36.81,36.9,36.38,36.75,237700,35.9227471257991,36.0105778033683,35.5031116663019,35.864193340753,243570.932071509,0.0,1.0
2006-10-09,36.8,36.89,36.36,36.71,263700,35.9129881616248,36.000818839194,35.4835937379532,35.8251574840556,270213.103858884,0.0,1.0
2006-10-10,36.54,36.98,36.41,36.79,277300,35.6592550930916,36.0886495167632,35.532388558825,35.9032291974504,284149.009101511,0.0,1.0
2006-10-11,36.53,36.67,36.24,36.4,266600,35.6494961289172,35.7861216273582,35.3664861678609,35.5226295946506,273184.730712092,0.0,1.0
2006-10-12,36.1,36.64,36.02,36.56,823000,35.22986066942,35.7568447348351,35.1517889560251,35.6787730214403,843327.206961932,0.0,1.0
2006-10-13,36.19,36.33,35.98,36.14,643300,35.3176913469892,35.4543168454301,35.1127530993277,35.2688965261174,659188.81195457,0.0,1.0
2006-10-16,36.53,37.0,36.2,36.36,3230900,35.6494961289172,36.1081674451119,35.3274503111635,35.4835937379532,3310699.7241474,0.0,1.0
2006-10-17,36.26,36.53,36.19,36.53,525900,35.3860040962096,35.6494961289172,35.3176913469892,35.6494961289172,538889.159345421,0.0,1.0
2006-10-18,35.84,36.12,35.61,35.74,1674700,34.9761276008868,35.2493785977687,34.7516714248766,34.8785379591432,1716063.27278147,0.0,1.0
2006-10-19,35.86,35.89,35.65,35.65,866600,34.9956455292355,35.0249224217585,34.790707281574,34.790707281574,888004.079651531,0.0,1.0
2006-10-20,36.2,36.3,35.719,35.86,478600,35.3274503111635,35.4250399529071,34.8580441343771,34.9956455292355,490420.900670694,0.0,1.0
2006-10-23,37.02,37.03,36.08,36.08,771800,36.1276853734606,36.1374443376349,35.2103427410713,35.2103427410713,790862.622519101,0.0,1.0
2006-10-24,36.35,36.9,36.2,36.9,438000,35.4738347737788,36.0105778033683,35.3274503111635,36.0105778033683,448818.124725792,0.0,1.0
2006-10-25,36.4,36.6,36.14,36.36,294700,35.5226295946506,35.7178088781377,35.2688965261174,35.4835937379532,301978.770220755,0.0,1.0
2006-10-26,36.48,36.52,35.89,36.52,468700,35.6007013080454,35.6397371647429,35.0249224217585,35.6397371647429,480276.381413194,0.0,1.0
2006-10-27,36.29,36.55,36.22,36.35,526100,35.4152809887327,35.6690140572659,35.3469682395122,35.4738347737788,539094.0991284,0.0,1.0
2006-10-30,36.96,37.07,36.31,36.31,534200,36.0691315884145,36.1764801943324,35.4347989170814,35.4347989170814,547394.160339082,0.0,1.0
2006-10-31,36.63,37.23,36.43,37.07,355100,35.7470857706608,36.332623621122,35.5519064871737,36.1764801943324,363870.584680659,0.0,1.0
2006-11-01,36.46,37.0,36.25,36.88,1081700,35.5811833796967,36.1081674451119,35.3762451320353,35.9910598750196,1108416.81624632,0.0,1.0
2006-11-02,39.91,40.33,36.4,36.48,3361600,38.9480260198491,39.3579025151719,35.5226295946506,35.6007013080454,3444627.8723247,0.0,1.0
2006-11-03,39.13,40.12,38.65,39.9,1681300,38.1868268142494,39.1529642675105,37.7183965338804,38.9382670556747,1722826.2856198,0.0,1.0
2006-11-06,39.61,39.82,38.9,38.95,839400,38.6552570946184,38.8601953422799,37.9623706382392,38.011165459111,860132.269166278,0.0,1.0
2006-11-07,40.64,40.75,39.47,39.75,995500,39.6604304045769,39.7677790104948,38.5186315961775,38.7918825930594,1020087.76978202,0.0,1.0
2006-11-08,41.37,41.6,40.5,40.57,1226400,40.3728347893048,40.597290965315,39.523804906136,39.5921176553565,1256690.74923222,0.0,1.0
2006-11-09,40.74,41.55,40.6,41.55,818200,39.7580200463205,40.5484961444432,39.6213945478795,40.5484961444432,838408.652170417,0.0,1.0
2006-11-10,41.18,41.62,40.55,40.9,705900,40.1874144699921,40.6168088936637,39.5725997270077,39.9141634731102,723334.964027252,0.0,1.0
2006-11-13,41.14,41.36,40.73,41.15,805500,40.1483786132947,40.3630758251305,39.7482610821461,40.158137577469,825394.975951199,0.0,1.0
2006-11-14,41.6,41.66,40.97,41.05,757200,40.597290965315,40.6558447503611,39.9824762223306,40.0605479357255,775902.018361574,0.0,1.0
2006-11-15,41.88,42.05,41.48,41.5,906400,40.8705419621969,41.0364443531609,40.4801833952227,40.4997013235714,928787.096464515,0.0,1.0
2006-11-16,42.35,42.44,41.59,41.98,934700,41.3292132783916,41.4170439559608,40.5875320011406,40.9681316039404,957786.075756158,0.0,1.0
2006-11-17,41.99,42.42,41.79,42.25,741600,40.9778905681148,41.3975260276121,40.7827112846277,41.231623636648,759916.715289149,0.0,1.0
2006-11-20,42.36,42.47,41.23,41.78,735900,41.3389722425659,41.4463208484838,40.2362092908639,40.7729523204534,754075.931474225,0.0,1.0
2006-11-21,42.18,42.22,41.72,42.0,582400,41.1633108874275,41.202346744125,40.7143985354072,40.9876495322892,596784.648037218,0.0,1.0
2006-11-22,42.06,42.29,41.91,42.05,464100,41.0462033173353,41.2706594933454,40.89981885472,41.0364443531609,475562.766404657,0.0,1.0
2006-11-24,42.55,42.97,41.67,41.9,647500,41.5243925618787,41.9342690572015,40.6656037145355,40.8900598905456,663492.547397146,0.0,1.0
2006-11-27,41.34,42.48,41.27,42.35,814300,40.3435578967818,41.4560798126582,40.2752451475613,41.3292132783916,834412.32640231,0.0,1.0
2006-11-28,41.06,41.17,40.63,41.15,1495800,40.0703068998998,40.1776555058177,39.6506714404026,40.158137577469,1532744.63690603,0.0,1.0
2006-11-29,41.2,41.49,40.97,41.07,957200,40.2069323983408,40.4899423593971,39.9824762223306,40.0800658640742,980841.801341388,0.0,1.0
2006-11-30,41.62,41.75,41.25,41.45,692700,40.6168088936637,40.7436754279303,40.2557272192126,40.4509065026997,709808.938350584,0.0,1.0
2006-12-01,42.59,42.62,41.6,41.65,1414000,41.5634284185761,41.5927053110991,40.597290965315,40.6460857861867,1448924.26566728,0.0,1.0
2006-12-04,42.37,42.74,42.25,42.55,656100,41.3487312067403,41.7098128811914,41.231623636648,41.5243925618787,672304.958065278,0.0,1.0
2006-12-05,42.29,42.52,42.03,42.45,309900,41.2706594933454,41.4951156693556,41.0169264248122,41.4268029201351,317554.193727222,0.0,1.0
2006-12-06,41.95,42.17,41.76,42.17,323200,40.9388547114174,41.1535519232532,40.7534343921046,41.1535519232532,331182.689295379,0.0,1.0
2006-12-07,41.46,41.95,41.37,41.94,880300,40.460665466874,40.9388547114174,40.3728347893048,40.929095747243,902042.45478565,0.0,1.0
2006-12-08,41.49,41.73,41.2,41.35,537600,40.4899423593971,40.7241574995816,40.2069323983408,40.3533168609561,550878.136649739,0.0,1.0
2006-12-11,41.74,41.86,41.22,41.39,446500,40.7339164637559,40.8510240338482,40.2264503266895,40.3923527176535,457528.065502434,0.0,1.0
2006-12-12,41.39,41.65,41.25,41.59,298500,40.3923527176535,40.6460857861867,40.2557272192126,40.5875320011406,305872.626097372,0.0,1.0
2006-12-13,42.12,42.29,41.75,41.8,968100,41.1242750307301,41.2902561977582,40.7630219024925,40.8118398927949,991540.202703388,0.02,1.0
2006-12-14,42.47,42.92,42.2,42.3,824500,41.4660009628468,41.9053628755683,41.2023838152139,41.3000197958187,844463.275621262,0.0,1.0
2006-12-15,41.88,42.69,41.86,42.35,1008200,40.8899486772787,41.6808001201773,40.8704214811577,41.3488377861211,1032611.1273273,0.0,1.0
2006-12-18,41.74,42.08,41.72,42.08,819400,40.753258304432,41.0852206384882,40.733731108311,41.0852206384882,839239.79144216,0.0,1.0
2006-12-19,41.3,41.5,41.05,41.21,349600,40.323659989771,40.5189319509805,40.0795700382591,40.2357876072267,358064.719414424,0.0,1.0
2006-12-20,41.58,41.82,41.3,41.32,205900,40.5970407354644,40.8313670889158,40.323659989771,40.3431871858919,210885.371073884,0.0,1.0
2006-12-21,41.3,41.76,41.12,41.6,321400,40.323659989771,40.7727855005529,40.1479152246824,40.6165679315853,329181.92454175,0.0,1.0
2006-12-22,40.96,41.3244,40.83,41.2,221100,39.9916976557148,40.3474831690386,39.8647708809286,40.2260240091662,226453.402352772,0.0,1.0
2006-12-26,41.27,41.42,40.78,40.96,130700,40.2943691955896,40.4408231664967,39.8159528906262,39.9916976557148,133864.584746754,0.0,1.0
2006-12-27,41.09,41.4,41.06,41.28,205900,40.118624430501,40.4212959703758,40.0893336363195,40.30413279365,210885.371073884,0.0,1.0
2006-12-28,41.04,41.2,40.83,41.1,211000,40.0698064401986,40.2260240091662,39.8647708809286,40.1283880285614,216108.855252985,0.0,1.0
2006-12-29,40.65,41.09,40.38,40.94,317600,39.68902611584,40.118624430501,39.4254089682071,39.9721704595938,325289.916722028,0.0,1.0
2007-01-03,40.51,41.1,40.2,40.2,741500,39.5523357429933,40.1283880285614,39.2496642031185,39.2496642031185,759453.631137859,0.0,1.0
2007-01-04,40.85,40.97,40.4,40.47,640600,39.8842980770495,40.0014612537752,39.444936164328,39.5132813507514,656110.581398399,0.0,1.0
2007-01-05,40.39,40.6,40.05,40.05,558800,39.4351725662676,39.6402081255376,39.1032102322113,39.1032102322113,572329.992015961,0.0,1.0
2007-01-08,40.34,40.68,40.17,40.28,475000,39.3863545759652,39.7183169100214,39.2203734089371,39.3277729876023,486500.97746525,0.0,1.0
2007-01-09,40.42,40.58,40.14,40.27,401100,39.464463360449,39.6206809294166,39.1910826147556,39.3180093895418,410811.667497499,0.0,1.0
2007-01-10,40.77,40.84,40.2,40.3,302500,39.8061892925657,39.874534478989,39.2496642031185,39.3473001837233,309824.306701554,0.0,1.0
2007-01-11,41.08,41.33,40.56,40.77,401100,40.1088608324405,40.3529507839524,39.6011537332957,39.8061892925657,410811.667497499,0.0,1.0
2007-01-12,41.56,41.6,41.08,41.14,361600,40.5775135393434,40.6165679315853,40.1088608324405,40.1674424208034,370355.270424073,0.0,1.0
2007-01-16,41.5,41.7,41.39,41.69,318000,40.5189319509805,40.7142039121901,40.4115323723153,40.7044403141296,325699.601755684,0.0,1.0
2007-01-17,41.27,41.46,41.06,41.3,327200,40.2943691955896,40.4798775587386,40.0893336363195,40.323659989771,335122.357529747,0.0,1.0
2007-01-18,41.56,41.84,41.14,41.35,556300,40.5775135393434,40.8508942850368,40.1674424208034,40.3724779800734,569769.460555619,0.0,1.0
2007-01-19,41.67,41.74,41.3,41.45,425700,40.6849131180087,40.753258304432,40.323659989771,40.4701139606781,436007.297067278,0.0,1.0
2007-01-22,41.06,41.6,41.03,41.58,502100,40.0893336363195,40.6165679315853,40.0600428421381,40.5970407354644,514257.138495374,0.0,1.0
2007-01-23,41.04,41.13,40.77,41.09,946200,40.0698064401986,40.1576788227429,39.8061892925657,40.118624430501,969109.947110779,0.0,1.0
2007-01-24,41.0,41.48,40.89,41.0,679100,40.0307520479567,40.4994047548596,39.9233524692914,40.0307520479567,695542.765887687,0.0,1.0
2007-01-25,40.86,41.75,40.15,41.75,792700,39.89406167511,40.7630219024925,39.2008462128161,40.7630219024925,811893.315445693,0.0,1.0
2007-01-26,40.33,40.9,40.25,40.9,807400,39.3765909779047,39.9331160673519,39.2984821934209,39.9331160673519,826949.240432512,0.0,1.0
2007-01-29,40.3,40.6,40.09,40.45,367700,39.3473001837233,39.6402081255376,39.1422646244532,39.4937541546304,376602.96718731,0.0,1.0
2007-01-30,39.97,40.45,39.61,40.28,901400,39.0251014477275,39.4937541546304,38.6736119175503,39.3277729876023,923225.223341425,0.0,1.0
2007-01-31,39.82,40.03,39.13,39.98,784300,38.8786474768204,39.0836830360904,38.2049592106474,39.034865045788,803289.929738938,0.0,1.0
2007-02-01,40.03,40.14,39.79,39.8,470800,39.0836830360904,39.1910826147556,38.8493566826389,38.8591202806994,482199.284611873,0.0,1.0
2007-02-02,39.91,40.16,39.8,40.02,226800,38.9665198593647,39.2106098108766,38.8591202806994,39.0739194380299,232291.414082355,0.0,1.0
2007-02-05,40.23,40.41,39.71,39.82,407100,39.2789549972999,39.4546997623885,38.7712478981551,38.8786474768204,416956.943002323,0.0,1.0
2007-02-06,40.49,40.5,40.1,40.45,287800,39.5328085468723,39.5425721449328,39.1520282225137,39.4937541546304,294768.381714735,0.0,1.0
2007-02-07,40.42,40.58,40.23,40.43,372800,39.464463360449,39.6206809294166,39.2789549972999,39.4742269585095,381826.451366411,0.0,1.0
2007-02-08,40.51,40.75,40.39,40.39,297400,39.5523357429933,39.7866620964447,39.4351725662676,39.4351725662676,304600.822522454,0.0,1.0
2007-02-09,39.91,40.65,39.76,40.43,242000,38.9665198593647,39.68902611584,38.8200658884575,39.4742269585095,247859.445361243,0.0,1.0
2007-02-12,40.01,40.14,39.9,39.99,315300,39.0641558399694,39.1910826147556,38.9567562613042,39.0446286438485,322934.227778513,0.0,1.0
2007-02-13,39.7,40.23,39.6,40.23,280200,38.7614843000946,39.2789549972999,38.6638483194899,39.2789549972999,286984.366075291,0.0,1.0
2007-02-14,39.62,39.78,39.43,39.7,600700,38.6833755156108,38.8395930845785,38.4978671524617,38.7614843000946,615244.499291318,0.0,1.0
2007-02-15,39.56,39.76,39.5,39.62,458900,38.6247939272479,38.8200658884575,38.5662123388851,38.6833755156108,470011.154860639,0.0,1.0
2007-02-16,39.74,39.84,39.44,39.57,182700,38.8005386923365,38.8981746729413,38.5076307505222,38.6345575253084,187123.639121898,0.0,1.0
2007-02-20,40.26,40.33,39.58,39.6,494700,39.3082457914814,39.3765909779047,38.6443211233689,38.6638483194899,506677.965372756,0.0,1.0
2007-02-21,40.13,40.39,39.97,40.14,283500,39.1813190166952,39.4351725662676,39.0251014477275,39.1910826147556,290364.267602944,0.0,1.0
2007-02-22,40.25,40.3,39.92,40.12,274000,39.3180093895418,39.3668516372307,38.9956505547953,39.1910195455508,280494.871719866,0.02,1.0
2007-02-23,40.14,40.29,39.97,40.18,255100,39.2105564446263,39.3570831876929,39.0444928024842,39.2496302427774,261146.867794663,0.0,1.0
2007-02-26,39.96,40.35,39.91,40.13,622000,39.0347243529464,39.4156938849196,38.9858821052575,39.2007879950885,636743.832882322,0.0,1.0
2007-02-27,38.96,39.71,38.73,39.3624,721800,38.0578793991689,38.790513114502,37.8332050598001,38.450961808569,738909.483238683,0.0,1.0
2007-02-28,39.03,39.3,38.65,39.06,795800,38.1262585459334,38.3900066834533,37.7550574634979,38.1555638945467,814663.572681273,0.0,1.0
2007-03-01,39.21,39.5,38.36,38.65,609400,38.3020906376133,38.5853756742088,37.4717724269025,37.7550574634979,623845.163598854,0.0,1.0
2007-03-02,38.52,39.18,38.51,39.18,370900,37.6280676195069,38.272785289,37.6182991699691,38.272785289,379691.780733204,0.0,1.0
2007-03-05,38.09,38.72,38.09,38.395,624100,37.2080242893826,37.8234366102624,37.2080242893826,37.5059620002847,638893.611096233,0.0,1.0
2007-03-06,38.67,38.79,38.16,38.24,800100,37.7745943625735,37.8918157570268,37.276403436147,37.3545510324492,819065.499500234,0.0,1.0
2007-03-07,38.76,38.92,38.52,38.6,512500,37.8625104084135,38.0188056010178,37.6280676195069,37.7062152158091,524648.254585514,0.0,1.0
2007-03-08,38.38,38.96,38.23,38.88,888500,37.491309325978,38.0578793991689,37.3447825829114,37.9797318028668,909560.925266791,0.0,1.0
2007-03-09,38.17,38.61,38.05,38.61,384800,37.2861718856848,37.7159836653468,37.1689504912315,37.7159836653468,393921.265101475,0.0,1.0
2007-03-12,38.56,38.78,38.2,38.24,412600,37.667141417658,37.882047307489,37.3154772342981,37.3545510324492,422380.233838016,0.0,1.0
2007-03-13,37.87,38.41,37.82,38.4,263100,36.9931183995515,37.5206146745914,36.9442761518627,37.5108462250536,269336.499085754,0.0,1.0
2007-03-14,37.97,38.02,37.45,37.89,778400,37.0908028949293,37.1396451426182,36.582843518965,37.0126552986271,796851.12462315,0.0,1.0
2007-03-15,37.94,38.1,37.64,37.97,552500,37.061497546316,37.2177927389204,36.7684440601827,37.0908028949293,565596.411040969,0.0,1.0
2007-03-16,37.79,38.11,37.55,38.02,426800,36.9149708032493,37.2275611884581,36.6805280143428,37.1396451426182,436916.829379703,0.0,1.0
2007-03-19,37.97,38.25,37.85,38.1,603700,37.0908028949293,37.364319481987,36.973581500476,37.2177927389204,618010.051303951,0.0,1.0
2007-03-20,38.25,38.27,37.93,37.94,397900,37.364319481987,37.3838563810625,37.0517290967782,37.061497546316,407331.786340636,0.0,1.0
2007-03-21,38.68,38.89,38.2,38.25,374900,37.7843628121113,37.9895002524045,37.3154772342981,37.364319481987,383786.59637875,0.0,1.0
2007-03-22,38.76,39.44,38.58,39.44,253200,37.8625104084135,38.5267649769821,37.6866783167335,38.5267649769821,259201.830363029,0.0,1.0
2007-03-23,38.49,38.85,38.49,38.8,484700,37.5987622708936,37.9504264542534,37.5987622708936,37.9015842065646,496189.285848973,0.0,1.0
2007-03-26,38.25,38.6,38.1,38.6,258200,37.364319481987,37.7062152158091,37.2177927389204,37.7062152158091,264320.34991996,0.0,1.0
2007-03-27,38.54,38.61,38.16,38.206,320300,37.6476045185824,37.7159836653468,37.276403436147,37.3213383040208,327892.362817054,0.0,1.0
2007-03-28,38.44,38.5,38.06,38.45,300100,37.5499200232047,37.6085307204313,37.1787189407693,37.5596884727425,307213.543807049,0.0,1.0
2007-03-29,38.49,38.65,38.3,38.59,341800,37.5987622708936,37.7550574634979,37.4131617296758,37.6964467662713,349901.996911861,0.0,1.0
2007-03-30,38.68,38.74,38.44,38.44,415900,37.7843628121113,37.8429735093379,37.5499200232047,37.5499200232047,425758.456745591,0.0,1.0
2007-04-02,38.69,38.96,38.55,38.78,365900,37.794131261649,38.0578793991689,37.6573729681202,37.882047307489,374573.261176273,0.0,1.0
2007-04-03,38.66,38.97,38.62,38.83,270900,37.7648259130357,38.0676478487067,37.7257521148846,37.9308895551779,277321.389594568,0.0,1.0
2007-04-04,39.25,39.28,38.56,38.71,451800,38.3411644357644,38.3704697843777,37.667141417658,37.8136681607246,462509.427164362,0.0,1.0
2007-04-05,39.18,39.3,39.0,39.3,212600,38.272785289,38.3900066834533,38.09695319732,38.3900066834533,217639.451560742,0.0,1.0
2007-04-09,39.25,39.33,38.87,39.17,261900,38.3411644357644,38.4193120320666,37.969963353329,38.2630168394622,268108.05439209,0.0,1.0
2007-04-10,39.45,39.5,39.2,39.25,525500,38.5365334265199,38.5853756742088,38.2923221880755,38.3411644357644,537956.405433537,0.0,1.0
2007-04-11,40.2,40.32,39.38,39.49,965000,39.269167141853,39.3863885363063,38.4681542797555,38.575607224671,987874.274487846,0.0,1.0
2007-04-12,39.79,40.09,39.48,40.05,861400,38.8686607108042,39.1617141969375,38.5658387751332,39.1226403987863,881818.54926822,0.0,1.0
2007-04-13,40.21,40.83,39.67,39.83,389400,39.2789355913907,39.8845794627328,38.7514393163509,38.9077345089553,398630.303093853,0.0,1.0
2007-04-16,40.55,40.66,40.32,40.436,556700,39.6110628756751,39.7185158205906,39.3863885363063,39.4997025509444,569895.967468792,0.0,1.0
2007-04-17,37.08,37.85,36.52,36.85,6121900,36.2214108860674,36.973581500476,35.674377711952,35.9967365466986,6267012.97511621,0.0,1.0
2007-04-18,36.98,37.6,36.7,36.75,1223500,36.1237263906896,36.7293702620316,35.8502098036319,35.8990520513208,1252501.73558122,0.0,1.0
2007-04-19,36.95,37.15,36.62,36.73,1502100,36.0944210420763,36.2897900328318,35.7720622073297,35.8795151522453,1537705.64529347,0.0,1.0
2007-04-20,36.97,37.13,36.53,37.06,1854800,36.1139579411518,36.2702531337562,35.6841461614898,36.2018739869918,1898766.01483944,0.0,1.0
2007-04-23,36.9,37.0,36.53,36.9,691300,36.0455787943874,36.1432632897652,35.6841461614898,36.0455787943874,707686.513941398,0.0,1.0
2007-04-24,36.81,37.18,36.63,36.86,956800,35.9576627485475,36.3190953814451,35.7818306568675,36.0065049962363,979479.902414478,0.0,1.0
2007-04-25,36.64,36.95,36.55,36.83,879200,35.7915991064053,36.0944210420763,35.7036830605653,35.977199647623,900040.478890896,0.0,1.0
2007-04-26,36.56,37.03,36.34,36.87,900200,35.7134515101031,36.1725686383785,35.4985456202721,36.0162734457741,921538.26103001,0.0,1.0
2007-04-27,36.11,36.58,35.89,36.48,1057200,35.2738712809033,35.7329884091786,35.0589653910722,35.6353039138009,1082259.77511767,0.0,1.0
2007-04-30,35.71,36.2,35.68,36.16,967600,34.8831332993923,35.3617873267432,34.8538279507789,35.3227135285921,990535.904657451,0.0,1.0
2007-05-01,35.99,36.03,35.7,35.7,816000,35.15664988645,35.1957236846011,34.8733648498545,34.8733648498545,835342.391691277,0.0,1.0
2007-05-02,35.71,36.15,35.68,35.95,958400,34.8831332993923,35.3129450790543,34.8538279507789,35.1175760882989,981117.828672696,0.0,1.0
2007-05-03,36.2,36.2,35.6,35.65,1192800,35.3617873267432,35.3617873267432,34.7756803544768,34.8245226021656,1221074.02550166,0.0,1.0
2007-05-04,35.83,36.25,35.58,36.01,1237700,35.0003546938456,35.4106295744321,34.7561434554012,35.1761867855255,1267038.33112291,0.0,1.0
2007-05-07,36.01,36.13,35.77,35.81,791100,35.1761867855255,35.2934081799788,34.9417439966189,34.98081779477,809852.164297757,0.0,1.0
2007-05-08,36.36,36.54,35.73,35.81,939300,35.5180825193476,35.6939146110275,34.9026701984678,34.98081779477,961565.083965217,0.0,1.0
2007-05-09,35.9,36.31,35.89,36.16,1214700,35.06873384061,35.4692402716587,35.0589653910722,35.3227135285921,1243493.14116102,0.0,1.0
2007-05-10,35.74,36.04,35.65,35.75,918700,34.9124386480056,35.2054921341388,34.8245226021656,34.9222070975434,940476.783390658,0.0,1.0
2007-05-11,36.03,36.23,35.89,35.93,606500,35.1957236846011,35.3910926753565,35.0589653910722,35.0980391892233,620876.422255833,0.0,1.0
2007-05-14,35.47,36.07,35.36,36.0,487400,34.6486905104857,35.2347974827521,34.5412375655702,35.1664183359877,498953.286409717,0.0,1.0
2007-05-15,35.03,35.7,34.98,35.57,1112400,34.2188787308236,34.8733648498545,34.1700364831347,34.7463750058634,1138768.2310262,0.0,1.0
2007-05-16,35.39,35.41,35.04,35.07,1023000,34.5705429141835,34.590079813259,34.2286471803614,34.2579525289747,1047249.10134826,0.0,1.0
2007-05-17,35.67,35.89,35.35,35.37,968300,34.8440595012412,35.0589653910722,34.5314691160324,34.5510060151079,991252.497395421,0.0,1.0
2007-05-18,36.54,36.61,35.58,35.69,1239000,35.6939146110275,35.762293757792,34.7561434554012,34.8635964003167,1268369.14620771,0.0,1.0
2007-05-21,36.56,36.7,36.08,36.51,899700,35.7134515101031,35.8502098036319,35.2445659322899,35.6646092624142,921026.409074317,0.0,1.0
2007-05-22,37.0,37.09,36.56,36.63,606300,36.1432632897652,36.2311793356051,35.7134515101031,35.7818306568675,620671.681473556,0.0,1.0
2007-05-23,36.87,37.16,36.8,36.92,465600,36.0162734457741,36.2995584823696,35.9478942990097,36.065115693463,476636.541141494,0.0,1.0
2007-05-24,36.8,37.28,36.74,36.87,621600,35.9478942990097,36.4167798768229,35.889283601783,36.0162734457741,636334.351317767,0.0,1.0
2007-05-25,37.12,37.18,36.86,37.0,382500,36.280021583294,36.3386638595601,36.0259050528076,36.1627370307618,391355.88625278,0.02,1.0
2007-05-29,37.05,37.38,36.97,37.14,418900,36.2116055943169,36.5341381137805,36.1334158926288,36.299569008716,428598.642487031,0.0,1.0
2007-05-30,37.34,37.66,36.94,37.019,892500,36.4950432629364,36.8078020696889,36.1040947544957,36.1813070849127,913163.734589819,0.0,1.0
2007-05-31,37.85,38.08,37.33,37.41,729700,36.9935026111982,37.2182980035516,36.4852695502254,36.5634592519135,746594.484179486,0.0,1.0
2007-06-01,37.76,37.9,37.55,37.8,453600,36.9055391967991,37.0423711747533,36.7002912298677,36.9446340476431,464102.039226825,0.0,1.0
2007-06-04,38.03,38.03,37.46,37.52,858800,37.1694294399965,37.1694294399965,36.6123278154686,36.6709700917347,878683.490493823,0.0,1.0
2007-06-05,38.04,38.13,37.68,37.81,431400,37.1792031527076,37.2671665671067,36.827349495111,36.9544077603542,441388.050534507,0.0,1.0
2007-06-06,37.69,38.1,37.64,38.05,1108300,36.837123207822,37.2378454289737,36.7882546442669,37.1889768654186,1133960.07512145,0.0,1.0
2007-06-07,36.82,37.6,36.82,37.53,842500,35.9868102019635,36.7491597934228,35.9868102019635,36.6807438044457,862006.102399913,0.0,1.0
2007-06-08,37.5,37.57,37.0,37.14,415300,36.6514226663127,36.7198386552898,36.1627370307618,36.299569008716,424915.292969357,0.0,1.0
2007-06-11,37.18,37.62,37.09,37.5,455900,36.3386638595601,36.7687072188449,36.250700445161,36.6514226663127,466455.290307561,0.0,1.0
2007-06-12,37.1,37.31,36.87,37.13,936700,36.260474157872,36.4657221248033,36.0356787655186,36.289795296005,958387.081445695,0.0,1.0
2007-06-13,37.08,37.3,36.85,37.28,567700,36.2409267324499,36.4559484120923,36.0161313400966,36.4364009866703,580843.755884191,0.0,1.0
2007-06-14,37.05,37.46,36.85,37.06,474700,36.2116055943169,36.6123278154686,36.0161313400966,36.2213793070279,485690.560010966,0.0,1.0
2007-06-15,36.91,37.0,36.8,37.0,718100,36.0747736163627,36.1627370307618,35.9672627765415,36.1627370307618,734725.913511427,0.0,1.0
2007-06-18,37.21,37.26,36.8,36.95,534900,36.3679849976932,36.4168535612482,35.9672627765415,36.1138684672067,547284.349167612,0.0,1.0
2007-06-19,37.01,37.25,36.85,37.0,377300,36.1725107434728,36.4070798485372,36.0161313400966,36.1627370307618,386035.49250503,0.0,1.0
2007-06-20,37.08,37.29,36.9,37.03,453100,36.2409267324499,36.4461746993813,36.0649999036516,36.1920581688949,463590.462904927,0.0,1.0
2007-06-21,37.11,37.27,36.7,36.91,439600,36.270247870583,36.4266272739593,35.8695256494313,36.0747736163627,449777.902213652,0.0,1.0
2007-06-22,36.87,37.15,36.87,37.11,661300,36.0356787655186,36.3093427214271,36.0356787655186,36.270247870583,676610.843343694,0.0,1.0
2007-06-25,37.24,37.42,36.72,36.78,599600,36.3973061358262,36.5732329646245,35.8890730748533,35.9477153511194,613482.325221351,0.0,1.0
2007-06-26,37.26,37.5,37.07,37.45,596600,36.4168535612482,36.6514226663127,36.2311530197389,36.6025541027576,610412.867289957,0.0,1.0
2007-06-27,37.52,37.7,36.89,37.1,682100,36.6709700917347,36.846896920533,36.0552261909406,36.260474157872,697892.418334695,0.0,1.0
2007-06-28,37.38,37.68,37.24,37.45,674400,36.5341381137805,36.827349495111,36.3973061358262,36.6025541027576,690014.142977449,0.0,1.0
2007-06-29,40.12,40.71,37.5,37.5,4229800,39.212135396599,39.788784446549,36.6514226663127,36.6514226663127,4327731.05273728,0.0,1.0
2007-07-02,40.53,40.57,40.01,40.05,1028500,39.6128576177507,39.6519524685948,39.1046245567778,39.1437194076219,1052312.49414636,0.0,1.0
2007-07-03,40.3,40.6,40.25,40.52,203300,39.3880622253973,39.6812736067278,39.3391936618422,39.6030839050397,208006.932484157,0.0,1.0
2007-07-05,39.99,40.1,39.16,39.95,1116000,39.0850771313558,39.192587971177,38.2738589763414,39.0459822805118,1141838.3504787,0.0,1.0
2007-07-06,40.23,40.27,39.68,39.99,324900,39.3196462364202,39.3587410872643,38.7820920373143,39.0850771313558,332422.293970008,0.0,1.0
2007-07-09,40.02,40.2,39.7,40.2,206000,39.1143982694889,39.2903250982872,38.8016394627363,39.2903250982872,210769.444622412,0.0,1.0
2007-07-10,39.22,39.85,39.18,39.8,372200,38.3325012526075,38.9482451534016,38.2934064017635,38.8993765898465,380817.414021659,0.0,1.0
2007-07-11,39.4,39.47,39.17,39.29,273700,38.5084280814058,38.5768440703829,38.2836326890524,38.4009172415846,280036.878607545,0.0,1.0
2007-07-12,39.46,39.82,39.16,39.5,430800,38.5670703576719,38.9189240152685,38.2738589763414,38.606165208516,440774.158948229,0.0,1.0
2007-07-13,39.47,39.53,39.13,39.4,280200,38.5768440703829,38.635486346649,38.2445378382084,38.5084280814058,286687.370792233,0.0,1.0
2007-07-16,39.25,39.5,39.11,39.4,464500,38.3618223907406,38.606165208516,38.2249904127863,38.5084280814058,475254.403044225,0.0,1.0
2007-07-17,39.34,39.63,39.21,39.4,1264700,38.4497858051397,38.7332234737592,38.3227275398965,38.5084280814058,1293981.14861148,0.0,1.0
2007-07-18,39.47,39.5,38.92,39.25,447700,38.5768440703829,38.606165208516,38.039289871277,38.3618223907406,458065.438628417,0.0,1.0
2007-07-19,39.76,39.83,39.4,39.43,260100,38.8602817390024,38.9286977279795,38.5084280814058,38.5377492195389,266122.00265189,0.0,1.0
2007-07-20,38.9,39.72,38.88,39.69,555100,38.019742445855,38.8211868881584,38.000195020433,38.7918657500253,567952.032572334,0.0,1.0
2007-07-23,38.7,39.4,38.6,39.0,410800,37.8242681916347,38.5084280814058,37.7265310645245,38.1174795729652,420311.106072266,0.0,1.0
2007-07-24,37.78,38.54,37.6,38.47,545600,36.9250866222211,37.6678887882584,36.7491597934228,37.5994727992813,558232.082456253,0.0,1.0
2007-07-25,38.15,38.37,37.55,37.94,981400,37.2867139925287,37.5017356721711,36.7002912298677,37.0814660255974,1004122.00462347,0.0,1.0
2007-07-26,37.67,38.72,37.13,38.05,1723400,36.8175757823999,37.8438156170567,36.289795296005,37.1889768654186,1763301.26632168,0.0,1.0
2007-07-27,38.47,38.83,37.48,37.78,1131400,37.5994727992813,37.9513264568779,36.6318752408906,36.9250866222211,1157594.90119319,0.0,1.0
2007-07-30,39.15,39.26,38.54,38.74,996200,38.2640852636304,38.3715961034516,37.6678887882584,37.8633630424787,1019264.66375168,0.0,1.0
2007-07-31,39.26,39.87,39.0,39.32,956700,38.3715961034516,38.9677925788236,38.1174795729652,38.4302383797177,978850.134321658,0.0,1.0
2007-08-01,38.45,39.63,37.95,39.22,1465000,37.5799253738592,38.7332234737592,37.0912397383084,38.3325012526075,1498918.62316424,0.0,1.0
2007-08-02,39.04,39.23,38.41,38.57,854300,38.1565744238092,38.3422749653185,37.5408305230152,37.6972099263914,874079.303596731,0.0,1.0
2007-08-03,38.05,38.96,37.97,38.94,611600,37.1889768654186,38.0783847221211,37.1107871637304,38.0588372966991,625760.156946927,0.0,1.0
2007-08-06,37.8,38.2,37.34,38.09,922500,36.9446340476431,37.3355825560838,36.4950432629364,37.2280717162626,943858.313903764,0.0,1.0
2007-08-07,37.51,37.91,37.23,37.48,879800,36.6611963790237,37.0521448874643,36.3875324231152,36.6318752408906,900169.696013582,0.0,1.0
2007-08-08,36.74,37.84,36.17,37.41,1326900,35.9086205002754,36.9837288984872,35.3515188757474,36.5634592519135,1357621.24305572,0.0,1.0
2007-08-09,36.0,36.8,35.7572,36.3,2005800,35.1853657596601,35.9672627765415,34.9480600150367,35.4785771409906,2052239.57293026,0.0,1.0
2007-08-10,36.52,36.68,35.55,35.62,1065400,35.693598820633,35.8499782240093,34.7455486876644,34.8139646766415,1090066.82670251,0.0,1.0
2007-08-13,36.91,37.44,36.54,36.54,518700,36.0747736163627,36.5927803900465,35.713146246055,35.713146246055,530709.276338083,0.0,1.0
2007-08-14,36.36,37.05,36.32,36.91,799100,35.5372194172568,36.2116055943169,35.4981245664127,36.0747736163627,817601.277659074,0.0,1.0
2007-08-15,35.65,36.94,35.61,36.36,1122900,34.8432858147746,36.1040947544957,34.8041909639305,35.5372194172568,1148898.1037209,0.0,1.0
2007-08-16,36.34,36.69,35.33,35.52,1103400,35.5176719918347,35.8597519367203,34.530527008022,34.7162275495313,1128946.62716684,0.0,1.0
2007-08-17,36.44,37.06,35.99,37.06,285500,35.6154091189449,36.2213793070279,35.1755920469491,36.2213793070279,292110.079804362,0.0,1.0
2007-08-20,35.9,36.7,35.74,36.41,678000,35.08762863255,35.8695256494313,34.9312492291737,35.5860879808118,693697.492495122,0.0,1.0
2007-08-21,36.03,36.19,35.74,35.79,634100,35.2146868977932,35.3710663011695,34.9312492291737,34.9801177927288,648781.091432386,0.0,1.0
2007-08-22,36.23,36.56,35.97,36.34,345500,35.4101611520135,35.7326936714771,35.1560446215271,35.5176719918347,353499.238432249,0.0,1.0
2007-08-23,36.08,36.4,35.9501,36.4,231500,35.2635554613483,35.5763142681008,35.1365949332322,35.5763142681008,236859.837039264,0.0,1.0
2007-08-24,36.6,36.7,35.9,35.97,327500,35.7717885223212,35.8695256494313,35.08762863255,35.1560446215271,335082.490843883,0.0,1.0
2007-08-27,36.34,36.74,36.17,36.58,273000,35.5176719918347,35.9086205002754,35.3515188757474,35.7522410968991,279320.671756886,0.0,1.0
2007-08-28,35.75,36.1,35.5,36.1,710400,34.9410229418847,35.2831028867703,34.6966801241093,35.2831028867703,726847.638154183,0.0,1.0
2007-08-29,36.23,36.26,35.82,35.93,260600,35.4101611520135,35.4394822901466,35.0094389308618,35.116949770683,266633.578973789,0.0,1.0
2007-08-30,36.31,36.96,36.0,36.11,580900,35.4883508537017,36.1236421799178,35.1853657596601,35.2928765994813,594349.370782325,0.0,1.0
2007-08-31,36.99,37.1,36.27,36.7,608600,36.1529633180508,36.260474157872,35.4492560028576,35.8695256494313,622690.699015534,0.0,1.0
2007-09-04,37.75,37.96,36.82,36.91,504700,36.8957654840881,37.1010134510194,35.9868102019635,36.0747736163627,516385.139324909,0.0,1.0
2007-09-05,38.0,38.43,37.21,37.68,673200,37.1401083018635,37.5603779484372,36.3679849976932,36.827349495111,688786.359804892,0.0,1.0
2007-09-06,37.98,38.28,37.22,38.03,727000,37.1401083018635,37.4334740862384,36.3969149814471,37.1890025992593,743440.48152963,0.02,1.0
2007-09-07,37.47,38.03,37.04,37.62,571000,36.6413864684261,37.1890025992593,36.2208955108221,36.7880693606136,583912.675314194,0.0,1.0
2007-09-10,36.73,37.82,36.53,37.5,631400,35.917750866968,36.9836465501969,35.7221736773848,36.6707230468636,645678.569515555,0.0,1.0
2007-09-11,36.97,37.25,36.45,36.88,542500,36.152443494468,36.4262515598845,35.6439428015515,36.0644337591555,554768.172255604,0.0,1.0
2007-09-12,36.94,37.3,36.65,36.94,435200,36.1231069160305,36.4751458572804,35.8395199911347,36.1231069160305,445041.674775371,0.0,1.0
2007-09-13,37.11,37.62,36.63,37.11,451100,36.2893475271763,36.7880693606136,35.8199622721764,36.2893475271763,461301.239639636,0.0,1.0
2007-09-14,37.52,37.79,36.25,36.82,371500,36.690280765822,36.9543099717594,35.4483656119682,36.0057606022805,379901.153904068,0.0,1.0
2007-09-17,36.98,37.38,36.75,37.35,404500,36.1622223539471,36.5533767331137,35.9373085859264,36.5240401546762,413647.420603488,0.0,1.0
2007-09-18,37.0,37.28,36.6,37.18,858800,36.1817800729055,36.455588138322,35.7906256937389,36.3577995435304,878221.025498824,0.0,1.0
2007-09-19,37.35,37.71,37.22,37.28,519900,36.5240401546762,36.8760790959261,36.3969149814471,36.455588138322,531657.092637214,0.0,1.0
2007-09-20,36.77,37.38,36.75,37.36,522700,35.9568663048847,36.5533767331137,35.9373085859264,36.5338190141553,534520.412235953,0.0,1.0
2007-09-21,36.39,36.99,36.17,36.99,729800,35.5852696446765,36.1720012134263,35.3701347361349,36.1720012134263,746303.801128368,0.0,1.0
2007-09-24,36.02,36.45,35.94,36.35,645400,35.2234518439474,35.6439428015515,35.1452209681141,35.5461542067598,659995.167509248,0.0,1.0
2007-09-25,36.11,36.29,35.92,35.99,297000,35.3114615792599,35.4874810498848,35.1256632491558,35.1941152655099,303716.400294773,0.0,1.0
2007-09-26,36.15,36.33,35.9,36.23,425000,35.3505770171765,35.5265964878015,35.1061055301975,35.4288078930098,434611.010522824,0.0,1.0
2007-09-27,36.4,36.4,35.99,36.29,270100,35.5950485041556,35.5950485041556,35.1941152655099,35.4874810498848,276208.079864035,0.0,1.0
2007-09-28,36.11,36.41,35.97,36.4,382700,35.3114615792599,35.6048273636348,35.1745575465516,35.5950485041556,391354.432299022,0.0,1.0
2007-10-01,36.27,36.32,36.01,36.02,858900,35.4679233309265,35.5168176283223,35.2136729844683,35.2234518439474,878323.286913067,0.0,1.0
2007-10-02,36.61,36.75,36.05,36.25,616300,35.8004045532181,35.9373085859264,35.2527884223849,35.4483656119682,630237.095965214,0.0,1.0
2007-10-03,36.69,36.85,36.48,36.48,638000,35.8786354290514,36.035097180718,35.6732793799889,35.6732793799889,652427.822855438,0.0,1.0
2007-10-04,36.53,36.87,36.45,36.82,205000,35.7221736773848,36.0546548996763,35.6439428015515,36.0057606022805,209635.899193362,0.0,1.0
2007-10-05,37.05,37.05,36.553,36.72,292000,36.2306743703013,36.2306743703013,35.7446650541868,35.9079720074889,298603.32958274,0.0,1.0
2007-10-08,37.15,37.25,36.94,36.97,450700,36.3284629650929,36.4262515598845,36.1231069160305,36.152443494468,460892.193982674,0.0,1.0
2007-10-09,37.1,37.17,36.82,37.17,263100,36.2795686676971,36.3480206840512,36.0057606022805,36.3480206840512,269049.780867188,0.0,1.0
2007-10-10,36.84,37.05,36.69,37.04,218900,36.0253183212388,36.2306743703013,35.8786354290514,36.2208955108221,223850.235772815,0.0,1.0
2007-10-11,36.47,36.95,36.2,36.93,289700,35.6635005205098,36.1328857755096,35.3994713145724,36.1133280565513,296251.317055204,0.0,1.0
2007-10-12,36.2,36.77,36.05,36.57,361700,35.3994713145724,35.9568663048847,35.2527884223849,35.7612891153014,369879.535308483,0.0,1.0
2007-10-15,36.02,36.21,35.88,36.15,718600,35.2234518439474,35.4092501740515,35.0865478112391,35.3505770171765,734850.522733415,0.0,1.0
2007-10-16,35.94,36.12,35.85,35.92,428100,35.1452209681141,35.321240438739,35.0572112328016,35.1256632491558,437781.114364284,0.0,1.0
2007-10-17,36.05,36.2,35.81,36.16,388700,35.2527884223849,35.3994713145724,35.018095794885,35.3603558766557,397490.117153462,0.0,1.0
2007-10-18,36.07,36.16,35.75,35.84,1313600,35.2723461413432,35.3603558766557,34.95942263801,35.0474323733225,1343305.93746537,0.0,1.0
2007-10-19,34.82,36.18,34.75,36.07,907200,34.0499887064478,35.379913595614,33.9815366900936,35.2723461413432,927715.549991307,0.0,1.0
2007-10-22,34.21,34.79,33.72,34.79,974000,33.4534782782188,34.0206521280103,32.9743141637398,34.0206521280103,996026.174704071,0.0,1.0
2007-10-23,34.63,34.66,34.25,34.27,480400,33.8641903763437,33.8935269547812,33.4925937161355,33.5121514350938,491263.834012151,0.0,1.0
2007-10-24,34.47,34.61,34.0,34.445,623600,33.7077286246771,33.8446326573853,33.2481222291564,33.6832814759791,637702.179204782,0.0,1.0
2007-10-25,34.15,34.83,33.93,34.63,702600,33.3948051213438,34.0597675659269,33.1796702128022,33.8641903763437,718488.696454908,0.0,1.0
2007-10-26,34.27,34.52,34.01,34.52,389700,33.5121514350938,33.7566229220729,33.2579010886355,33.7566229220729,398512.731295869,0.0,1.0
2007-10-29,34.29,34.53,34.08,34.48,431900,33.5317091540521,33.766401781552,33.3263531049897,33.7175074841562,441667.04810543,0.0,1.0
2007-10-30,34.05,34.34,34.0,34.14,606900,33.2970165265522,33.5806034514479,33.2481222291564,33.3850262618647,620624.523026592,0.0,1.0
2007-10-31,37.92,38.11,36.3,36.3,3947000,37.0814351449885,37.2672334750926,35.497259909364,35.497259909364,4036258.02007902,0.0,1.0
2007-11-01,37.36,37.92,37.26,37.72,1171800,36.5338190141553,37.0814351449885,36.4360304193637,36.8858579554052,1198299.25207211,0.0,1.0
2007-11-02,37.54,37.96,36.8,37.57,1202900,36.7098384847803,37.1205505829052,35.9862028833222,36.7391750632178,1230102.55190095,0.0,1.0
2007-11-05,37.37,37.68,37.18,37.28,523200,36.5435978736345,36.8467425174886,36.3577995435304,36.455588138322,535031.719307156,0.0,1.0
2007-11-06,37.13,37.45,37.0,37.31,446600,36.3089052461346,36.6218287494678,36.1817800729055,36.4849247167595,456699.475998807,0.0,1.0
2007-11-07,37.02,37.2,36.77,36.92,1031100,36.2013377918638,36.3773572624887,35.9568663048847,36.1035491970721,1054417.44223549,0.0,1.0
2007-11-08,37.06,37.4,36.73,36.92,779900,36.2404532297804,36.572934452072,35.917750866968,36.1035491970721,797536.769662942,0.0,1.0
2007-11-09,37.58,37.98,36.7,36.71,907100,36.7489539226969,37.1401083018635,35.8884142885305,35.8981931480097,927613.288577068,0.0,1.0
2007-11-12,39.26,39.37,37.39,37.45,1736200,38.3918023151964,38.4993697694672,36.5631555925928,36.6218287494678,1775462.67404642,0.0,1.0
2007-11-13,39.98,40.11,38.76,39.36,2011200,39.0958801976962,39.2230053709253,37.9028593412382,38.4895909099881,2056681.56320824,0.0,1.0
2007-11-14,39.27,40.5,39.23,40.0,1127300,38.4015811746756,39.6043808906127,38.3624657367589,39.1154379166545,1152792.92273501,0.0,1.0
2007-11-15,39.29,39.8,39.14,39.14,875300,38.4211388936339,38.9198607270713,38.2744560014465,38.2744560014465,895094.158848536,0.0,1.0
2007-11-16,39.92,40.63,39.24,39.24,1056100,39.0372070408212,39.7315060638419,38.3722445962381,38.3722445962381,1079982.79579566,0.0,1.0
2007-11-19,39.6,39.94,39.33,39.64,652600,38.724283537488,39.0567647597796,38.4602543315506,38.7633989754047,667357.989334576,0.0,1.0
2007-11-20,38.4,39.6,37.99,39.36,1504000,37.5508203999884,38.724283537488,37.1498871613427,38.4895909099881,1538011.67017959,0.0,1.0
2007-11-21,37.8,38.31,37.76,38.31,435200,36.9640888312385,37.4628106646759,36.9249733933219,37.4628106646759,445041.674775372,0.0,1.0
2007-11-23,38.4,38.73,37.87,37.96,172900,37.5508203999884,37.8735227628008,37.0325408475927,37.1205505829052,176809.985222109,0.0,1.0
2007-11-26,37.7,38.37,37.48,38.3,688300,36.8663002364469,37.5214838215509,36.6511653279053,37.4530318051967,703865.314218493,0.0,1.0
2007-11-27,37.49,38.13,37.3,37.98,609800,36.6609441873845,37.2867911940509,36.4751458572804,37.1401083018635,623590.104039571,0.0,1.0
2007-11-28,37.72,37.88,37.28,37.49,676000,36.8858579554052,37.0423197070719,36.455588138322,36.6609441873845,691287.160266892,0.0,1.0
2007-11-29,37.32,37.61,36.94,37.61,992800,36.4947035762387,36.7782905011344,36.1231069160305,36.7782905011344,1015251.32058132,0.0,1.0
2007-11-30,36.96,37.59,36.68,37.56,759700,36.1426646349888,36.7587327821761,35.8688565695722,36.7293962037386,776879.963986327,0.0,1.0
2007-12-03,36.08,36.75,36.08,36.65,508900,35.3016827197807,35.9572294886902,35.3016827197807,35.8593866873604,520120.022202558,0.02,1.0
2007-12-04,36.26,36.54,35.84,35.84,690400,35.4777997621743,35.7517596058977,35.0668599965893,35.0668599965893,705621.661089892,0.0,1.0
2007-12-05,36.13,36.7,35.85,36.57,971300,35.3506041204456,35.9083080880253,35.0766442767223,35.7811124462966,992714.83113646,0.0,1.0
2007-12-06,36.4,36.6,35.78,36.01,542800,35.614779684036,35.8104652866955,35.0081543157914,35.2331927588499,554767.435746803,0.0,1.0
2007-12-07,36.06,36.51,35.99,36.4,442600,35.2821141595148,35.7224067654987,35.2136241985839,35.614779684036,452358.266509829,0.0,1.0
2007-12-10,36.32,36.39,35.9,35.9,302100,35.5365054429722,35.604995403903,35.1255656773871,35.1255656773871,308760.579106686,0.0,1.0
2007-12-11,35.02,36.39,34.87,36.39,573100,34.2645490256852,35.604995403903,34.1177848236905,35.604995403903,585735.477941218,0.0,1.0
2007-12-12,35.33,35.76,35.0,35.62,633800,34.5678617098075,34.9885857555255,34.2449804654192,34.8516058336638,647773.767089764,0.0,1.0
2007-12-13,35.06,35.31,33.87,35.28,1371500,34.3036861462171,34.5482931495415,33.1393568103928,34.5189403091426,1401738.27952605,0.0,1.0
2007-12-14,34.71,35.11,34.51,34.86,552700,33.9612363415629,34.352607546882,33.7655507389034,34.1080005435575,564885.70695884,0.0,1.0
2007-12-17,34.6,35.18,34.42,34.62,493300,33.8536092601001,34.4210975078128,33.6774922177066,33.8731778203661,504176.079686622,0.0,1.0
2007-12-18,34.26,35.0,34.16,34.85,396800,33.5209437355789,34.2449804654192,33.4231009342492,34.0982162634246,405548.486559196,0.0,1.0
2007-12-19,33.73,34.29,33.59,34.03,512100,33.0023768885312,33.5502965759779,32.8653969666695,33.2959052925205,523390.574513518,0.0,1.0
2007-12-20,33.7,34.05,33.47,34.01,579900,32.9730240481322,33.3154738527864,32.7479856050738,33.2763367322545,592685.401602011,0.0,1.0
2007-12-21,32.94,34.13,32.75,34.13,1142800,32.229418758026,33.3937480938502,32.0435174354994,33.3937480938502,1167995.99405204,0.0,1.0
2007-12-24,33.71,33.84,32.82,32.85,305800,32.9828083282652,33.1100039699939,32.1120073964303,32.1413602368292,312542.155216235,0.0,1.0
2007-12-26,33.65,33.82,33.09,33.81,351600,32.9241026474673,33.0904354097279,32.3761829600206,33.080651129595,359351.935166869,0.0,1.0
2007-12-27,32.86,33.74,32.76,33.48,336900,32.1511445169622,33.0121611686641,32.0533017156324,32.7577698852067,344327.83548839,0.0,1.0
2007-12-28,32.4,33.06,32.24,33.02,506000,31.7010676308452,32.3468301196217,31.5445191487176,32.3076929990898,517156.084170749,0.0,1.0
2007-12-31,32.15,32.47,32.08,32.29,516700,31.4564606275208,31.7695575917761,31.38797066659,31.5934405493825,528091.993460526,0.0,1.0
2008-01-02,31.44,32.28,31.32,32.1,630600,30.7617767380794,31.5836562692495,30.6443653764837,31.4075392268559,644503.214778804,0.0,1.0
2008-01-03,30.73,31.55,30.6,31.55,779100,30.0670928486381,30.8694038195422,29.9398972069094,30.8694038195422,796277.282959348,0.0,1.0
2008-01-04,30.46,30.68,30.15,30.38,971100,29.8029172850477,30.0181714479732,29.4996046009254,29.7246430439839,992510.421617024,0.0,1.0
2008-01-07,30.14,30.73,29.95,30.54,486900,29.4898203207924,30.0670928486381,29.3039189982659,29.8811915261115,497634.9750647,0.0,1.0
2008-01-08,29.15,30.33,29.12,30.18,663200,28.5211765876277,29.675721643319,28.4918237472288,29.5289574413243,677821.966446721,0.0,1.0
2008-01-09,28.14,29.16,28.04,29.06,1615200,27.5329642941971,28.5309608677607,27.4351214928673,28.4331180664309,1650811.27895769,0.0,1.0
2008-01-10,28.46,28.79,27.87,28.0,606400,27.8460612584523,28.1689425028406,27.2687887306067,27.3959843723354,619769.662927159,0.0,1.0
2008-01-11,28.49,28.66,27.5,28.26,1036600,27.8754140988512,28.0417468611119,26.9067703656865,27.6503756557928,1059454.53923201,0.0,1.0
2008-01-14,28.34,28.8,28.26,28.63,642200,27.7286498968566,28.1787267829735,27.6503756557928,28.0123940207129,656358.966906037,0.0,1.0
2008-01-15,22.91,26.5,22.85,26.29,5129100,22.4157857846501,25.9283423523888,22.3570801038523,25.7228724695963,5242184.33067232,0.0,1.0
2008-01-16,23.69,24.45,22.65,22.86,2130100,23.1789596350223,23.9225649251286,22.1613945011927,22.3668643839852,2177063.58674331,0.0,1.0
2008-01-17,22.56,23.69,22.3,23.6,1745900,22.0733359799959,23.1789596350223,21.8189446965385,23.0909011138255,1784392.89990852,0.0,1.0
2008-01-18,22.6,22.96,22.15,22.68,1126000,22.1124731005278,22.464707185315,21.6721804945439,22.1907473415917,1150825.5944195,0.0,1.0
2008-01-22,22.06,22.73,21.59,21.65,980900,21.5841219733471,22.2396687422565,21.1242608070972,21.182966487895,1002526.48806934,0.0,1.0
2008-01-23,22.02,22.48,21.19,21.35,1782000,21.5449848528152,21.9950617389321,20.7328896017781,20.8894380839057,1821288.81816655,0.0,1.0
2008-01-24,23.32,23.56,21.92,22.02,1497500,22.8169412701022,23.0517639932936,21.4471420514854,21.5449848528152,1530516.27677015,0.0,1.0
2008-01-25,23.69,23.75,23.02,23.53,1389700,23.1789596350223,23.2376653158202,22.5234128661129,23.0224111528947,1420339.54579465,0.0,1.0
2008-01-28,24.08,24.08,23.1,23.65,1046700,23.5605465602084,23.5605465602084,22.6016871071767,23.1398225144904,1069777.21996349,0.0,1.0
2008-01-29,25.8,25.99,24.14,24.33,1672100,25.2434427430805,25.429344065607,23.6192522410063,23.8051535635328,1708965.78723697,0.0,1.0
2008-01-30,25.75,25.81,25.55,25.68,2736700,25.1945213424156,25.2532270232134,24.998835739756,25.1260313814847,2797037.6591899,0.0,1.0
2008-01-31,25.5,25.69,25.13,25.56,886400,24.9499143390912,25.1358156616177,24.587895974171,25.008620019889,905942.990136267,0.0,1.0
2008-02-01,25.77,25.84,24.79,25.45,673900,25.2140899026815,25.2825798636124,24.2552304496498,24.9009929384263,688757.875736498,0.0,1.0
2008-02-04,25.69,25.89,25.45,25.5876,482000,25.1358156616177,25.3315012642773,24.9009929384263,25.035624633056,492626.94183854,0.0,1.0
2008-02-05,25.25,25.37,25.04,25.16,635500,24.7053073357667,24.8227186973625,24.4998374529742,24.6172488145699,649511.248004963,0.0,1.0
2008-02-06,24.75,25.49,24.72,25.2,627500,24.2160933291179,24.9401300589582,24.186740488719,24.6563859351018,641334.867227559,0.0,1.0
2008-02-07,24.64,24.95,24.42,24.57,505300,24.1084662476551,24.4117789317774,23.8932120847296,24.0399762867243,516440.650852727,0.0,1.0
2008-02-08,24.42,24.73,24.05,24.51,548700,23.8932120847296,24.1965247688519,23.5311937198095,23.9812706059264,560797.516570139,0.0,1.0
2008-02-11,24.38,24.52,23.84,24.44,665000,23.8540749641977,23.9910548860594,23.325723837017,23.9127806449956,679661.652121637,0.0,1.0
2008-02-12,25.06,25.19,24.25,24.41,709900,24.5194060132402,24.6466016549689,23.726879322469,23.8834278045967,725551.589234811,0.0,1.0
2008-02-13,25.22,25.3,25.03,25.19,424800,24.6759544953678,24.7542287364316,24.4900531728412,24.6466016549689,434165.819280107,0.0,1.0
2008-02-14,25.06,25.36,24.99,25.25,424200,24.5194060132402,24.8129344172295,24.4509160523093,24.7053073357667,433552.590721801,0.0,1.0
2008-02-15,24.75,24.96,24.54,24.95,356200,24.2356618893838,24.4412978084453,24.0300259703224,24.4315056218233,363759.407118225,0.02,1.0
2008-02-19,24.44,25.0,24.29,24.85,421800,23.9321041041027,24.4804665549332,23.7852213047731,24.3335837556036,430751.594392102,0.0,1.0
2008-02-20,24.71,24.73,24.12,24.12,369800,24.1964931428959,24.2160775161399,23.6187541321995,23.6187541321995,377648.031309151,0.0,1.0
2008-02-21,24.48,25.09,24.39,24.9,497500,23.9712728505906,24.5685962345309,23.8831431709928,24.3825446887134,508058.127572476,0.0,1.0
2008-02-22,23.94,24.51,23.23,24.39,484800,23.442494773004,24.0006494104565,22.7472495228439,23.8831431709928,495088.603511833,0.0,1.0
2008-02-25,24.04,24.14,23.37,23.61,519700,23.5404166392237,23.6383385054435,22.8843401355515,23.1193526144789,530729.264119431,0.0,1.0
2008-02-26,24.37,24.67,23.92,24.09,402100,23.8635587977489,24.1573243964081,23.4229103997601,23.5893775723336,410633.513762598,0.0,1.0
2008-02-27,24.53,24.61,24.07,24.2,371300,24.0202337837004,24.0985712766762,23.5697931990897,23.6970916251753,379179.86485962,0.0,1.0
2008-02-28,23.83,24.5,23.59,24.35,449900,23.3347807201623,23.9908572238345,23.0997682412349,23.8439744245049,459447.942904236,0.0,1.0
2008-02-29,23.2,23.63,23.12,23.63,578600,22.717872962978,23.1389369877228,22.6395354700022,23.1389369877228,590879.261534543,0.0,1.0
2008-03-03,22.67,23.12,22.39,22.85,469300,22.1988870720134,22.6395354700022,21.9247058465981,22.3751464312089,479259.656823645,0.0,1.0
2008-03-04,22.49,22.68,22.36,22.43,458900,22.0226277128179,22.2086792586354,21.8953292867322,21.963874593086,468638.944207054,0.0,1.0
2008-03-05,23.18,23.2,22.5,22.63,398100,22.698288589734,22.717872962978,22.0324198994399,22.1597183255255,406548.62429468,0.0,1.0
2008-03-06,22.77,23.17,22.72,23.03,403700,22.2968089382331,22.6884964031121,22.2478480051233,22.5514057904044,412267.469549768,0.0,1.0
2008-03-07,22.41,22.93,22.23,22.48,390000,21.9442902198421,22.4534839241847,21.7680308606466,22.0128355261959,398276.723122143,0.0,1.0
2008-03-10,22.44,22.97,22.2601,22.46,290600,21.973666779708,22.4926526706726,21.7975053423787,21.993251152952,296767.219844346,0.0,1.0
2008-03-11,22.65,23.0,22.24,23.0,302100,22.1793026987694,22.5220292305385,21.7778230472685,22.5220292305385,308511.277064615,0.0,1.0
2008-03-12,22.76,23.0,22.38,22.82,240000,22.2870167516112,22.5220292305385,21.9149136599762,22.345769871343,245093.368075164,0.0,1.0
2008-03-13,22.6,22.76,22.11,22.42,416600,22.1303417656596,22.2870167516112,21.6505246211829,21.9540824064641,425441.238083807,0.0,1.0
2008-03-14,21.91,22.88,21.5,22.88,583500,21.4546808887434,22.4045229910748,21.0532012372425,22.4045229910748,595883.251132746,0.0,1.0
2008-03-17,20.83,21.49,20.7,21.33,556000,20.3971247335703,21.0434090506206,20.2698263074847,20.886734064669,567799.636040799,0.0,1.0
2008-03-18,22.16,22.26,20.93,20.96,431600,21.6994855542928,21.7974074205125,20.49504659979,20.524423159656,440759.573588504,0.0,1.0
2008-03-19,21.72,22.45,21.72,22.23,402100,21.2686293429259,21.98345896633,21.2686293429259,21.7680308606466,410633.5137626,0.0,1.0
2008-03-20,22.06,22.15,21.1,21.7,426300,21.601563688073,21.6896933676708,20.6615137723636,21.249044969682,435347.095043512,0.0,1.0
2008-03-24,23.05,23.2,22.16,22.18,426400,22.5709901636484,22.717872962978,21.6994855542928,21.7190699275367,435449.217280209,0.0,1.0
2008-03-25,23.17,23.32,22.9,23.13,658100,22.6884964031121,22.8353792024417,22.4241073643188,22.6493276566242,672066.439709441,0.0,1.0
2008-03-26,23.04,23.21,22.69,23.06,365200,22.5611979770264,22.7276651496,22.2184714452573,22.5807823502704,372950.408421043,0.0,1.0
2008-03-27,22.87,23.15,22.704,23.1,391900,22.3947308044529,22.6689120298681,22.2321805065281,22.6199510967582,400217.045619404,0.0,1.0
2008-03-28,22.2,22.88,22.14,22.85,380800,21.7386543007807,22.4045229910748,21.6799011810488,22.3751464312089,388881.477345928,0.0,1.0
2008-03-31,21.52,22.09,21.38,22.08,939900,21.0727856104865,21.6309402479389,20.9356949977788,21.621148061317,959846.902724363,0.0,1.0
2008-04-01,22.51,22.62,21.4,21.43,586300,22.0422120860618,22.1499261389035,20.9552793710228,20.9846559308887,598742.673760289,0.0,1.0
2008-04-02,23.63,23.93,22.39,22.84,955100,23.1389369877228,23.432702586382,21.9247058465981,22.3653542445869,975369.48270246,0.0,1.0
2008-04-03,24.16,24.31,23.39,23.67,655400,23.6579228786874,23.804805678017,22.9039245087955,23.1781057342107,669309.139318597,0.0,1.0
2008-04-04,24.38,24.56,23.68,24.1,369300,23.8733509843708,24.0496103435663,23.1878979208327,23.5991697589556,377137.42012566,0.0,1.0
2008-04-07,24.36,24.78,24.04,24.78,275000,23.8537666111269,24.2650384492498,23.5404166392237,24.2650384492498,280836.15091946,0.0,1.0
2008-04-08,24.93,25.18,24.07,24.2,497700,24.4119212485794,24.6567259141287,23.5697931990897,23.6970916251753,508262.372045872,0.0,1.0
2008-04-09,24.65,25.01,24.59,24.91,388700,24.1377400231641,24.4902587415551,24.0789869034323,24.3923368753354,396949.134045069,0.0,1.0
2008-04-10,25.12,25.45,24.44,24.6,356000,24.5979727943968,24.921114952922,23.9321041041027,24.0887790900542,363555.162644829,0.0,1.0
2008-04-11,24.59,25.06,24.3,24.88,281700,24.0789869034323,24.539219674665,23.795013491395,24.3629603154695,287678.340778224,0.0,1.0
2008-04-14,24.53,24.82,24.41,24.47,365600,24.0202337837004,24.3042071957376,23.9027275442367,23.9614806639686,373358.897367835,0.0,1.0
2008-04-15,24.78,24.91,24.47,24.7,233300,24.2650384492498,24.3923368753354,23.9614806639686,24.186700956274,238251.1782164,0.0,1.0
2008-04-16,25.25,25.36,24.676,24.8,334800,24.7252712204825,24.8329852733242,24.1631997083812,24.2846228224937,341905.248464855,0.0,1.0
2008-04-17,25.31,25.59,25.12,25.2,332600,24.7840243402143,25.0582055656296,24.5979727943968,24.6763102873726,339658.5592575,0.0,1.0
2008-04-18,25.64,25.8,25.43,25.62,260700,25.1071664987395,25.263841484691,24.901530579678,25.0875821254955,266232.671071647,0.0,1.0
2008-04-21,25.57,25.67,25.26,25.5,310800,25.0386211923856,25.1365430586054,24.7350634071045,24.9700758860318,317395.911657339,0.0,1.0
2008-04-22,25.09,25.47,24.78,25.47,393800,24.5685962345309,24.9406993261659,24.2650384492498,24.9406993261659,402157.368116667,0.0,1.0
2008-04-23,25.77,25.81,25.06,25.21,322700,25.2344649248251,25.273633671313,24.539219674665,24.6861024739946,329548.457824399,0.0,1.0
2008-04-24,26.56,26.95,25.61,25.74,342900,26.008047667961,26.389942946218,25.0777899388735,25.2050883649592,350177.149637392,0.0,1.0
2008-04-25,26.7,26.79,26.07,26.58,216600,26.1451382806686,26.2332679602664,25.5282305234843,26.0276320412049,221196.764687837,0.0,1.0
2008-04-28,26.43,26.63,26.0,26.62,604800,25.8807492418753,26.0765929743148,25.4596852171305,26.0668007876928,617635.287549417,0.0,1.0
2008-04-29,23.26,25.14,21.75,25.13,2830400,22.7766260827098,24.6175571676408,21.2980059027919,24.6077649810188,2890467.78749978,0.0,1.0
2008-04-30,24.77,25.1,23.13,23.48,1109800,24.2552462626278,24.5783884211529,22.6493276566242,22.9920541883932,1133352.58287424,0.0,1.0
2008-05-01,24.56,24.64,23.59,24.64,834300,24.0496103435663,24.1279478365421,23.0997682412349,24.1279478365421,852005.820771294,0.0,1.0
2008-05-02,24.53,24.72,24.08,24.7,586900,24.0202337837004,24.2062853295179,23.5795853857116,24.186700956274,599355.407180477,0.0,1.0
2008-05-05,22.94,24.28,22.69,24.28,1006600,22.4632761108067,23.7754291181511,22.2184714452573,23.7754291181511,1027962.43460192,0.0,1.0
2008-05-06,23.48,23.72,22.7,22.76,682000,22.9920541883932,23.2270666673206,22.2282636318793,22.2870167516112,696473.654280261,0.0,1.0
2008-05-07,22.87,23.56,22.75,23.56,487600,22.3947308044529,23.070391681369,22.2772245649892,23.070391681369,497948.026139376,0.0,1.0
2008-05-08,23.18,23.33,22.86,22.99,429400,22.698288589734,22.8451713890636,22.3849386178309,22.5122370439165,438512.88438115,0.0,1.0
2008-05-09,23.16,23.46,22.92,22.92,312900,22.6787042164901,22.9724698151493,22.4436917375627,22.4436917375627,319540.478627996,0.0,1.0
2008-05-12,23.61,23.66,22.95,23.08,470000,23.1389369877228,23.1879393955749,22.4921052040762,22.6195114644914,479568.270827988,0.02,1.0
2008-05-13,24.24,24.64,23.69,23.69,404500,23.7563673266583,24.1483865894744,23.2173408402861,23.2173408402861,412734.82031898,0.0,1.0
2008-05-14,24.27,24.86,24.14,24.26,529300,23.7857687713695,24.3639971840233,23.6583625109542,23.7759682897991,540075.501594156,0.0,1.0
2008-05-15,24.85,24.89,24.07,24.27,149300,24.3541967024529,24.3933986287345,23.5897591399614,23.7857687713695,152339.452839614,0.0,1.0
2008-05-16,25.16,25.17,23.97,24.53,225100,24.6580116311354,24.6678121127058,23.4917543242574,24.0405812922,229682.590985915,0.0,1.0
2008-05-19,24.64,25.52,24.6,24.86,409300,24.1483865894744,25.0108289676699,24.1091846631928,24.3639971840233,417632.538829564,0.0,1.0
2008-05-20,25.32,25.39,24.51,24.51,361700,24.8148193362618,24.8834227072547,24.0209803290592,24.0209803290592,369063.496932943,0.0,1.0
2008-05-21,25.41,25.68,25.3,25.32,449100,24.9030236703955,25.1676366727964,24.795218373121,24.8148193362618,458242.788146487,0.0,1.0
2008-05-22,25.57,25.95,25.37,25.39,285300,25.0598313755219,25.4322496751973,24.8638217441139,24.8834227072547,291108.143972819,0.0,1.0
2008-05-23,25.14,25.55,25.13,25.5,251800,24.6384106679946,25.0402304123811,24.6286101864242,24.9912280045291,256926.150201037,0.0,1.0
2008-05-27,25.14,25.64,24.71,25.24,850900,24.6384106679946,25.1284347465148,24.2169899604672,24.7364154836986,868222.641803264,0.0,1.0
2008-05-28,24.9,25.3,24.76,25.2,478900,24.4031991103049,24.795218373121,24.2659923683192,24.697213557417,488649.457233028,0.0,1.0
2008-05-29,24.98,25.25,24.83,24.9,550600,24.4816029628681,24.746215965269,24.3345957393121,24.4031991103049,561809.127484873,0.0,1.0
2008-05-30,25.27,25.3,24.73,24.97,400700,24.7658169284098,24.795218373121,24.236590923608,24.4718024812977,408857.459831436,0.0,1.0
2008-06-02,24.29,25.17,24.03,25.15,458300,23.8053697345103,24.6678121127058,23.5505572136798,24.648211149565,467630.081958439,0.0,1.0
2008-06-03,24.22,24.58,23.94,24.16,563900,23.7367663635175,24.089583700052,23.4623528795462,23.677963474095,575379.88919128,0.0,1.0
2008-06-04,24.37,24.66,23.95,24.1,311500,23.8837735870735,24.1679875526152,23.4721533611166,23.6191605846726,317841.524176422,0.0,1.0
2008-06-05,24.43,24.68,23.99,24.52,661900,23.9425764764959,24.187588515756,23.5113552873982,24.0307808106296,675374.975449032,0.0,1.0
2008-06-06,23.85,24.26,23.75,24.2,333800,23.3741485454125,23.7759682897991,23.2761437297085,23.7171654003766,340595.508090175,0.0,1.0
2008-06-09,23.11,23.85,22.87,23.85,486000,22.6489129092027,23.3741485454125,22.413701351513,23.3741485454125,495893.999196599,0.0,1.0
2008-06-10,23.37,23.43,22.89,22.99,465800,22.9037254300331,22.9625283194556,22.4333023146538,22.5313071303578,475282.767131228,0.0,1.0
2008-06-11,22.76,23.37,22.76,23.35,644300,22.3058960542385,22.9037254300331,22.3058960542385,22.8841244668923,657416.674243559,0.0,1.0
2008-06-12,22.81,23.23,22.7,22.93,279200,22.3548984620905,22.7665186880475,22.2470931648161,22.4725042409354,284883.960032286,0.0,1.0
2008-06-13,23.07,23.41,22.85,23.1,380500,22.609710982921,22.9429273563148,22.3941003883722,22.6391124276323,388246.227766063,0.0,1.0
2008-06-16,23.28,23.5,22.88,22.91,322700,22.8155210958995,23.0311316904484,22.4235018330834,22.4529032777946,329269.53403445,0.0,1.0
2008-06-17,23.48,23.96,23.13,23.13,453200,23.0115307273076,23.481953842687,22.6685138723435,22.6685138723435,462426.256040944,0.0,1.0
2008-06-18,23.27,23.35,22.61,23.17,484200,22.8057206143291,22.8841244668923,22.1588888306825,22.7077157986251,494057.354755131,0.0,1.0
2008-06-19,23.56,23.7,22.93,23.32,357300,23.0899345798708,23.2271413218565,22.4725042409354,22.8547230221811,364573.921631575,0.0,1.0
2008-06-20,22.76,23.82,22.6,22.77,428900,22.3058960542385,23.3447471007013,22.1490883491121,22.3156965358089,437631.556081115,0.0,1.0
2008-06-23,22.14,22.99,22.14,22.85,215500,21.6982661968735,22.5313071303578,21.6982661968735,22.3941003883722,219887.153964748,0.0,1.0
2008-06-24,21.93,22.16,21.7001,22.14,284000,21.492456083895,21.7178671600143,21.2671430125915,21.6982661968735,289781.678542869,0.0,1.0
2008-06-25,22.35,22.73,21.72,22.06,287000,21.904076309852,22.2764946095273,21.2866459709166,21.6198623443103,292842.752611984,0.0,1.0
2008-06-26,20.72,22.15,20.6,21.98,1028600,20.3065978138762,21.7080666784439,20.1889920350314,21.5414584917471,1049540.26249717,0.0,1.0
2008-06-27,20.31,21.07,20.16,20.72,4186000,19.9047780694897,20.6496146688403,19.7577708459336,20.3065978138762,4271218.68443819,0.0,1.0
2008-06-30,20.77,21.07,19.82,20.2,1086600,20.3556002217282,20.6496146688403,19.4245544725399,19.7969727722152,1108721.02783339,0.0,1.0
2008-07-01,20.84,20.92,20.06,20.34,976900,20.424203592721,20.5026074452843,19.6597660302296,19.9341795142009,996787.752706089,0.0,1.0
2008-07-02,20.85,21.18,20.65,20.89,874000,20.4340040742914,20.7574199661148,20.2379944428834,20.4732060005731,891792.912135451,0.0,1.0
2008-07-03,19.37,20.9,19.37,20.88,692100,18.9835328018717,20.4830064821435,18.9835328018717,20.4634055190027,706189.787744788,0.0,1.0
2008-07-07,19.08,19.65,18.76,19.47,1026700,18.69931883633,19.257946285843,18.3857034260771,19.0815376175758,1047601.58225339,0.0,1.0
2008-07-08,19.96,19.97,18.93,18.93,518500,19.5617612145255,19.5715616960959,18.552311612774,18.552311612774,529055.634945344,0.0,1.0
2008-07-09,19.39,20.19,19.3,19.99,376600,19.0031337650125,19.7871722906448,18.9149294308789,19.5911626592367,384266.831476214,0.0,1.0
2008-07-10,19.84,20.24,19.45,19.45,478900,19.4441554356807,19.8361746984968,19.0619366544349,19.0619366544349,488649.457233028,0.0,1.0
2008-07-11,19.97,20.48,19.38,19.57,671700,19.5715616960959,20.0713862561865,18.9933332834421,19.1795424332798,685374.484074808,0.0,1.0
2008-07-14,19.56,20.39,19.53,19.57,374000,19.1697419517094,19.9831819220529,19.1403405069982,19.1795424332798,381613.900616313,0.0,1.0
2008-07-15,19.6,20.3,18.87,19.35,526200,19.208943877991,19.8949775879193,18.4935087233515,18.9639318387309,536912.391722738,0.0,1.0
2008-07-16,20.72,20.77,19.41,19.62,531500,20.3065978138762,20.3556002217282,19.0227347281533,19.2285448411318,542320.289244841,0.0,1.0
2008-07-17,21.29,21.61,20.73,20.77,410500,20.8652252633892,21.1788406736421,20.3163982954466,20.3556002217282,418856.96845721,0.0,1.0
2008-07-18,21.55,21.63,21.0,21.37,366700,21.1200377842197,21.1984416367829,20.5810112978475,20.9436291159524,374165.287048134,0.0,1.0
2008-07-21,21.28,21.89,21.22,21.51,194900,20.8554247818188,21.4532541576134,20.7966218923964,21.0808358579381,198867.778690159,0.0,1.0
2008-07-22,21.7,21.93,20.85,21.07,584900,21.2670450077757,21.492456083895,20.4340040742914,20.6496146688403,596807.407675086,0.0,1.0
2008-07-23,23.02,23.29,21.4,21.67,1135400,22.560708575069,22.8253215774699,20.9730305606636,21.2376435630645,1158514.49935765,0.0,1.0
2008-07-24,22.06,23.49,20.24,20.24,877800,21.6198623443103,23.021331208878,19.8361746984968,19.8361746984968,895670.272622994,0.0,1.0
2008-07-25,22.63,23.13,22.0,22.0,532600,22.1784897938233,22.6685138723435,21.5610594548879,21.5610594548879,543442.683070183,0.0,1.0
2008-07-28,21.91,22.49,21.76,22.49,408700,21.4728551207542,22.0412830518376,21.3258478971982,22.0412830518376,417020.324015742,0.0,1.0
2008-07-29,23.34,23.34,21.93,21.99,605800,22.8743239853219,22.8743239853219,21.492456083895,21.5512589733175,618132.890356586,0.0,1.0
2008-07-30,22.83,23.43,22.41,23.26,575000,22.3744994252314,22.9625283194556,21.9628791992744,22.7959201327587,586705.863247005,0.0,1.0
2008-07-31,22.26,22.91,22.26,22.61,272500,21.8158719757184,22.4529032777946,21.8158719757184,22.1588888306825,278047.561277928,0.0,1.0
2008-08-01,22.3,22.46,21.47,22.2,646300,21.855073902,22.0118816071264,21.0416339316565,21.7570690862959,659457.390289634,0.0,1.0
2008-08-04,21.7,22.41,21.12,22.11,459300,21.2670450077757,21.9628791992744,20.6986170766923,21.6688647521623,468650.439981479,0.0,1.0
2008-08-05,23.01,23.06,21.77,22.01,563600,22.5509080934986,22.5999105013506,21.3356483787686,21.5708599364583,575073.78178437,0.0,1.0
2008-08-06,23.52,23.84,22.74,22.99,398900,23.0507326535892,23.3643480638421,22.2862950910977,22.5313071303578,407020.815389966,0.0,1.0
2008-08-07,23.52,24.1,23.12,23.25,469200,23.0507326535892,23.6191605846726,22.6587133907731,22.7861196511883,478751.984409557,0.0,1.0
2008-08-08,24.17,24.5,23.53,23.53,427600,23.6877639556654,24.0111798474888,23.0605331351596,23.0605331351596,436305.090651165,0.0,1.0
2008-08-11,24.89,25.34,24.09,24.19,551900,24.3933986287345,24.8344202994027,23.6093601031022,23.7073649188062,563135.592914822,0.0,1.0
2008-08-12,25.31,25.43,24.81,25.0,418500,24.8050188546914,24.9226246335363,24.3149947761713,24.5012039260089,427019.832641517,0.0,1.0
2008-08-13,25.98,26.32,25.14,25.28,721700,25.4616511199085,25.7948674933022,24.6384106679946,24.7756174099802,736392.38522672,0.0,1.0
2008-08-14,26.17,26.55,25.54,25.88,698100,25.6478602697462,26.0202785694215,25.0304299308107,25.3636463042044,712311.935883016,0.0,1.0
2008-08-15,26.67,26.86,26.19,26.54,576300,26.1378843482663,26.324093498104,25.667461232887,26.0104780878511,588032.328676956,0.0,1.0
2008-08-18,26.39,26.98,25.99,26.76,592000,25.863470864295,26.4416992769488,25.4714516014789,26.2260886824,604051.949638657,0.0,1.0
2008-08-19,24.39,26.49,24.29,26.105,760100,23.9033745502143,25.9614756799991,23.8053697345103,25.5841571395385,775574.13331139,0.0,1.0
2008-08-20,23.58,24.5,23.35,24.21,826600,23.1095355430116,24.0111798474888,22.8841244668923,23.726965881947,843427.941843436,0.0,1.0
2008-08-21,23.24,23.57,22.73,23.41,744700,22.7763191696179,23.0997350614412,22.2764946095273,22.9429273563148,759860.619756601,0.0,1.0
2008-08-22,23.57,24.08,23.36,23.5,365300,23.0997350614412,23.5995596215318,22.8939249484627,23.0311316904484,372736.785815881,0.0,1.0
2008-08-25,22.83,23.34,22.79,23.34,259200,22.3744994252314,22.8743239853219,22.3352974989497,22.8743239853219,264476.799571519,0.0,1.0
2008-08-26,22.74,22.9,22.45,22.82,489800,22.2862950910977,22.4431027962242,22.002081125556,22.364698943661,499771.359684146,0.0,1.0
2008-08-27,22.99,23.22,22.71,22.71,419600,22.5313071303578,22.7567182064771,22.2568936463865,22.2568936463865,428142.226466859,0.0,1.0
2008-08-28,23.36,23.52,22.88,22.88,426800,22.8939249484627,23.0507326535892,22.4235018330834,22.4235018330834,435488.804232735,0.0,1.0
2008-08-29,23.1,23.45,23.1,23.27,513000,22.6391124276323,22.9821292825964,22.6391124276323,22.8057206143291,523443.665818632,0.0,1.0
2008-09-02,23.5,24.31,23.34,23.61,407200,23.0311316904484,23.8249706976511,22.8743239853219,23.1389369877228,415489.786981184,0.0,1.0
2008-09-03,23.96,24.32,23.34,23.49,444300,23.481953842687,23.8347711792215,22.8743239853219,23.021331208878,453345.069635903,0.0,1.0
2008-09-04,24.16,24.28,23.72,23.73,636400,23.677963474095,23.7955692529399,23.2467422849973,23.2565427665677,649355.845861557,0.0,1.0
2008-09-05,24.14,24.25,23.3,24.01,589700,23.6583625109542,23.7661678082287,22.8351220590403,23.530956250539,601705.126185669,0.0,1.0
2008-09-08,24.51,25.4,23.93,24.97,547300,24.0405812922,24.9135358964455,23.4716895276355,24.4917713123718,557986.632559184,0.02,1.0
2008-09-09,24.7,25.66,24.45,24.45,736400,24.2269423874883,25.1685563426296,23.9817304200036,23.9817304200036,750779.017388241,0.0,1.0
2008-09-10,24.75,25.31,24.31,24.86,305100,24.2759847809853,24.825259588151,23.8444117182122,24.3838780466785,311057.412011341,0.0,1.0
2008-09-11,25.08,25.43,24.09,24.19,371400,24.5996645780651,24.9429613325437,23.6286251868257,23.7267099738195,378651.992202597,0.0,1.0
2008-09-12,25.18,25.53,24.51,24.83,512400,24.697749365059,25.0410461195375,24.0405812922,24.3544526105804,522405.171794858,0.0,1.0
2008-09-15,24.57,25.29,24.21,24.24,615600,24.0994321643963,24.8056426307522,23.7463269312183,23.7757523673165,627620.264943238,0.0,1.0
2008-09-16,24.77,24.84,23.59,23.96,766100,24.2956017383841,24.3642610892798,23.1382012518563,23.5011149637336,781058.94245129,0.0,1.0
2008-09-17,23.66,24.49,23.24,24.44,973500,23.206860602752,24.0209643348012,22.7949044973777,23.9719219413042,992508.654844448,0.0,1.0
2008-09-18,24.69,26.35,23.81,23.84,1600100,24.2171339087889,25.8453413728874,23.3539877832428,23.383413219341,1631343.70684808,0.0,1.0
2008-09-19,26.0,27.84,25.3,25.85,1605200,25.5020446184088,27.3068046990962,24.8154511094516,25.354917437918,1636543.28993971,0.0,1.0
2008-09-22,24.89,26.0,24.71,26.0,473600,24.4133034827767,25.5020446184088,24.2367508661877,25.5020446184088,482847.559254577,0.0,1.0
2008-09-23,24.35,25.28,24.14,24.84,591400,23.8836456330098,24.7958341520528,23.6776675803226,24.3642610892798,602947.733410381,0.0,1.0
2008-09-24,23.92,24.49,23.89,24.39,782500,23.4618810489361,24.0209643348012,23.4324556128379,23.9228795478073,797779.170432234,0.0,1.0
2008-09-25,23.99,24.45,23.92,24.02,526700,23.5305403998318,23.9817304200036,23.4618810489361,23.55996583593,536984.394973365,0.0,1.0
2008-09-26,24.29,24.34,23.44,23.44,1005900,23.8247947608134,23.8738371543104,22.9910740713654,22.9910740713654,1025541.30036778,0.0,1.0
2008-09-29,23.25,24.4,22.79,23.99,1401200,22.8047129760771,23.9326880265067,22.3535229559052,23.5305403998318,1428559.96627431,0.0,1.0
2008-09-30,23.06,23.72,22.75,23.72,963100,22.6183518807887,23.2657114749483,22.3142890411077,23.2657114749483,981905.583441899,0.0,1.0
2008-10-01,22.57,23.4,22.28,22.9,632400,22.1377364245187,22.9518401565679,21.8532905422364,22.4614162215985,644748.303362742,0.0,1.0
2008-10-02,20.95,22.79,20.89,22.41,673700,20.5487628752178,22.3535229559052,20.4899120030215,21.9808007653285,686854.731144023,0.0,1.0
2008-10-03,19.21,21.41,19.05,21.28,912800,18.8420875815243,20.9999528953897,18.6851519223341,20.8724426722976,930623.420793029,0.0,1.0
2008-10-06,18.4,19.03,17.62,18.65,1295200,18.0476008068739,18.6655349649353,17.2825394683216,18.2928127743586,1320490.20005601,0.0,1.0
2008-10-07,17.13,18.78,17.12,18.55,882200,16.8019240120516,18.4203229974506,16.7921155333522,18.1947279873647,899425.922243219,0.0,1.0
2008-10-08,16.25,17.13,15.88,17.0,1487800,15.9387778865055,16.8019240120516,15.5758641746281,16.6744137889596,1516850.92622246,0.0,1.0
2008-10-09,15.04,16.6,15.04,16.3,804700,14.7519519638795,16.2820746409841,14.7519519638795,15.9878202800024,820412.649772295,0.0,1.0
2008-10-10,15.72,16.32,13.75,14.34,1209800,15.4189285154379,16.0074372374012,13.4866582116585,14.0653584549224,1233422.67142354,0.0,1.0
2008-10-13,17.58,17.58,16.04,16.58,296100,17.2433055535241,17.2433055535241,15.7327998338183,16.2624576835853,301881.67714375,0.0,1.0
2008-10-14,16.86,18.13,16.36,17.71,752700,16.5370950871682,17.7827718819904,16.0466711521988,17.3708157766161,767397.292759542,0.0,1.0
2008-10-15,15.5,16.44,15.5,16.35,626900,15.2031419840514,16.1251389817939,15.2031419840514,16.0368626734994,639140.909832547,0.0,1.0
2008-10-16,14.92,15.77,14.5,15.54,1449500,14.6342502194869,15.4679709089349,14.2222941141126,15.2423758988489,1477803.07673038,0.0,1.0
2008-10-17,15.43,16.17,14.56,14.56,778000,15.1344826331557,15.8603100569104,14.2811449863089,14.2811449863089,793191.302998438,0.0,1.0
2008-10-20,16.22,16.22,15.28,15.69,323100,15.9093524504073,15.9093524504073,14.9873554526648,15.3895030793398,329408.881746525,0.0,1.0
2008-10-21,16.22,16.68,15.89,15.95,418500,15.9093524504073,16.3605424705792,15.5856726533275,15.6445235255238,426671.671342991,0.0,1.0
2008-10-22,15.05,15.95,14.8,15.55,444900,14.7617604425789,15.6445235255238,14.5165484750942,15.2521843775483,453587.160287926,0.0,1.0
2008-10-23,14.3,15.11,13.7,15.08,643400,14.0261245401248,14.8206113147753,13.4376158181615,14.7911858786771,655963.090423133,0.0,1.0
2008-10-24,13.84,14.11,13.38,13.69,622100,13.574934519953,13.8397634448365,13.1237444997811,13.4278073394622,634247.184569831,0.0,1.0
2008-10-27,12.83,13.61,12.83,13.6,414200,12.5842781713148,13.3493395098671,12.5842781713148,13.3395310311677,422287.709128475,0.0,1.0
2008-10-28,13.92,13.92,12.57,13.15,663800,13.6534023495481,13.6534023495481,12.3292577251307,12.8981494896952,676761.42278967,0.0,1.0
2008-10-29,14.15,14.75,13.78,13.8,611500,13.878997359634,14.4675060815973,13.5160836477566,13.5357006051554,623440.207948002,0.0,1.0
2008-10-30,15.44,15.47,14.29,14.49,689500,15.1442911118551,15.1737165479532,14.0163160614254,14.2124856354132,702963.243467124,0.0,1.0
2008-10-31,15.59,16.57,14.97,15.3,920200,15.2914182923459,16.2526492048859,14.6832926129838,15.0069724100636,938167.913906379,0.0,1.0
2008-11-03,15.42,16.03,15.28,15.59,435900,15.1246741544563,15.7229913551189,14.9873554526648,15.2914182923459,444411.425420333,0.0,1.0
2008-11-04,15.01,16.04,14.9,15.77,766300,14.7225265277814,15.7327998338183,14.6146332620881,15.4679709089349,781262.84767057,0.0,1.0
2008-11-05,14.2,15.25,14.13,14.82,773300,13.9280397531309,14.9579300165667,13.8593804022352,14.536165432493,788399.530345367,0.0,1.0
2008-11-06,13.92,15.82,13.89,14.37,1050800,13.6534023495481,15.5170133024318,13.6239769134499,14.0947838910205,1071318.02209609,0.0,1.0
2008-11-07,14.99,15.03,13.78,13.78,577000,14.7029095703826,14.7421434851801,13.5160836477566,13.5160836477566,588266.557622236,0.0,1.0
2008-11-10,14.64,15.68,14.51,15.32,503100,14.359612815904,15.3796946006404,14.232102592812,15.0265893674624,512923.579098349,0.0,1.0
2008-11-11,14.18,14.8,13.89,14.39,317500,13.9084227957322,14.5165484750942,13.6239769134499,14.1144008484193,323699.535606689,0.0,1.0
2008-11-12,13.04,13.92,13.02,13.91,396500,12.7902562240019,13.6534023495481,12.7706392666032,13.6435938708487,404242.097222214,0.0,1.0
2008-11-13,14.59,14.62,12.64,13.41,659300,14.3105704224071,14.3399958585052,12.3979170760264,13.1531699358793,672173.555355874,0.0,1.0
2008-11-14,13.42,14.55,13.28,14.25,442600,13.1629784145787,14.2713365076095,13.0256597127872,13.9770821466279,451242.250266207,0.0,1.0
2008-11-17,12.9,13.58,12.85,13.27,376200,12.6529375222105,13.3199140737689,12.6038951287136,13.0158512340879,383545.717465313,0.0,1.0
2008-11-18,12.53,13.08,12.04,12.97,598800,12.2900238103331,12.8294901387995,11.8094083540631,12.7215968731062,610492.226523737,0.0,1.0
2008-11-19,11.45,12.83,11.43,12.55,350700,11.2307081107992,12.5842781713148,11.2110911534005,12.3096407677319,357547.802007139,0.0,1.0
2008-11-20,10.94,12.29,10.93,11.32,540900,10.7304756971305,12.0546203215478,10.7206672184311,11.1031978877072,551461.665542229,0.0,1.0
2008-11-21,11.52,11.54,10.35,11.13,717100,11.299367461695,11.3189844190937,10.1517754538666,10.9168367924188,731102.163727737,0.0,1.0
2008-11-24,12.62,12.8,11.58,11.61,433200,12.3783001186276,12.5548527352166,11.3582183338913,11.3876437699895,441658.704960058,0.0,1.0
2008-11-25,12.81,12.9,12.12,12.7,377200,12.564661213916,12.6529375222105,11.8878761836582,12.4567679482227,384565.243561712,0.0,1.0
2008-11-26,13.57,13.7499,12.44,12.69,744700,13.3101055950695,13.4865601268715,12.2017475020387,12.4469594695234,759241.083988352,0.0,1.0
2008-11-28,14.14,14.21,13.21,13.21,235100,13.8691888809346,13.9378482318303,12.9570003618915,12.9570003618915,239690.585263411,0.0,1.0
2008-12-01,12.44,13.8,12.33,13.79,480500,12.2213644594374,13.557462181691,12.1132977319022,13.5476379337333,489095.961407501,0.02,1.0
2008-12-02,12.96,13.049,12.31,12.45,635800,12.7322253532403,12.8196611600642,12.0936492359867,12.2311887073952,647174.219069486,0.0,1.0
2008-12-03,13.72,13.79,12.48,12.68,448200,13.4788681980291,13.5476379337333,12.2606614512684,12.4571464104234,456218.126748888,0.0,1.0
2008-12-04,12.95,13.97,12.62,13.52,375700,12.7224011052825,13.7244743969727,12.3982009226769,13.2823832388741,382421.129450152,0.0,1.0
2008-12-05,13.27,13.32,12.23,13.03,618000,13.0367770399304,13.0858982797192,12.0150552523247,12.8009950889445,629055.783870626,0.0,1.0
2008-12-08,14.36,14.685,13.59,13.59,512700,14.1076200673249,14.4269081259517,13.3511529745784,13.3511529745784,521872.007104318,0.0,1.0
2008-12-09,14.47,15.15,13.95,14.57,496100,14.2156867948601,14.8837356559869,13.7048259010572,14.3139292744376,504975.039446953,0.0,1.0
2008-12-10,14.62,15.2,14.35,14.57,313100,14.3630505142263,14.9328568957756,14.0977958193671,14.3139292744376,318701.239368758,0.0,1.0
2008-12-11,14.12,14.98,13.95,14.46,381500,13.8718381163389,14.7167234407052,13.7048259010572,14.2058625469024,388324.889234052,0.0,1.0
2008-12-12,14.28,14.54,13.18,13.61,428300,14.0290260836629,14.2844565305643,12.9483588083107,13.3708014704938,435962.123352408,0.0,1.0
2008-12-15,13.22,14.34,12.91,14.24,380500,12.9876558001417,14.0879715714094,12.6831041134515,13.9897290918319,387306.999616137,0.0,1.0
2008-12-16,14.02,14.21,13.39,13.4,532200,13.7735956367615,13.9602563479587,13.1546680154234,13.1644922633812,541720.854653634,0.0,1.0
2008-12-17,14.22,14.5,13.71,13.9,380700,13.9700805959164,14.2451595387333,13.4690439500713,13.6557046612685,387510.57753972,0.0,1.0
2008-12-18,14.16,14.54,13.75,13.97,445700,13.9111351081699,14.2844565305643,13.5083409419023,13.7244743969727,453673.402704107,0.0,1.0
2008-12-19,14.72,15.23,14.18,15.05,890500,14.4612929938038,14.9623296396489,13.9307836040854,14.7854931764094,906430.704752087,0.0,1.0
2008-12-22,14.22,14.76,13.71,14.76,401100,13.9700805959164,14.5005899856348,13.4690439500713,14.5005899856348,408275.525745158,0.0,1.0
2008-12-23,14.15,14.91,13.97,14.63,635600,13.9013108602122,14.647953705001,13.7244743969727,14.3728747621841,646970.641145904,0.0,1.0
2008-12-24,14.13,14.29,13.81,14.05,197200,13.8816623642967,14.0388503316207,13.5672864296488,13.8030683806347,200727.832652568,0.0,1.0
2008-12-26,14.62,14.64,14.04,14.22,160600,14.3630505142263,14.3826990101418,13.793244132677,13.9700805959164,163473.072636929,0.0,1.0
2008-12-29,14.46,15.13,14.28,14.48,366400,14.2058625469024,14.8640871600714,14.0290260836629,14.2255110428178,372954.756003553,0.0,1.0
2008-12-30,15.47,15.5,14.37,14.63,520300,15.1981115906348,15.2275843345081,14.1174443152826,14.3728747621841,529607.968200463,0.0,1.0
2008-12-31,16.86,17.18,15.52,15.52,771200,16.5636820567617,16.8780579914096,15.2472328304235,15.2472328304235,784996.473334991,0.0,1.0
2009-01-02,17.25,17.32,16.46,16.9,528100,16.9468277271138,17.015597462818,16.1707121384518,16.6029790485927,537547.507220189,0.0,1.0
2009-01-05,16.72,17.17,16.5,17.17,378700,16.4261425853532,16.8682337434518,16.2100091302828,16.8682337434518,385474.798303892,0.0,1.0
2009-01-06,16.92,17.32,16.69,16.69,444400,16.6226275445081,17.015597462818,16.39666984148,16.39666984148,452350.146200819,0.0,1.0
2009-01-07,16.54,16.99,16.39,16.56,567700,16.2493061221138,16.6913972802124,16.1019424027476,16.2689546180292,577855.936089567,0.0,1.0
2009-01-08,16.03,16.17,14.52,14.52,605700,15.7482694762687,15.8858089476771,14.2648080346488,14.2648080346488,616535.741570285,0.0,1.0
2009-01-09,15.49,16.07,15.21,15.96,475800,15.2177600865503,15.7875664680996,14.9426811437334,15.6794997405644,484311.880203306,0.0,1.0
2009-01-12,15.56,15.89,15.29,15.58,608600,15.2865298222545,15.6107300048602,15.0212751273954,15.30617831817,619487.621462237,0.0,1.0
2009-01-13,15.86,16.01,15.5,15.56,562800,15.581257260987,15.7286209803532,15.2275843345081,15.2865298222545,572868.27696179,0.0,1.0
2009-01-14,15.41,15.74,15.11,15.65,561700,15.1391661028883,15.463366285494,14.8444386641559,15.3749480538743,571748.598382088,0.0,1.0
2009-01-15,15.7,15.87,14.75,15.4,442100,15.424069293663,15.5910815089447,14.490765737677,15.1293418549306,450009.000079616,0.0,1.0
2009-01-16,15.79,16.19,15.1,16.05,439700,15.5124875252827,15.9054574435926,14.8346144161982,15.7679179721841,447566.064996624,0.0,1.0
2009-01-20,14.89,15.89,14.89,15.44,485400,14.6283052090855,15.6107300048602,14.6283052090855,15.1686388467616,494083.620535276,0.0,1.0
2009-01-21,15.68,15.73,14.81,15.14,362000,15.4044207977475,15.4535420375362,14.5497112254235,14.8739114080292,368476.041684735,0.0,1.0
2009-01-22,14.87,15.32,14.65,15.27,603600,14.60865671317,15.0507478712686,14.3925232580995,15.0016266314799,614398.173372667,0.0,1.0
2009-01-23,14.76,15.16,14.4,14.62,442900,14.5005899856348,14.8935599039447,14.1469170591559,14.3630505142263,450823.311773946,0.0,1.0
2009-01-26,14.82,15.35,14.54,14.69,498000,14.5595354733813,15.0802206151418,14.2844565305643,14.4318202499305,506909.029720987,0.0,1.0
2009-01-27,15.25,15.49,14.83,14.83,259800,14.9819781355644,15.2177600865503,14.569359721339,14.569359721339,264447.722733961,0.0,1.0
2009-01-28,16.03,16.1,15.26,15.26,849900,15.7482694762687,15.8170392119729,14.9918023835221,14.9918023835221,865104.386264793,0.0,1.0
2009-01-29,13.11,14.75,12.99,14.59,2379200,12.8795890726065,14.490765737677,12.7616980971135,14.3335777703531,2421762.97894011,0.0,1.0
2009-01-30,12.7,13.63,12.58,13.3,804400,12.4767949063389,13.3904499664093,12.3589039308459,13.0662497838037,818790.408649722,0.0,1.0
2009-02-02,13.22,13.29,12.38,12.5,710300,12.9876558001417,13.0564255358459,12.162418971691,12.2803099471839,723006.995604053,0.0,1.0
2009-02-03,13.26,13.43,12.61,13.25,682700,13.0269527919727,13.1939650072544,12.3883766747191,13.017128544015,694913.242149636,0.0,1.0
2009-02-04,13.14,13.43,12.86,13.29,561600,12.9090618164797,13.1939650072544,12.6339828736628,13.0564255358459,571646.809420297,0.0,1.0
2009-02-05,12.99,13.23,12.7575,13.09,689300,12.7616980971135,12.9974800480995,12.5332843320959,12.859940576691,701631.313627867,0.0,1.0
2009-02-06,13.54,13.63,12.93,12.99,540300,13.3020317347896,13.3904499664093,12.702752609367,12.7616980971135,549965.760558736,0.0,1.0
2009-02-09,13.16,13.46,13.0,13.46,545000,12.9287103123952,13.2234377511276,12.7715223450713,13.2234377511276,554749.84176293,0.0,1.0
2009-02-10,12.59,13.39,12.53,13.05,499500,12.3687281788036,13.1546680154234,12.3097826910572,12.82064358486,508435.86414786,0.0,1.0
2009-02-11,12.51,12.83,12.38,12.69,377800,12.2901341951417,12.6045101297896,12.162418971691,12.4669706583811,384558.697647769,0.0,1.0
2009-02-12,12.38,12.43,11.96,12.29,687300,12.162418971691,12.2115402114797,11.7498005574656,12.0740007400712,699595.534392036,0.0,1.0
2009-02-13,12.25,12.67,12.2,12.44,534700,12.0543522441557,12.4676443210982,12.0051508064245,12.2413177075345,543378.430240884,0.02,1.0
2009-02-17,11.75,11.99,11.67,11.79,700900,11.5623378668433,11.7985047679532,11.4836155664733,11.6016990170283,712275.93371205,0.0,1.0
2009-02-18,11.96,12.07,11.5,11.77,581000,11.7689839053145,11.8772270683232,11.316330678187,11.5820184419358,590429.900822803,0.0,1.0
2009-02-19,11.6,12.29,11.5,12.29,451300,11.4147335536495,12.0937133943407,11.316330678187,12.0937133943407,458624.809365458,0.0,1.0
2009-02-20,11.24,11.62,10.93,11.33,603000,11.0604832019845,11.434414128742,10.7554342880508,11.1490457899008,612786.971077712,0.0,1.0
2009-02-23,10.79,11.43,10.7636,11.37,453500,10.6176702624033,11.2474486653633,10.5916919032812,11.1884069400858,460860.516390948,0.0,1.0
2009-02-24,11.36,11.49,10.75,10.87,425200,11.1785666525395,11.3064903906408,10.5783091122183,10.6963925627733,432101.194199408,0.0,1.0
2009-02-25,10.9,11.31,10.62,11.27,393200,10.725913425412,11.1293652148083,10.4503853741171,11.0900040646233,399581.819283179,0.0,1.0
2009-02-26,10.74,11.14,10.72,11.09,377600,10.568468824672,10.962080326522,10.5487882495795,10.9128788887908,383728.624011517,0.0,1.0
2009-02-27,10.95,11.33,10.41,10.6,418300,10.7751148631433,11.1490457899008,10.2437393356458,10.4307047990246,425089.203983095,0.0,1.0
2009-03-02,10.48,10.79,10.41,10.67,570600,10.3126213484696,10.6176702624033,10.2437393356458,10.4995868118483,579861.103975026,0.0,1.0
2009-03-03,10.24,10.74,10.18,10.66,380500,10.0764544473596,10.568468824672,10.0174127220821,10.489746524302,386675.692363297,0.0,1.0
2009-03-04,10.66,10.88,10.19,10.38,424200,10.489746524302,10.7062328503195,10.0272530096283,10.2142184730071,431084.963733277,0.0,1.0
2009-03-05,9.9,10.43,9.86,10.31,483400,9.74188467078708,10.2634199107383,9.70252352060208,10.1453364601833,491245.807328301,0.0,1.0
2009-03-06,10.09,10.25,9.76,9.99,465900,9.92885013416582,10.0862947349058,9.60412064513959,9.83044725870333,473461.774170988,0.0,1.0
2009-03-09,11.14,11.47,10.4,10.4,829600,10.962080326522,11.2868098155483,10.2338990480996,10.2338990480996,843064.794703268,0.0,1.0
2009-03-10,12.77,12.83,11.48,11.56,1047400,12.5660471965607,12.6250889218382,11.2966501030945,11.3753724034645,1064399.79022686,0.0,1.0
2009-03-11,12.69,13.22,12.57,12.77,501900,12.4873248961907,13.0088601361419,12.3692414456357,12.5660471965607,510046.070951747,0.0,1.0
2009-03-12,13.28,13.36,12.54,12.71,567400,13.0679018614194,13.1466241617894,12.339720582997,12.5070054712832,576609.166483407,0.0,1.0
2009-03-13,13.12,13.46,12.97,13.17,469200,12.9104572606794,13.2450270372519,12.7628529474857,12.9596586984107,476815.334709226,0.0,1.0
2009-03-16,12.86,13.57,12.83,13.3,417100,12.654609784477,13.3532702002607,12.6250889218382,13.0875824365119,423869.727423735,0.0,1.0
2009-03-17,13.24,13.24,12.73,12.89,447300,13.0285407112344,13.0285407112344,12.5266860463757,12.6841306471157,454559.88750093,0.0,1.0
2009-03-18,13.44,13.62,12.98,13.24,596300,13.2253464621594,13.4024716379919,12.772693235032,13.0285407112344,605978.226954627,0.0,1.0
2009-03-19,13.34,13.76,13.24,13.65,519600,13.1269435866969,13.5402356636394,13.0285407112344,13.4319925006307,528033.350202288,0.0,1.0
2009-03-20,12.72,13.55,12.67,13.47,609200,12.5168457588295,13.3335896251682,12.4676443210982,13.2548673247982,619087.599967729,0.0,1.0
2009-03-23,13.6,13.77,12.83,13.08,662000,13.3827910628994,13.5500759511857,12.6250889218382,12.8710961104944,672744.568579511,0.0,1.0
2009-03-24,13.35,13.65,13.32,13.39,375300,13.1367838742432,13.4319925006307,13.1072630116044,13.1761450244282,381391.293939411,0.0,1.0
2009-03-25,14.18,14.43,13.42,13.42,545200,13.9535277405819,14.1995349292381,13.2056658870669,13.2056658870669,554048.85013527,0.0,1.0
2009-03-26,14.97,14.98,14.34,14.35,461500,14.7309104567356,14.7407507442819,14.1109723413219,14.1208126288681,468990.360120007,0.0,1.0
2009-03-27,14.19,14.9,14.04,14.73,411000,13.9633680281281,14.6620284439119,13.8157637149344,14.4947435556256,417670.721580332,0.0,1.0
2009-03-30,13.44,13.95,13.22,13.59,405700,13.2253464621594,13.7272011270182,13.0088601361419,13.3729507753532,412284.700109831,0.0,1.0
2009-03-31,14.07,14.49,13.58,13.62,457300,13.8452845775732,14.2585766545156,13.3631104878069,13.4024716379919,464722.192162249,0.0,1.0
2009-04-01,14.15,14.47,13.63,13.81,372700,13.9240068779432,14.2388960794231,13.4123119255382,13.5894371013707,378749.094727466,0.0,1.0
2009-04-02,15.21,15.63,14.53,14.53,470400,14.9670773578456,15.3803694347881,14.2979378047006,14.2979378047006,478034.811268583,0.0,1.0
2009-04-03,15.35,15.39,14.95,15.02,254600,15.1048413834931,15.1442025336781,14.7112298816431,14.7801118944669,258732.276677256,0.0,1.0
2009-04-06,15.51,15.54,14.93,15.2,476800,15.2622859842331,15.2918068468718,14.6915493065506,14.9572370702994,484538.686251828,0.0,1.0
2009-04-07,15.09,15.45,14.97,15.45,653100,14.8489939072906,15.2032442589556,14.7309104567356,15.2032442589556,663700.117430934,0.0,1.0
2009-04-08,15.33,15.54,15.12,15.15,423400,15.0851608084006,15.2918068468718,14.8785147699294,14.9080356325681,430271.97936037,0.0,1.0
2009-04-09,16.65,16.69,15.56,15.73,456300,16.3840787645055,16.4234399146905,15.3114874219643,15.4787723102506,463705.96169612,0.0,1.0
2009-04-13,16.64,16.73,16.18,16.54,300000,16.3742384769593,16.4628010648755,15.9215852498318,16.2758356014968,304869.139839657,0.0,1.0
2009-04-14,16.07,16.4,15.7,16.36,345300,15.8133420868231,16.1380715758493,15.4492514476118,16.0987104256643,350904.379955445,0.0,1.0
2009-04-15,16.14,16.28,15.79,15.99,341200,15.8822240996468,16.0199881252943,15.5378140355281,15.7346197864531,346737.835044304,0.0,1.0
2009-04-16,17.36,17.47,16.23,16.25,484200,17.0827391802893,17.190982343298,15.9707866875631,15.9904672626556,492058.791701206,0.0,1.0
2009-04-17,18.24,18.33,17.16,17.33,567300,17.9486844843592,18.0372470722755,16.8859334293643,17.0532183176505,576507.543436793,0.0,1.0
2009-04-20,14.5,17.56,14.5,17.56,1127300,14.2684169420619,17.2795449312143,14.2684169420619,17.2795449312143,1145596.60447082,0.0,1.0
2009-04-21,15.13,15.27,14.12,14.39,815400,14.8883550574756,15.0261190831231,13.8944860153044,14.1601737790531,828634.322084189,0.0,1.0
2009-04-22,15.19,15.65,14.56,14.95,684900,14.9473967827531,15.4000500098806,14.3274586673394,14.7112298816431,696016.246253938,0.0,1.0
2009-04-23,15.27,15.63,14.66,15.34,846200,15.0261190831231,15.3803694347881,14.4258615428019,15.0950010959469,859934.22044106,0.0,1.0
2009-04-24,16.01,16.17,15.22,15.4,698800,15.7543003615456,15.9117449622856,14.9769176453919,15.1540428212243,710141.849733174,0.0,1.0
2009-04-27,16.95,17.08,15.66,15.8,804000,16.679287390893,16.8072111289943,15.4098902974268,15.5476543230743,817049.294770283,0.0,1.0
2009-04-28,15.88,16.2,15.52,15.92,552100,15.6263766234443,15.9412658249243,15.2721262717793,15.6657377736293,561060.840351584,0.0,1.0
2009-04-29,16.81,17.03,15.62,16.24,416100,16.5415233652455,16.758009691263,15.3705291472418,15.9806269751093,422853.496957606,0.0,1.0
2009-04-30,16.82,17.27,16.76,16.84,371500,16.5513636527918,16.994176592373,16.4923219275143,16.5710442278843,377529.618168109,0.0,1.0
2009-05-01,16.54,16.79,16.33,16.44,325200,16.2758356014968,16.521842790153,16.0691895630256,16.1774327260343,330478.147586188,0.0,1.0
2009-05-04,17.27,17.27,16.64,16.75,344000,16.994176592373,16.994176592373,16.3742384769593,16.482481639968,349583.280349474,0.0,1.0
2009-05-05,17.34,17.48,17.09,17.21,404100,17.0630586051968,17.2008226308443,16.8170514165405,16.9351348670955,410658.731364018,0.0,1.0
2009-05-06,17.53,17.63,16.88,17.48,339100,17.2500240685755,17.348426944038,16.6104053780693,17.2008226308443,344603.751065426,0.0,1.0
2009-05-07,16.66,17.72,16.44,17.38,346700,16.3939190520518,17.4369895319543,16.1774327260343,17.1024197553818,352327.10260803,0.0,1.0
2009-05-08,17.55,17.55,16.81,16.95,362800,17.269704643668,17.269704643668,16.5415233652455,16.679287390893,368688.413112759,0.0,1.0
2009-05-11,17.23,17.53,17.07,17.53,251200,16.954815442188,17.2500240685755,16.797370841448,17.2500240685755,255277.093092407,0.0,1.0
2009-05-12,16.93,17.45,16.57,17.29,224300,16.6596068158005,17.1713017682055,16.3053564641355,17.0138571674655,227940.493553451,0.0,1.0
2009-05-13,15.86,16.58,15.79,16.58,386500,15.6066960483518,16.3151967516818,15.5378140355281,16.3151967516818,392773.075160092,0.0,1.0
2009-05-14,16.47,16.83,15.82,16.0,337200,16.2069535886731,16.561203940338,15.5673348981668,15.7444600739993,342672.913179774,0.0,1.0
2009-05-15,16.59,16.93,16.46,16.46,303400,16.3250370392281,16.6596068158005,16.1971133011268,16.1971133011268,308324.323424506,0.0,1.0
2009-05-18,17.19,17.25,16.62,16.77,439500,16.915454292003,16.9744960172805,16.3545579018668,16.5021622150605,446633.289865098,0.0,1.0
2009-05-19,17.25,17.49,17.02,17.16,378700,16.9744960172805,17.2106629183905,16.7481694037168,16.8859334293643,384846.477524261,0.0,1.0
2009-05-20,17.05,17.75,17.02,17.39,568000,16.7776902663555,17.466510394593,16.7481694037168,17.112260042928,577218.904763085,0.0,1.0
2009-05-21,16.91,17.07,16.65,16.9,527900,16.639926240708,16.797370841448,16.3840787645055,16.6300859531618,536468.063071185,0.0,1.0
2009-05-22,16.88,17.3,16.8,16.98,364500,16.6300859531618,17.0438677126599,16.5512703799241,16.728605419709,369977.642769201,0.02,1.0
2009-05-26,17.73,17.87,16.55,16.69,365800,17.4675014188127,17.6054286719787,16.3049717135561,16.4428989667222,371297.178943687,0.0,1.0
2009-05-27,17.34,17.88,17.33,17.58,331300,17.0832754992788,17.6152806186335,17.073423552624,17.319722218992,336278.718928494,0.0,1.0
2009-05-28,17.32,17.766,16.97,17.44,522100,17.0635716059693,17.5029684267697,16.7187534730542,17.1817949658259,529946.028229904,0.0,1.0
2009-05-29,17.58,17.58,17.11,17.45,402800,17.319722218992,17.319722218992,16.8566807262203,17.1916469124806,408853.208525196,0.0,1.0
2009-06-01,18.35,18.55,17.87,17.92,640500,18.0783221114051,18.2753610444995,17.6054286719787,17.6546884052523,650125.322890738,0.0,1.0
2009-06-02,18.36,18.5,18.05,18.33,514300,18.0881740580599,18.2261013112259,17.7827637117636,18.0586182180957,522028.81118299,0.0,1.0
2009-06-03,18.11,18.38,17.9,18.18,311400,17.8418753916919,18.1078779513693,17.6349845119429,17.910839018275,316079.665180602,0.0,1.0
2009-06-04,18.26,18.46,18.04,18.14,228100,17.9896545915127,18.186693524607,17.7729117651089,17.8714312316561,231527.847230877,0.0,1.0
2009-06-05,18.37,18.6,18.16,18.39,284600,18.0980260047146,18.3246207777731,17.8911351249655,18.117729898024,288876.919429669,0.0,1.0
2009-06-08,18.07,18.37,17.87,18.37,230700,17.8024676050731,18.0980260047146,17.6054286719787,18.0980260047146,234166.919579848,0.0,1.0
2009-06-09,17.72,18.15,17.69,18.07,343800,17.457649472158,17.8812831783108,17.4280936321938,17.8024676050731,348966.566760086,0.0,1.0
2009-06-10,17.0,17.75,16.58,17.75,519500,16.7483093130184,17.4872053121221,16.3345275535203,17.4872053121221,527306.955880932,0.0,1.0
2009-06-11,17.06,17.35,16.95,17.11,586400,16.8074209929467,17.0931274459335,16.6990495797448,16.8566807262203,595212.317475609,0.0,1.0
2009-06-12,17.0,17.05,16.35,16.96,287000,16.7483093130184,16.797569046292,16.1079327804618,16.7089015263995,291312.986213335,0.0,1.0
2009-06-15,16.23,16.89,16.1,16.77,313200,15.9897094206052,16.6399378998165,15.8616341140939,16.5217145399599,317906.715268351,0.0,1.0
2009-06-16,15.76,16.45,15.75,16.39,345500,15.5266679278335,16.206452247009,15.5168159811788,16.1473405670807,350692.114065183,0.0,1.0
2009-06-17,15.87,16.12,15.6,15.84,371200,15.6350393410354,15.8813380074033,15.369036781358,15.6054835010713,376778.329206934,0.0,1.0
2009-06-18,15.83,15.98,15.6,15.82,497600,15.5956315544165,15.7434107542373,15.369036781358,15.5857796077618,505077.846479986,0.0,1.0
2009-06-19,15.62,16.09,15.47,16.09,583400,15.3887406746675,15.8517821674392,15.2409614748467,15.8517821674392,592167.233996026,0.0,1.0
2009-06-22,15.13,15.91,15.13,15.51,455100,14.9059952885864,15.6744471276543,14.9059952885864,15.2803692614656,461939.163852573,0.0,1.0
2009-06-23,15.16,15.47,15.15,15.15,324500,14.9355511285505,15.2409614748467,14.9256991818958,14.9256991818958,329376.529708109,0.0,1.0
2009-06-24,15.31,15.35,15.08,15.18,313800,15.0833303283713,15.1227381149901,14.8567355553128,14.9552550218599,318515.731964266,0.0,1.0
2009-06-25,15.4,15.42,15.0,15.13,270400,15.1719978482637,15.1917017415731,14.777919982075,14.9059952885864,274463.524292982,0.0,1.0
2009-06-26,15.7,15.84,15.25,15.25,646300,15.4675562479052,15.6054835010713,15.024218648443,15.024218648443,656012.484284595,0.0,1.0
2009-06-29,15.41,15.69,15.331,15.51,347800,15.1818497949184,15.4577043012505,15.1040194163462,15.2803692614656,353026.678066196,0.0,1.0
2009-06-30,15.46,15.8195,15.37,15.49,279700,15.231109528192,15.5852870104291,15.1424420082996,15.2606653681562,283903.283079686,0.0,1.0
2009-07-01,15.83,16.0,15.57,15.67,209200,15.5956315544165,15.7631146475467,15.3394809413939,15.4380004079411,212343.821309512,0.0,1.0
2009-07-02,15.08,15.48,14.98,15.48,164700,14.8567355553128,15.2508134215014,14.7582160887656,15.2508134215014,167175.083029046,0.0,1.0
2009-07-06,14.69,15.07,14.49,14.96,243500,14.4725096357788,14.8468836086581,14.2754707026845,14.7385121954562,247159.275759398,0.0,1.0
2009-07-07,14.32,14.75,14.26,14.63,298200,14.1079876095543,14.5316213157071,14.048875929626,14.4133979558505,302681.297870441,0.0,1.0
2009-07-08,14.0,14.55,13.94,14.48,345800,13.7927253166034,14.3345823826128,13.7336136366751,14.2656187560298,350996.62241314,0.0,1.0
2009-07-09,13.88,14.22,13.81,14.22,459100,13.6745019567468,14.0094681430071,13.6055383301638,14.0094681430071,465999.275158683,0.0,1.0
2009-07-10,14.04,14.2,13.82,13.82,253200,13.8321331032222,13.9897642496977,13.6153902768185,13.6153902768185,257005.045676713,0.0,1.0
2009-07-13,14.19,14.25,13.6801,14.05,571600,13.979912303043,14.0390239829713,13.477561543119,13.841985049877,580189.905643005,0.0,1.0
2009-07-14,14.1,14.33,13.94,14.16,722800,13.8912447831505,14.117839556209,13.7336136366751,13.9503564630788,733662.113013935,0.0,1.0
2009-07-15,14.19,14.37,14.04,14.35,731100,13.979912303043,14.1572473428279,13.8321331032222,14.1375434495185,742086.843974109,0.0,1.0
2009-07-16,14.74,14.75,14.16,14.16,561500,14.5217693690524,14.5316213157071,13.9503564630788,13.9503564630788,569938.12459508,0.0,1.0
2009-07-17,14.98,14.98,14.55,14.64,722900,14.7582160887656,14.7582160887656,14.3345823826128,14.4232499025052,733763.615796586,0.0,1.0
2009-07-20,15.13,15.25,14.98,15.06,393900,14.9059952885864,15.024218648443,14.7582160887656,14.8370316620033,399819.460869103,0.0,1.0
2009-07-21,15.43,15.45,15.08,15.28,348000,15.2015536882279,15.2212575815373,14.8567355553128,15.0537744884071,353229.6836315,0.0,1.0
2009-07-22,15.81,16.05,15.23,15.34,749700,15.5759276611071,15.8123743808203,15.0045147551335,15.1128861683354,760966.361547517,0.0,1.0
2009-07-23,18.08,18.44,16.06,16.2,1939500,17.8123195517278,18.1669896312976,15.822226327475,15.9601535806411,1968646.4695497,0.0,1.0
2009-07-24,17.8,17.93,17.56,17.85,339000,17.5364650453957,17.664540351907,17.3000183256825,17.5857247786693,344094.433192755,0.0,1.0
2009-07-27,17.92,18.256,17.83,17.89,422800,17.6546884052523,17.9857138128508,17.5660208853599,17.6251325652882,429153.765055743,0.0,1.0
2009-07-28,18.48,18.52,17.92,17.92,597800,18.2063974179165,18.2458052045353,17.6546884052523,17.6546884052523,606783.634698019,0.0,1.0
2009-07-29,18.45,18.6,18.23,18.23,299500,18.1768415779523,18.3246207777731,17.9600987515485,17.9600987515485,304000.834044927,0.0,1.0
2009-07-30,18.92,19.0499,18.55,18.75,594900,18.639883070724,18.7678598577688,18.2753610444995,18.4723999775938,603840.054001091,0.0,1.0
2009-07-31,19.19,19.45,18.83,18.83,498600,18.9058856304013,19.162036243424,18.5512155508315,18.5512155508315,506092.874306513,0.0,1.0
2009-08-03,19.72,19.77,18.97,19.31,533100,19.4280388031013,19.4772985363749,18.6891428039976,19.0241089902579,541111.334321705,0.0,1.0
2009-08-04,20.6,20.6,19.54,19.55,651500,20.2950101087164,20.2950101087164,19.2507037633164,19.2605557099711,661290.628982536,0.0,1.0
2009-08-05,20.28,20.58,20.04,20.58,480300,19.9797478157655,20.275306215407,19.7433010960523,20.275306215407,487517.865081062,0.0,1.0
2009-08-06,20.7,20.93,20.08,20.27,560500,20.3935295752636,20.6201243483221,19.7827088826711,19.9698958691107,568923.096768551,0.0,1.0
2009-08-07,21.55,21.66,20.84,20.99,408200,21.2309450409145,21.3393164541164,20.5314568284296,20.6792360282504,414334.358788444,0.0,1.0
2009-08-10,21.6,21.8,20.8901,21.3,453000,21.2802047741881,21.4772437072824,20.5808150811697,20.9846463745466,459807.605416867,0.0,1.0
2009-08-11,21.3,21.56,21.1,21.56,430300,20.9846463745466,21.2407969875692,20.7876074414522,21.2407969875692,436766.473754697,0.0,1.0
2009-08-12,21.82,22.38,21.11,21.17,691100,21.4969476005918,22.048656613256,20.797459388107,20.8565710680353,701485.730913019,0.0,1.0
2009-08-13,22.39,22.39,21.841,21.98,540300,22.0585085599107,22.0585085599107,21.5176366885667,21.6545787470673,548419.5346727,0.0,1.0
2009-08-14,22.28,22.42,22.0,22.42,422600,21.9501371467088,22.0880643998748,21.6742826403767,22.0880643998748,428950.759490437,0.0,1.0
2009-08-17,21.32,22.0,21.0,21.81,648800,21.004350267856,21.6742826403767,20.6890879749051,21.4870956539371,658550.053850913,0.0,1.0
2009-08-18,22.16,22.25,21.01,21.2,415200,21.8319137868522,21.9205813067447,20.6989399215598,20.8861269079994,421439.553574135,0.0,1.0
2009-08-19,22.51,22.55,21.04,21.34,346200,22.1767319197673,22.2161397063862,20.7284957615239,21.0240541611654,351402.633543751,0.0,1.0
2009-08-20,23.36,23.45,22.4,22.41,555300,23.0141473854182,23.1028149053107,22.0683605065654,22.0782124532201,563644.95207061,0.0,1.0
2009-08-21,24.13,24.22,23.12,23.49,696900,23.7727472778314,23.8614147977238,22.777700665705,23.1422226919295,707372.892306876,0.0,1.0
2009-08-24,23.96,24.33,23.86,24.17,505300,23.6052641847012,23.9697862109257,23.506744718154,23.8121550644503,512893.560744245,0.0,1.0
2009-08-25,24.12,24.25,23.63,23.99,404200,23.7628953311767,23.890970637688,23.2801499450956,23.6348200246654,410274.247482334,0.0,1.0
2009-08-26,24.22,24.47,23.95,24.02,203700,23.8614147977238,24.1077134640918,23.5954122380465,23.6643758646295,206761.168263611,0.0,1.0
2009-08-27,23.75,24.49,23.17,24.41,249400,23.3983733049522,24.1274173574012,22.8269603989786,24.0486017841635,253147.939935908,0.0,1.0
2009-08-28,23.32,24.06,23.12,23.92,281100,22.9747395987993,23.7037836512484,22.777700665705,23.5658563980823,285324.322036825,0.0,1.0
2009-08-31,22.3,22.96,21.94,22.79,710100,21.9698410400182,22.6200695192295,21.6151709604484,22.4525864260994,720771.259617037,0.0,1.0
2009-09-01,21.75,22.73,21.45,22.05,498400,21.4279839740088,22.3934747461711,21.1324255743673,21.7235423736503,505889.868741207,0.0,1.0
2009-09-02,21.23,21.73,21.11,21.73,372800,20.9156827479636,21.4082800806994,20.797459388107,21.4082800806994,378402.373729377,0.0,1.0
2009-09-03,21.23,21.23,21.23,21.23,762600,20.9156827479636,20.9156827479636,20.9156827479636,20.9156827479636,774060.220509717,0.0,1.0
2009-09-04,21.56,21.6,21.17,21.36,221000,21.2605008808786,21.2999452238858,20.8759185365585,21.0632791658427,224113.25239686,0.02,1.0
2009-09-08,21.74,22.0,21.44,21.71,175300,21.438000424411,21.6943886539578,21.142167851857,21.4084171671556,177769.471245111,0.0,1.0
2009-09-09,22.36,22.4,21.65,21.75,210000,22.0493877410226,22.0888320840298,21.3492506526448,21.4478615101628,212958.294132762,0.0,1.0
2009-09-10,22.57,22.64,21.91,22.28,155700,22.2564705418103,22.3254981420729,21.6056388821916,21.9704990550082,157893.36379272,0.0,1.0
2009-09-11,22.28,22.55,22.06,22.55,324700,21.9704990550082,22.2367483703067,21.7535551684686,22.2367483703067,329274.086213846,0.0,1.0
2009-09-14,22.08,22.12,21.83,22.09,305000,21.7732773399722,21.8127216829794,21.5267501961772,21.783138425724,309296.570049964,0.0,1.0
2009-09-15,21.99,22.1,21.84,22.1,314100,21.684527568206,21.7929995114758,21.536611281929,21.7929995114758,318524.762795717,0.0,1.0
2009-09-16,22.13,22.19,21.73,22.0,365000,21.8225827687312,21.881749283242,21.4281393386592,21.6943886539578,370141.796945039,0.0,1.0
2009-09-17,22.2,22.49,22.03,22.08,342600,21.8916103689938,22.1775818557959,21.7239719112132,21.7732773399722,347426.245570877,0.0,1.0
2009-09-18,22.2,22.28,21.89,22.27,645800,21.8916103689938,21.9704990550082,21.585916710688,21.9606379692564,654897.458813988,0.0,1.0
2009-09-21,22.07,22.24,21.8549,21.86,404200,21.7634162542204,21.931054712001,21.5513042996992,21.5563334534326,409894.011849821,0.0,1.0
2009-09-22,22.23,22.27,21.94,22.07,402600,21.9211936262492,21.9606379692564,21.635222139447,21.7634162542204,408271.472465952,0.0,1.0
2009-09-23,21.97,22.32,21.97,22.23,262500,21.6648053967024,22.0099433980154,21.6648053967024,21.9211936262492,266197.867665953,0.0,1.0
2009-09-24,21.65,22.07,21.54,21.98,409200,21.3492506526448,21.7634162542204,21.240778709375,21.6746664824542,414964.447424411,0.0,1.0
2009-09-25,21.19,21.68,21.15,21.55,203400,20.8956407080621,21.3788339099002,20.8561963650549,21.2506397951268,206265.319174304,0.0,1.0
2009-09-28,21.73,21.87,21.16,21.36,198200,21.4281393386592,21.5661945391844,20.8660574508067,21.0632791658427,200992.066176731,0.0,1.0
2009-09-29,21.55,21.83,21.51,21.68,265200,21.2506397951268,21.5267501961772,21.2111954521196,21.3788339099002,268935.902876231,0.0,1.0
2009-09-30,21.49,21.77,21.23,21.63,334000,21.191473280616,21.4675836816664,20.9350850510693,21.3295284811412,338705.096382584,0.0,1.0
2009-10-01,21.19,21.49,21.16,21.48,263900,20.8956407080621,21.191473280616,20.8660574508067,21.1816121948642,267617.589626837,0.0,1.0
2009-10-02,21.37,21.46,21.01,21.01,308600,21.0731402515945,21.1618900233606,20.7181411645297,20.7181411645297,312947.283663668,0.0,1.0
2009-10-05,21.54,21.67,21.31,21.53,290800,21.240778709375,21.3689728241484,21.0139737370837,21.2309176236232,294896.53301813,0.0,1.0
2009-10-06,21.58,21.79,21.44,21.79,239000,21.2802230523822,21.48730585317,21.142167851857,21.48730585317,242366.820465382,0.0,1.0
2009-10-07,21.63,21.65,21.41,21.58,248500,21.3295284811412,21.3492506526448,21.1125845946016,21.2802230523822,252000.648057102,0.0,1.0
2009-10-08,22.25,22.29,21.6,21.9,1183100,21.9409157977528,21.98036014076,21.2999452238858,21.5957777964398,1199766.46565938,0.0,1.0
2009-10-09,22.75,22.8,22.15,22.2,164500,22.4339700853427,22.4832755141017,21.8423049402348,21.8916103689938,166817.330403997,0.0,1.0
2009-10-12,22.68,23.08,22.53,22.89,101000,22.3649424850801,22.7593859151521,22.2170261988031,22.5720252858679,102422.798606709,0.0,1.0
2009-10-13,22.23,22.77,22.22,22.72,190200,21.9211936262492,22.4536922568463,21.9113325404974,22.4043868280873,192879.369257387,0.0,1.0
2009-10-14,22.53,22.59,22.22,22.59,165300,22.2170261988031,22.2761927133139,21.9113325404974,22.2761927133139,167628.600095932,0.0,1.0
2009-10-15,22.55,22.68,22.29,22.42,139200,22.2367483703067,22.3649424850801,21.98036014076,22.1085542555334,141160.926396574,0.0,1.0
2009-10-16,22.21,22.5649,21.87,22.33,159100,21.9014714547456,22.2514413880769,21.5661945391844,22.0198044837672,161341.25998344,0.0,1.0
2009-10-19,22.64,22.69,22.12,22.21,165200,22.3254981420729,22.3748035708319,21.8127216829794,21.9014714547456,167527.19138444,0.0,1.0
2009-10-20,22.09,22.61,21.94,22.61,146600,21.783138425724,22.2959148848175,21.635222139447,22.2959148848175,148665.171046966,0.0,1.0
2009-10-21,22.22,22.74,22.03,22.03,340700,21.9113325404974,22.4241089995909,21.7239719112132,21.7239719112132,345499.480052533,0.0,1.0
2009-10-22,22.62,22.78,22.06,22.145,170500,22.3057759705693,22.4635533425981,21.7535551684686,21.8373743973589,172901.853093505,0.0,1.0
2009-10-23,22.31,22.77,22.12,22.64,244400,22.0000823122636,22.4536922568463,21.8127216829794,22.3254981420729,247842.890885938,0.0,1.0
2009-10-26,22.18,22.99,22.0,22.26,267100,21.8718881974902,22.6706361433859,21.6943886539578,21.9507768835046,270862.668394575,0.0,1.0
2009-10-27,21.97,22.59,21.93,22.23,175700,21.6648053967024,22.2761927133139,21.6253610536952,21.9211936262492,178175.106091078,0.0,1.0
2009-10-28,21.37,22.14,21.34,21.98,154300,21.0731402515945,21.832443854483,21.0435569943391,21.6746664824542,156473.641831834,0.0,1.0
2009-10-29,21.44,21.7,21.29,21.65,138800,21.142167851857,21.3985560814038,20.9942515655801,21.3492506526448,140755.291550607,0.0,1.0
2009-10-30,20.33,21.3,20.195,21.26,343200,20.0475873334074,21.0041126513319,19.9144626757581,20.9646683083247,348034.697839828,0.0,1.0
2009-11-02,20.02,20.45,19.71,20.38,245900,19.7418936751016,20.1659203624289,19.4362000167958,20.0968927621664,249364.021558315,0.0,1.0
2009-11-03,20.31,20.36,19.8,19.84,194500,20.0278651619038,20.0771705906628,19.524949788562,19.5643941315692,197239.943851534,0.0,1.0
2009-11-04,19.51,20.46,19.5,20.32,301800,19.2389783017598,20.1757814481807,19.229117216008,20.0377262476556,306051.491282227,0.0,1.0
2009-11-05,18.56,18.77,18.2,18.77,562000,18.3021751553389,18.5092579561267,17.9471760682742,18.5092579561267,569916.958583869,0.0,1.0
2009-11-06,18.65,18.75,18.18,18.3,312200,18.3909249271051,18.4895357846231,17.9274538967706,18.0457869257922,316597.997277373,0.0,1.0
2009-11-09,19.0,19.065,18.735,18.75,334300,18.7360629284181,18.8001599858048,18.4747441559954,18.4895357846231,339009.322517059,0.0,1.0
2009-11-10,18.07,18.73,17.63,17.63,644500,17.8189819535008,18.4698136131195,17.3850941804216,17.3850941804216,653579.145564596,0.0,1.0
2009-11-11,18.37,18.43,18.045,18.27,357400,18.1148145260548,18.1739810405656,17.7943292391213,18.0162036685368,362434.734871662,0.0,1.0
2009-11-12,18.28,18.5,18.23,18.36,349900,18.0260647542886,18.2430086408281,17.9767593255296,18.104953440303,354829.081509778,0.0,1.0
2009-11-13,18.63,18.73,18.26,18.45,347000,18.3712027556015,18.4698136131195,18.006342582785,18.1937032120691,351888.228876517,0.0,1.0
2009-11-16,19.46,19.6,18.73,18.73,406900,19.1896728730008,19.327728073526,18.4698136131195,18.4698136131195,412632.047060101,0.0,1.0
2009-11-17,18.94,19.35,18.86,19.35,132100,18.6768964139073,19.0812009297311,18.5980077278929,19.0812009297311,133960.907880657,0.0,1.0
2009-11-18,18.8,18.83,18.05,18.65,351800,18.5388412133821,18.5684244706375,17.7992597819972,18.3909249271051,356755.847028123,0.0,1.0
2009-11-19,18.77,19.0,18.55,18.98,410900,18.5092579561267,18.7360629284181,18.2923140695871,18.7163407569145,416688.395519771,0.0,1.0
2009-11-20,18.71,18.83,18.54,18.63,258700,18.4500914416159,18.5684244706375,18.2824529838353,18.3712027556015,262344.336629265,0.0,1.0
2009-11-23,19.36,19.5,18.87,18.96,280000,19.0910620154829,19.229117216008,18.6078688136447,18.6966185854109,283944.392177015,0.0,1.0
2009-11-24,19.42,19.51,18.96,19.48,257600,19.1502285299937,19.2389783017598,18.6966185854109,19.2093950445044,261228.840802854,0.0,1.0
2009-11-25,19.27,19.49,19.18,19.49,151500,19.0023122437167,19.2192561302562,18.9135624719505,19.2192561302562,153634.197910064,0.0,1.0
2009-11-27,18.67,18.889,18.52,18.63,89600,18.4106470986087,18.6266048765731,18.2627308123317,18.3712027556015,90862.2054966453,0.0,1.0
2009-11-30,18.25,18.57,17.7,18.49,437600,17.9964814970332,18.3120362410907,17.4541217806842,18.2331475550763,443764.521488079,0.0,1.0
2009-12-01,18.25,18.25,18.25,18.25,557700,17.9964814970332,17.9964814970332,17.9964814970332,17.9964814970332,565556.38398972,0.0,1.0
2009-12-02,18.6,18.91,18.1,18.19,386100,18.3613416698497,18.6673640310139,17.8677572163591,17.9566024179875,391118.477567047,0.02,1.0
2009-12-03,18.25,18.91,18.23,18.69,312000,18.0158325524063,18.6673640310139,17.9960891742667,18.450186871478,316055.335407715,0.0,1.0
2009-12-04,19.06,19.15,18.47,18.56,304600,18.8154393670611,18.9042845686894,18.2330097119422,18.3218549135705,308559.15117048,0.0,1.0
2009-12-07,19.11,19.31,18.98,18.98,196000,18.8647978124101,19.0622315938064,18.7364658545026,18.7364658545026,198547.582499718,0.0,1.0
2009-12-08,19.14,19.27,18.49,18.87,285800,18.8944128796196,19.0227448375271,18.2527530900818,18.6278772747346,289514.791216425,0.0,1.0
2009-12-09,18.94,19.06,18.58,19.02,345200,18.6969790982233,18.8154393670611,18.3415982917101,18.7759526107818,349686.86468828,0.0,1.0
2009-12-10,18.54,19.28,18.45,19.1,391600,18.3021115354309,19.0326165265969,18.2132663338026,18.8549261233403,396689.965851477,0.0,1.0
2009-12-11,19.32,19.36,18.55,18.57,287200,19.0721032828762,19.1115900391554,18.3119832245007,18.3317266026403,290932.98823428,0.0,1.0
2009-12-14,20.06,20.06,19.35,19.42,356200,19.8026082740422,19.8026082740422,19.1017183500856,19.1708201735743,360829.841257141,0.0,1.0
2009-12-15,19.75,20.06,19.02,19.02,472700,19.4965859128781,19.8026082740422,18.7759526107818,18.7759526107818,478844.093100085,0.0,1.0
2009-12-16,20.19,20.25,19.84,19.91,512500,19.9309402319498,19.9901703663687,19.5854311145064,19.6545329379951,519161.408321967,0.0,1.0
2009-12-17,20.02,20.25,19.94,20.17,525200,19.763121517763,19.9901703663687,19.6841480052045,19.9111968538102,532026.481269652,0.0,1.0
2009-12-18,20.31,20.74,20.12,20.23,651700,20.0494005007875,20.4738831307894,19.8618384084611,19.970426988229,660170.711811563,0.0,1.0
2009-12-21,21.01,21.15,20.18,20.25,319400,20.7404187356743,20.8786223826517,19.92106854288,19.9901703663687,323551.519644949,0.0,1.0
2009-12-22,20.98,21.16,20.86,21.16,247600,20.7108036684649,20.8884940717215,20.5923433996272,20.8884940717215,250818.272586379,0.0,1.0
2009-12-23,21.12,21.25,20.88,20.93,273900,20.8490073154423,20.9773392733498,20.6120867777668,20.6614452231159,277460.116564657,0.0,1.0
2009-12-24,21.51,21.51,20.95,21.14,104800,21.2340031891649,21.2340031891649,20.6811886012555,20.8687506935819,106162.176765156,0.0,1.0
2009-12-28,21.37,21.5,21.29,21.49,226400,21.0957995421876,21.2241315000951,21.0168260296291,21.2142598110253,229342.717744572,0.0,1.0
2009-12-29,21.49,21.6,21.18,21.37,139600,21.2142598110253,21.3228483907932,20.9082374498611,21.0957995421876,141414.502637554,0.0,1.0
2009-12-30,21.51,21.64,21.27,21.37,172200,21.2340031891649,21.3623351470725,20.9970826514894,21.0957995421876,174438.233196181,0.0,1.0
2009-12-31,21.31,21.7,21.31,21.55,247700,21.0365694077687,21.4215652814914,21.0365694077687,21.2734899454442,250919.572373368,0.0,1.0
2010-01-04,21.65,21.77,21.38,21.38,304100,21.3722068361423,21.49066710498,21.1056712312574,21.1056712312574,308052.652235532,0.0,1.0
2010-01-05,21.46,21.605,21.45,21.55,205500,21.1846447438159,21.3277842353281,21.1747730547461,21.2734899454442,208171.062263735,0.0,1.0
2010-01-06,21.53,21.68,21.43,21.45,209000,21.2537465673046,21.4018219033517,21.1550296766064,21.1747730547461,211716.554808372,0.0,1.0
2010-01-07,21.55,21.61,21.49,21.5,182900,21.2734899454442,21.332720079863,21.2142598110253,21.2241315000951,185277.310404073,0.0,1.0
2010-01-08,21.51,21.66,21.44,21.55,240600,21.2340031891649,21.3820785252121,21.1649013656762,21.2734899454442,243727.287497103,0.0,1.0
2010-01-11,21.52,21.72,21.46,21.6,131200,21.2438748782347,21.441308659631,21.1846447438159,21.3228483907932,132905.320530424,0.0,1.0
2010-01-12,21.54,21.61,21.36,21.4,368500,21.2636182563744,21.332720079863,21.0859278531178,21.125414609397,373289.715056867,0.0,1.0
2010-01-13,21.91,22.11,21.41,21.55,321200,21.6288707519574,21.8263045333536,21.1352862984668,21.2734899454442,325374.915810762,0.0,1.0
2010-01-14,22.0,22.13,21.82,21.89,143800,21.7177159535857,21.8460479114933,21.5400255503291,21.6091273738178,145669.09369112,0.0,1.0
2010-01-15,22.06,22.18,21.68,22.13,351400,21.7769460880046,21.8954063568423,21.4018219033517,21.8460479114933,355967.451481637,0.0,1.0
2010-01-19,22.76,22.77,21.99,21.99,397400,22.4679643228914,22.4778360119612,21.7078442645159,21.7078442645159,402565.353496877,0.0,1.0
2010-01-20,22.61,22.69,22.11,22.58,494100,22.3198889868442,22.3988624994027,21.8263045333536,22.2902739196348,500522.247515871,0.0,1.0
2010-01-21,22.04,22.93,22.03,22.59,317100,21.7572027098649,22.6357830370782,21.7473310207951,22.3001456087046,321221.624544187,0.0,1.0
2010-01-22,21.89,22.53,21.69,22.07,227700,21.6091273738178,22.2409154742857,21.4116935924215,21.7868177770744,230659.614975437,0.0,1.0
2010-01-25,22.35,22.4,21.96,22.05,376300,22.0632250710291,22.1125835163782,21.6782291973065,21.7670743989348,381191.098442061,0.0,1.0
2010-01-26,22.92,23.195,22.2,22.35,792300,22.6259113480084,22.8973827974282,21.9151497349819,22.0632250710291,802598.212319012,0.0,1.0
2010-01-27,22.69,23.19,22.226,22.93,391400,22.3988624994027,22.8924469528933,21.9408161265634,22.6357830370782,396487.366277498,0.0,1.0
2010-01-28,22.21,22.7,21.86,22.7,335600,21.9250214240517,22.4087341884725,21.5795123066083,22.4087341884725,339962.085137273,0.0,1.0
2010-01-29,21.93,22.65,21.93,22.37,443000,21.648614130097,22.3593757431235,21.648614130097,22.0829684491687,448758.056364159,0.0,1.0
2010-02-01,22.01,22.2,21.61,22.2,278500,21.7275876426555,21.9151497349819,21.332720079863,21.9151497349819,282119.906766181,0.0,1.0
2010-02-02,21.77,22.17,21.6,22.0,201600,21.49066710498,21.8855346677725,21.3228483907932,21.7177159535857,204220.370571139,0.0,1.0
2010-02-03,21.53,22.05,21.5,21.63,217300,21.2537465673046,21.7670743989348,21.2241315000951,21.3524634580027,220124.437128513,0.0,1.0
2010-02-04,20.62,21.53,20.55,21.51,359100,20.3554228619517,21.2537465673046,20.286321038463,21.2340031891649,363767.53507984,0.0,1.0
2010-02-05,20.47,20.62,19.82,20.59,455300,20.2073475259045,20.3554228619517,19.5656877363668,20.3258077947423,461217.930163886,0.0,1.0
2010-02-08,19.95,20.32,19.54,20.32,478000,19.6940196942743,20.0592721898573,19.289280442412,20.0592721898573,484212.981810537,0.0,1.0
2010-02-09,20.86,21.07,20.05,20.23,328400,20.5923433996272,20.7996488700932,19.7927365849724,19.970426988229,332668.500474017,0.0,1.0
2010-02-10,20.74,20.954,20.59,20.81,255700,20.4738831307894,20.6851372768834,20.3258077947423,20.5429849542781,259023.555332541,0.0,1.0
2010-02-11,21.01,21.03,20.49,20.62,258200,20.7404187356743,20.760162113814,20.2270909040441,20.3554228619517,261556.050007282,0.0,1.0
2010-02-12,21.06,21.14,20.74,20.8,209200,20.7897771810234,20.8687506935819,20.4738831307894,20.5331132652083,211919.154382352,0.0,1.0
2010-02-16,21.46,21.46,20.85,21.19,145200,21.1846447438159,21.1846447438159,20.5824717105574,20.918109138931,147087.290708975,0.0,1.0
2010-02-17,21.8,21.86,21.4,21.5,179900,21.5400255503291,21.5993100243208,21.1447957237175,21.2436031803704,182071.278923812,0.02,1.0
2010-02-18,22.41,22.42,21.89,21.98,212900,22.1427510359117,22.152631781577,21.6289522613167,21.7178789723043,215469.567998219,0.0,1.0
2010-02-19,22.73,22.91,22.33,22.42,241600,22.4589348972009,22.6367883191761,22.0637050705894,22.152631781577,244515.958799294,0.0,1.0
2010-02-22,22.88,22.96,22.68,22.68,310300,22.6071460821803,22.6861920475026,22.4095311688745,22.4095311688745,314045.124236013,0.0,1.0
2010-02-23,22.6,22.97,22.58,22.79,102300,22.3304852035522,22.6960727931679,22.3107237122216,22.5182193711927,103534.696130661,0.0,1.0
2010-02-24,23.02,23.224,22.62,22.62,161200,22.7454765214943,22.9470437330662,22.3502466948828,22.3502466948828,163145.581781648,0.0,1.0
2010-02-25,22.96,23.02,22.49,22.64,95100,22.6861920475026,22.7454765214943,22.221797001234,22.3700081862133,96247.796696245,0.0,1.0
2010-02-26,22.96,23.05,22.65,23.05,268700,22.6861920475026,22.7751187584902,22.3798889318786,22.7751187584902,271943.038614942,0.0,1.0
2010-03-01,23.83,23.9,23.24,23.24,369500,23.5458169203827,23.6149821400397,22.9628529261306,22.9628529261306,373959.630696767,0.0,1.0
2010-03-02,23.8,23.88,23.59,23.85,288200,23.5161746833868,23.5952206487091,23.3086790244157,23.5655784117132,291678.39124982,0.0,1.0
2010-03-03,23.67,23.95,23.55,23.94,153800,23.3877249897381,23.6643858683661,23.2691560417546,23.6545051227008,155656.268474053,0.0,1.0
2010-03-04,23.65,23.94,23.61,23.62,216100,23.3679634984075,23.6545051227008,23.3284405157463,23.3383212614116,218708.18996907,0.0,1.0
2010-03-05,24.45,24.5,23.77,23.86,239000,24.1584231516306,24.207826879957,23.4865324463909,23.5754591573785,241884.578447976,0.0,1.0
2010-03-08,24.1,24.5,24.06,24.35,240600,23.8125970533455,24.207826879957,23.7730740706843,24.0596156949777,243503.889433402,0.0,1.0
2010-03-09,24.57,24.68,23.84,23.91,391800,24.276992099614,24.3856803019322,23.555697666048,23.624862885705,396528.77755614,0.0,1.0
2010-03-10,24.71,24.79,24.26,24.51,225500,24.4153225389281,24.4943685042504,23.9706889839901,24.2177076256223,228221.642008446,0.0,1.0
2010-03-11,25.25,25.27,24.37,24.47,221200,24.9488828048536,24.9686442961842,24.0793771863082,24.1781846429611,223869.743735115,0.0,1.0
2010-03-12,25.47,25.57,24.99,25.24,459500,25.16625920949,25.2650666661429,24.6919834175561,24.9390020591884,465045.873626968,0.0,1.0
2010-03-15,25.25,25.54,25.13,25.52,329100,24.9488828048536,25.235424429147,24.8303138568702,25.2156629378164,333072.028314767,0.0,1.0
2010-03-16,25.61,25.72,24.92,25.05,352400,25.304589648804,25.4132778511222,24.6228181978991,24.7512678915479,356653.24454003,0.0,1.0
2010-03-17,26.04,26.27,25.73,25.75,330800,25.7294617124114,25.9567188627131,25.4231585967875,25.4429200881181,334792.546236782,0.0,1.0
2010-03-18,25.66,26.207,25.63,25.95,238200,25.3539933771305,25.8944701650218,25.3243511401346,25.6405350014238,241074.922955264,0.0,1.0
2010-03-19,25.46,25.99,25.34,25.79,452000,25.1563784638247,25.680057984085,25.0378095158412,25.4824430707792,457455.353382785,0.0,1.0
2010-03-22,26.46,26.57,25.34,25.34,260700,26.1444530303536,26.2531412326717,25.0378095158412,25.0378095158412,263846.483687814,0.0,1.0
2010-03-23,26.48,26.61,26.15,26.44,231700,26.1642145216841,26.2926642153329,25.8381499147296,26.124691539023,234496.472076972,0.0,1.0
2010-03-24,26.57,26.82,26.28,26.28,220500,26.2531412326717,26.500159874304,25.9665996083784,25.9665996083784,223161.295178991,0.0,1.0
2010-03-25,26.35,27.0,26.29,26.63,230000,26.0357648280354,26.6780132962791,25.9764803540437,26.3124257066635,232775.954154957,0.0,1.0
2010-03-26,25.77,26.51,25.74,26.33,282900,25.4626815794486,26.19385675868,25.4330393424528,26.0160033367048,286314.423610597,0.0,1.0
2010-03-29,25.5,26.02,25.39,25.93,336800,25.1959014464859,25.7097002210809,25.0872132441677,25.6207735100933,340864.962432127,0.0,1.0
2010-03-30,25.68,26.05,25.5,25.6,345200,25.3737548684611,25.7393424580767,25.1959014464859,25.2947089031387,349366.345105613,0.0,1.0
2010-03-31,25.34,26.23,25.33,25.67,326500,25.0378095158412,25.9171958800519,25.027928770176,25.3638741227958,330440.64796345,0.0,1.0
2010-04-01,25.48,25.78,24.98,25.47,310300,25.1761399551553,25.4725623251139,24.6821026718909,25.16625920949,314045.124236013,0.0,1.0
2010-04-05,26.02,26.11,25.43,25.53,260800,25.7097002210809,25.7986269320685,25.1267362268288,25.2255436834817,263947.690624403,0.0,1.0
2010-04-06,25.93,26.27,25.85,25.85,292500,25.6207735100933,25.9567188627131,25.541727544771,25.541727544771,296030.289523151,0.0,1.0
2010-04-07,25.31,25.88,25.03,25.88,210700,25.0081672788454,25.5713697817668,24.7315064002173,25.5713697817668,213243.015393258,0.0,1.0
2010-04-08,25.31,25.68,24.89,25.15,215400,25.0081672788454,25.3737548684611,24.5931759609033,24.8500753482008,217999.741412946,0.0,1.0
2010-04-09,25.24,25.31,24.76,25.31,188800,24.9390020591884,25.0081672788454,24.4647262672545,25.0081672788454,191078.696280242,0.0,1.0
2010-04-12,25.17,25.38,24.91,25.3,151000,24.8698368395313,25.0773324985024,24.6129374522338,24.9982865331801,152822.474249559,0.0,1.0
2010-04-13,25.38,25.56,25.0,25.19,162600,25.0773324985024,25.2551859204776,24.7018641632214,24.8895983308619,164562.478893895,0.0,1.0
2010-04-14,25.53,25.59,25.326,25.44,143500,25.2255436834817,25.2848281574735,25.0239764719098,25.1366169724941,145231.954005375,0.0,1.0
2010-04-15,25.36,25.58,25.29,25.53,131900,25.0575710071718,25.2749474118082,24.9884057875148,25.2255436834817,133491.949361038,0.0,1.0
2010-04-16,25.0,25.56,24.94,25.33,174000,24.7018641632214,25.2551859204776,24.6425796892297,25.027928770176,176100.069665054,0.0,1.0
2010-04-19,24.98,25.13,24.6,24.82,148700,24.6821026718909,24.8303138568702,24.3066343366099,24.5240107412462,150494.714708009,0.0,1.0
2010-04-20,24.99,25.37,24.9,25.02,246100,24.6919834175561,25.0674517528371,24.6030567065685,24.721625654552,249070.270945804,0.0,1.0
2010-04-21,25.17,25.41,24.8,24.93,192600,24.8698368395313,25.1069747354983,24.5042492499157,24.6326989435644,194924.559870629,0.0,1.0
2010-04-22,24.99,25.1,24.63,24.78,219700,24.6919834175561,24.8006716198743,24.3362765736058,24.4844877585851,222351.639686279,0.0,1.0
2010-04-23,25.85,25.98,24.85,24.99,340100,25.541727544771,25.6701772384197,24.5536529782421,24.6919834175561,344204.791339568,0.0,1.0
2010-04-26,25.61,25.87,25.4,25.76,132100,25.304589648804,25.5614890361015,25.097093989833,25.4528008337834,133694.363234217,0.0,1.0
2010-04-27,24.96,25.84,24.93,25.46,194700,24.6623411805603,25.5318467991057,24.6326989435644,25.1563784638247,197049.905539,0.0,1.0
2010-04-28,24.22,25.31,24.18,25.24,370400,23.9311660013289,25.0081672788454,23.8916430186678,24.9390020591884,374870.49312607,0.0,1.0
2010-04-29,22.07,22.32,20.16,22.0,1014700,21.8068056832919,22.0538243249241,19.9195832612218,21.7376404636349,1026946.78556971,0.0,1.0
2010-04-30,21.06,22.11,21.06,22.03,578500,20.8088503710977,21.846328665953,20.8088503710977,21.7672827006307,585482.128168012,0.0,1.0
2010-05-03,21.48,21.77,20.87,21.03,592700,21.2238416890399,21.5103833133332,20.6211162034573,20.7792081341019,599853.513163663,0.0,1.0
2010-05-04,21.95,22.08,20.97,21.06,523800,21.6882367353084,21.8166864289572,20.7199236601101,20.8088503710977,530121.933853767,0.0,1.0
2010-05-05,22.02,22.38,21.58,21.87,491800,21.7574019549654,22.1131087989158,21.3226491456927,21.6091907699861,497735.714145252,0.0,1.0
2010-05-06,22.0,22.27,20.33,21.93,684700,21.7376404636349,22.0044205965977,20.0875559375317,21.6684752439778,692963.894825646,0.0,1.0
2010-05-07,21.87,22.42,21.34,21.71,711900,21.6091907699861,22.152631781577,21.0855112497258,21.4510988393415,720492.181577886,0.0,1.0
2010-05-10,22.19,22.68,21.78,22.61,494600,21.9253746312753,22.4095311688745,21.5202640589985,22.3403659492175,500569.508369747,0.0,1.0
2010-05-11,22.18,22.58,22.0,22.0,548500,21.9154938856101,22.3107237122216,21.7376404636349,21.7376404636349,555120.047191276,0.0,1.0
2010-05-12,22.58,22.74,22.13,22.21,498800,22.3107237122216,22.4688156428662,21.8660901572836,21.9451361226059,504820.199706489,0.0,1.0
2010-05-13,23.46,23.69,22.46,22.46,505700,23.180229330767,23.4074864810686,22.1921547642381,22.1921547642381,511803.478331137,0.0,1.0
2010-05-14,22.98,23.45,22.79,23.37,328700,22.7059535388331,23.1703485851017,22.5182193711927,23.0913026197794,332667.20056841,0.0,1.0
2010-05-17,22.73,23.68,22.32,23.13,456800,22.4589348972009,23.3976057354033,22.0538243249241,22.8541647238125,462313.286339062,0.0,1.0
2010-05-18,22.77,23.28,22.57,22.88,367000,22.4984578798621,23.0023759087918,22.3008429665563,22.6071460821803,371429.457282039,0.0,1.0
2010-05-19,22.59,23.06,22.27,22.76,421200,22.3403659492175,22.8051721464787,22.0239021553374,22.5084873397162,425906.54162195,0.02,1.0
2010-05-20,21.79,22.68,21.78,22.16,495700,21.5492064645174,22.4293713912462,21.5393169709587,21.9151177261912,501239.013964865,0.0,1.0
2010-05-21,22.04,22.15,21.44,21.62,409000,21.7964438034862,21.9052282326324,21.2030741899611,21.3810850740187,413570.21729197,0.0,1.0
2010-05-24,22.0,22.4,21.76,21.94,277900,21.7568858292512,22.1524655716012,21.5195379838412,21.6975488678987,281005.28945095,0.0,1.0
2010-05-25,22.64,22.85,21.34,21.58,597600,22.3898134170112,22.597492781745,21.1041792543736,21.3415270997837,604277.657343965,0.0,1.0
2010-05-26,22.83,23.08,22.44,22.64,717400,22.5777137946275,22.8249511335962,22.1920235458362,22.3898134170112,725416.317567871,0.0,1.0
2010-05-27,23.06,23.2,22.5,23.13,682300,22.8051721464787,22.9436250563012,22.2513605071887,22.87439860139,689924.105766044,0.0,1.0
2010-05-28,23.2,23.38,22.8,22.94,592500,22.9436250563012,23.1216359403588,22.5480453139512,22.6864982237737,599120.669304384,0.0,1.0
2010-06-01,21.8,23.03,21.78,23.03,543700,21.5590959580762,22.7755036658025,21.5393169709587,22.7755036658025,549775.371984459,0.0,1.0
2010-06-02,22.55,22.57,21.58,22.01,507700,22.3008079749825,22.3205869621,21.3415270997837,21.7667753228099,513373.103469763,0.0,1.0
2010-06-03,22.65,22.89,22.29,22.4,418200,22.39970291057,22.63705075598,22.0436811424549,22.1524655716012,422873.019245725,0.0,1.0
2010-06-04,21.52,22.35,21.49,22.34,406700,21.2821901384312,22.1030181038074,21.2525216577549,22.0931286102487,411244.51680353,0.0,1.0
2010-06-07,20.97,21.76,20.93,21.51,387100,20.7382679926999,21.5195379838412,20.6987100184649,21.2723006448724,391425.503945529,0.0,1.0
2010-06-08,21.15,21.25,20.37,21.05,406300,20.9162788767574,21.0151738123449,20.1448983791748,20.8173839411699,410840.047153368,0.0,1.0
2010-06-09,21.45,21.8,21.22,21.27,403600,21.2129636835199,21.5590959580762,20.9855053316686,21.0349527994624,408109.877014766,0.0,1.0
2010-06-10,22.09,22.42,21.72,21.72,542200,21.8458912712799,22.1722445587187,21.4799800096062,21.4799800096062,548258.610796349,0.0,1.0
2010-06-11,22.11,22.4,21.88,22.0,218500,21.8656702583974,22.1524655716012,21.6382119065462,21.7568858292512,220941.546401701,0.0,1.0
2010-06-14,22.99,23.29,22.41,22.41,480500,22.7359456915675,23.03263049833,22.16235506516,22.16235506516,485869.167258659,0.0,1.0
2010-06-15,24.05,24.1,23.16,23.25,441400,23.784232008795,23.8336794765888,22.9040670820662,22.993072524095,446332.258955198,0.0,1.0
2010-06-16,24.05,24.3,23.6501,23.88,376700,23.784232008795,24.0314693477638,23.3887511613806,23.6161106182963,380909.293041285,0.0,1.0
2010-06-17,24.61,24.79,24.12,24.23,524400,24.3380436480851,24.5160545321426,23.8534584637063,23.9622428928525,530259.711364081,0.0,1.0
2010-06-18,24.32,25.06,24.27,24.61,644600,24.0512483348813,24.7830708582288,24.0018008670875,24.3380436480851,651802.841238152,0.0,1.0
2010-06-21,24.15,25.04,24.09,24.68,287400,23.8831269443825,24.7632918711113,23.82378998303,24.4072701029963,290611.443642329,0.0,1.0
2010-06-22,23.44,24.61,23.42,24.14,262800,23.1809729017113,24.3380436480851,23.1611939145938,23.8732374508238,265736.560157285,0.0,1.0
2010-06-23,22.95,23.47,22.71,23.36,405600,22.6963877173325,23.2106413823875,22.4590398719225,23.1018569532412,410132.225265582,0.0,1.0
2010-06-24,22.64,23.15,22.61,22.8,240200,22.3898134170112,22.8941775885075,22.360144936335,22.5480453139512,242884.024923059,0.0,1.0
2010-06-25,22.91,23.13,22.38,22.7,417300,22.6568297430975,22.87439860139,22.1326865844837,22.4491503783637,421962.962532858,0.0,1.0
2010-06-28,22.91,23.31,22.78,22.95,229300,22.6568297430975,23.0524094854475,22.5282663268337,22.6963877173325,231862.226956109,0.0,1.0
2010-06-29,21.99,22.76,21.82,22.62,436100,21.7469963356924,22.5084873397162,21.5788749451937,22.3700344298937,440973.036090534,0.0,1.0
2010-06-30,21.79,22.64,21.71,22.02,344200,21.5492064645174,22.3898134170112,21.4700905160474,21.7766648163687,348046.133965517,0.0,1.0
2010-07-01,22.06,22.23,21.24,21.82,415700,21.8162227906037,21.9843441811024,21.0052843187861,21.5788749451937,420345.083932205,0.0,1.0
2010-07-02,22.23,22.52,21.94,22.14,340600,21.9843441811024,22.2711394943062,21.6975488678987,21.8953387390737,344405.907114047,0.0,1.0
2010-07-06,21.97,22.96,21.89,22.44,421200,21.7272173485749,22.7062772108912,21.6481014001049,22.1920235458362,425906.541621951,0.0,1.0
2010-07-07,22.95,23.02,21.97,22.04,457600,22.6963877173325,22.7656141722437,21.7272173485749,21.7964438034862,462713.27978681,0.0,1.0
2010-07-08,23.16,23.32,22.83,23.12,462100,22.9040670820662,23.0622989790062,22.5777137946275,22.8645091078312,467263.563351149,0.0,1.0
2010-07-09,23.91,23.91,23.04,23.04,277100,23.6457790989725,23.6457790989725,22.7853931593612,22.7853931593612,280196.350150624,0.0,1.0
2010-07-12,23.78,24.16,23.48,23.87,400800,23.5172156827088,23.8930164379413,23.2205308759463,23.6062211247375,405278.589463622,0.0,1.0
2010-07-13,24.15,24.33,23.95,24.05,400700,23.8831269443825,24.06113782844,23.6853370732075,23.784232008795,405177.472051083,0.0,1.0
2010-07-14,24.19,24.4,23.99,23.99,378700,23.9226849186175,24.1303642833513,23.7248950474425,23.7248950474425,382931.641292101,0.0,1.0
2010-07-15,23.76,24.21,23.52,24.14,476300,23.4974366955913,23.942463905735,23.2600888501813,23.8732374508238,481622.235931944,0.0,1.0
2010-07-16,22.88,23.71,22.86,23.66,378300,22.6271612624212,23.4479892277975,22.6073822753037,23.3985417600038,382527.171641938,0.0,1.0
2010-07-19,22.33,23.08,22.26,22.88,486500,22.0832391166899,22.8249511335962,22.0140126617787,22.6271612624212,491936.21201111,0.0,1.0
2010-07-20,22.76,22.79,21.9,22.09,390100,22.5084873397162,22.5381558203925,21.6579908936637,21.8458912712799,394459.026321755,0.0,1.0
2010-07-21,22.54,22.96,22.47,22.88,308300,22.2909184814237,22.7062772108912,22.2216920265125,22.6271612624212,311744.982863361,0.0,1.0
2010-07-22,23.41,23.46,22.67,22.76,286200,23.151304421035,23.2007518888288,22.4194818976875,22.5084873397162,289398.034691838,0.0,1.0
2010-07-23,24.45,24.5,23.14,23.28,377900,24.1798117511451,24.2292592189388,22.8842880949487,23.0227410047712,382122.701991773,0.0,1.0
2010-07-26,24.91,25.19,24.58,24.59,407100,24.6347284548476,24.9116342744926,24.3083751674088,24.3182646609676,411648.986453694,0.0,1.0
2010-07-27,24.49,25.1799,24.47,25.09,438800,24.2193697253801,24.9016458859983,24.1995907382626,24.8127393389051,443703.206229135,0.0,1.0
2010-07-28,23.56,24.72,23.48,24.4,542800,23.2996468244163,24.4468280772313,23.2205308759463,24.1303642833513,548865.315271592,0.0,1.0
2010-07-29,24.39,24.87,23.5901,24.02,1015500,24.1204747897926,24.5951704806126,23.3294142000281,23.7545635281188,1026847.32435207,0.0,1.0
2010-07-30,23.85,24.18,23.7,24.06,577500,23.58644213762,23.9127954250588,23.4380997342388,23.7941215023538,583953.057423259,0.0,1.0
2010-08-02,23.86,24.3,23.7019,24.14,587900,23.5963316311788,24.0314693477638,23.4399787380149,23.8732374508238,594469.268327504,0.0,1.0
2010-08-03,23.6,24.01,23.34,23.67,382000,23.3392047986513,23.74467403456,23.0820779661237,23.4084312535625,386268.515905947,0.0,1.0
2010-08-04,24.32,24.34,23.61,23.61,289200,24.0512483348813,24.0710273219988,23.34909429221,23.34909429221,292431.557068063,0.0,1.0
2010-08-05,24.29,24.53,23.69,24.14,728200,24.0215798542051,24.2589276996151,23.42821024068,23.8732374508238,736336.998122279,0.0,1.0
2010-08-06,24.27,24.38,23.88,23.95,194600,24.0018008670875,24.1105852962338,23.6161106182963,23.6853370732075,196774.484804444,0.0,1.0
2010-08-09,24.83,24.94,24.2,24.6,287500,24.5556125063776,24.6643969355238,23.9325744121763,24.3281541545263,290712.561054869,0.0,1.0
2010-08-10,24.53,24.82,24.16,24.55,365400,24.2589276996151,24.5457230128188,23.8930164379413,24.2787066867326,369483.02542417,0.0,1.0
2010-08-11,23.6,24.14,23.53,24.09,486000,23.3392047986513,23.8732374508238,23.26997834374,23.82378998303,491430.624948404,0.0,1.0
2010-08-12,23.14,23.38,22.72,23.16,600000,22.8842880949487,23.1216359403588,22.4689293654812,22.9040670820662,606704.475244945,0.0,1.0
2010-08-13,22.94,23.29,22.72,23.13,343200,22.6864982237737,23.03263049833,22.4689293654812,22.87439860139,347034.959840109,0.0,1.0
2010-08-16,23.24,23.49,22.7,22.88,392300,22.9831830305362,23.230420369505,22.4491503783637,22.6271612624212,396683.609397653,0.0,1.0
2010-08-17,23.49,23.82,23.32,23.45,242600,23.230420369505,23.5567736569438,23.0622989790062,23.19086239527,245310.842824039,0.0,1.0
2010-08-18,23.43,23.76,23.13,23.43,759400,23.1710834081525,23.4974366955913,22.87439860139,23.1710834081525,767885.630835018,0.0,1.0
2010-08-19,22.64,23.53,22.63,23.32,369800,22.3898134170112,23.26997834374,22.3799239234525,23.0622989790062,373932.191575967,0.0,1.0
2010-08-20,22.55,22.78,21.98,22.56,581200,22.3008079749825,22.5282663268337,21.7371068421337,22.3106974685412,587694.401687268,0.0,1.0
2010-08-23,22.67,23.02,22.44,22.71,411900,22.4194818976875,22.7656141722437,22.1920235458362,22.4590398719225,416502.622255654,0.0,1.0
2010-08-24,22.17,22.59,22.14,22.42,513300,21.9250072197499,22.3403659492175,21.8953387390737,22.1722445587187,519035.678572051,0.0,1.0
2010-08-25,22.94,23.07,21.86,22.14,361000,22.6864982237737,22.8150616400375,21.6184329194287,21.8953387390737,365033.859272375,0.0,1.0
2010-08-26,22.5,23.14,22.42,22.95,270200,22.2513605071887,22.8842880949487,22.1722445587187,22.6963877173325,273219.248685307,0.0,1.0
2010-08-27,23.04,23.11,22.26,22.75,309800,22.7853931593612,22.8546196142725,22.0140126617787,22.4985978461575,313261.744051473,0.0,1.0
2010-08-30,22.29,23.11,22.27,22.92,229200,22.0436811424549,22.8546196142725,22.0239021553374,22.6667192366562,231761.109543569,0.0,1.0
2010-08-31,22.39,22.6302,22.0,22.25,821800,22.1425760780424,22.3801217133236,21.7568858292512,22.0041231682199,830982.896260494,0.0,1.0
2010-09-01,23.41,23.48,22.7,22.72,340100,23.151304421035,23.2205308759463,22.4491503783637,22.4689293654812,343900.320051343,0.0,1.0
2010-09-02,23.6,23.63,23.21,23.28,325000,23.3392047986513,23.3688732793275,22.95351454986,23.0227410047712,328631.590757678,0.0,1.0
2010-09-03,24.28,24.33,23.74,23.94,261600,24.0116903606463,24.06113782844,23.4776577084738,23.6754475796488,264523.151206796,0.0,1.0
2010-09-07,23.47,24.305,23.42,24.11,288900,23.2106413823875,24.0364140945432,23.1611939145938,23.8435689701475,292128.204830441,0.0,1.0
2010-09-08,23.55,23.9975,23.37,23.44,81400,23.309536317975,23.7524669974779,23.1313742569459,23.2006595029017,82239.7311490808,0.02,1.0
2010-09-09,23.69,24.15,23.59,23.89,182300,23.4481068098865,23.9034098547387,23.3491278870926,23.6460646554744,184180.626394072,0.0,1.0
2010-09-10,23.88,24.07,23.68,23.79,185900,23.636166763195,23.8242267165035,23.4382089176071,23.5470857326805,187817.764381009,0.0,1.0
2010-09-13,24.68,24.83,24.09,24.13,377600,24.4279981455466,24.5764665297376,23.8440225010623,23.8836140701799,381495.362185417,0.0,1.0
2010-09-14,24.84,25.1,24.53,24.66,340300,24.586364422017,24.8437096212812,24.2795297613557,24.4082023609878,343810.571376316,0.0,1.0
2010-09-15,24.81,25.04,24.36,24.85,255500,24.5566707451788,24.7843222676048,24.111265592606,24.5962623142964,258135.765461795,0.0,1.0
2010-09-16,24.45,24.98,24.33,24.7,211800,24.2003466231206,24.7249349139285,24.0815719157678,24.4477939301054,213984.951564807,0.0,1.0
2010-09-17,24.36,24.72,23.94,24.72,400700,24.111265592606,24.4675897146642,23.6955541168714,24.4675897146642,404833.664268264,0.0,1.0
2010-09-20,24.95,25.06,24.16,24.39,259400,24.6952412370903,24.8041180521636,23.9133077470181,24.1409592694442,262075.998280977,0.0,1.0
2010-09-21,24.74,25.03,24.6,25.01,205300,24.487385499223,24.7744243753255,24.3488150073115,24.7546285907667,207417.896866171,0.0,1.0
2010-09-22,24.28,24.91,24.14,24.66,193400,24.0320824543708,24.6556496679727,23.8935119624593,24.4082023609878,195395.135187128,0.0,1.0
2010-09-23,24.27,24.99,24.06,24.07,227900,24.0221845620914,24.7348328062079,23.8143288242241,23.8242267165035,230251.040895277,0.0,1.0
2010-09-24,25.27,25.27,24.605,24.66,185700,25.0119737900309,25.0119737900309,24.3537639534512,24.4082023609878,187615.701159513,0.0,1.0
2010-09-27,24.49,24.93,24.13,24.93,376400,24.2399381922381,24.6754454525315,23.8836140701799,24.6754454525315,380282.982856438,0.0,1.0
2010-09-28,24.91,24.98,24.17,24.64,327400,24.6556496679727,24.7249349139285,23.9232056392975,24.3884065764291,330777.493589792,0.0,1.0
2010-09-29,24.72,25.08,24.69,24.75,394200,24.4675897146642,24.8239138367224,24.437896037826,24.4972833915024,398266.609569628,0.0,1.0
2010-09-30,24.66,25.07,24.32,24.86,571700,24.4082023609878,24.814015944443,24.0716740234884,24.6061602065757,577597.718647784,0.0,1.0
2010-10-01,24.78,24.99,24.55,24.95,1096700,24.5269770683406,24.7348328062079,24.2993255459145,24.6952412370903,1108013.67507613,0.0,1.0
2010-10-04,24.1,24.83,23.94,24.66,230700,23.8539203933417,24.5764665297376,23.6955541168714,24.4082023609878,233079.925996228,0.0,1.0
2010-10-05,24.95,25.06,24.25,24.42,232600,24.6952412370903,24.8041180521636,24.0023887775327,24.1706529462824,234999.526600445,0.0,1.0
2010-10-06,24.48,25.0,24.34,24.84,207400,24.2300402999587,24.7447306984873,24.0914698080472,24.586364422017,209539.560691884,0.0,1.0
2010-10-07,24.45,24.73,24.08,24.7,178200,24.2003466231206,24.4774876069436,23.8341246087829,24.4477939301054,180038.330353393,0.0,1.0
2010-10-08,24.67,24.89,24.19,24.43,136700,24.4181002532672,24.6358538834139,23.9430014238563,24.1805508385618,138110.211892867,0.0,1.0
2010-10-11,24.18,24.66,24.15,24.66,166900,23.9331035315769,24.4082023609878,23.9034098547387,24.4082023609878,168621.75833884,0.0,1.0
2010-10-12,24.56,24.7,23.8,24.2,152100,24.3092234381939,24.4477939301054,23.5569836249599,23.9528993161357,153669.079948098,0.0,1.0
2010-10-13,24.84,25.03,24.34,24.47,164700,24.586364422017,24.7744243753255,24.0914698080472,24.2201424076793,166399.062902378,0.0,1.0
2010-10-14,24.91,25.06,24.74,24.74,637900,24.6556496679727,24.8041180521636,24.487385499223,24.487385499223,644480.644963129,0.0,1.0
2010-10-15,24.82,25.2,24.697,25.05,649500,24.5665686374582,24.9426885440752,24.4448245624216,24.7942201598842,656200.311809925,0.0,1.0
2010-10-18,24.38,25.0,24.26,24.84,287800,24.1310613771648,24.7447306984873,24.0122866698121,24.586364422017,290768.975733482,0.0,1.0
2010-10-19,23.67,24.3,23.5,24.12,299200,23.4283110253278,24.0518782389296,23.260046856578,23.8737161779005,302286.579358783,0.0,1.0
2010-10-20,24.13,24.21,23.57,23.8,189300,23.8836140701799,23.9627972084151,23.3293321025338,23.5569836249599,191252.83914645,0.0,1.0
2010-10-21,24.25,24.61,23.91,24.19,224000,24.0023887775327,24.3587128995909,23.6658604400332,23.9430014238563,226310.808076094,0.0,1.0
2010-10-22,24.76,24.83,24.21,24.24,211900,24.5071812837818,24.5764665297376,23.9627972084151,23.9924908852533,214085.983175556,0.0,1.0
2010-10-25,24.53,24.94,24.5,24.93,178800,24.2795297613557,24.6853433448109,24.2498360845175,24.6754454525315,180644.520017883,0.0,1.0
2010-10-26,24.45,24.9,24.21,24.36,138100,24.2003466231206,24.6457517756933,23.9627972084151,24.111265592606,139524.654443342,0.0,1.0
2010-10-27,23.89,24.26,23.57,24.26,191400,23.6460646554744,24.0122866698121,23.3293321025338,24.0122866698121,193374.502972163,0.0,1.0
2010-10-28,23.94,24.42,23.7,24.06,113100,23.6955541168714,24.1706529462824,23.4580047021659,23.8143288242241,114266.751756278,0.0,1.0
2010-10-29,24.04,24.25,23.82,23.82,116500,23.7945330396654,24.0023887775327,23.5767794095187,23.5767794095187,117701.826521719,0.0,1.0
2010-11-01,23.76,24.22,23.59,24.12,198500,23.5173920558423,23.9726951006945,23.3491278870926,23.8737161779005,200547.747335289,0.0,1.0
2010-11-02,24.44,24.53,24.0,24.04,263000,24.1904487308412,24.2795297613557,23.7549414705478,23.7945330396654,265713.136267914,0.0,1.0
2010-11-03,24.63,24.9,24.43,24.43,220700,24.3785086841497,24.6457517756933,24.1805508385618,24.1805508385618,222976.764921402,0.0,1.0
2010-11-04,25.44,26.0,25.0,25.19,637300,25.1802379587807,25.7345199264268,24.7447306984873,24.9327906517958,643874.455298638,0.0,1.0
2010-11-05,25.48,25.65,25.27,25.52,287300,25.2198295278982,25.3880936966479,25.0119737900309,25.2594210970158,290263.817679741,0.0,1.0
2010-11-08,25.18,25.6,25.0,25.33,310000,24.9228927595164,25.338604235251,24.7447306984873,25.0713611437073,313197.993319595,0.0,1.0
2010-11-09,24.86,25.29,24.77,25.29,200700,24.6061602065757,25.0317695745897,24.5170791760612,25.0317695745897,202770.442771751,0.0,1.0
2010-11-10,24.47,24.97,24.32,24.92,459000,24.2201424076793,24.7150370216491,24.0716740234884,24.6655475602521,463735.093334498,0.0,1.0
2010-11-11,24.24,24.39,23.85,24.22,425500,23.9924908852533,24.1409592694442,23.6064730863569,23.9726951006945,429889.503733831,0.0,1.0
2010-11-12,23.92,24.12,23.61,23.99,265600,23.6757583323126,23.8737161779005,23.3689236716514,23.7450435782684,268339.95814737,0.0,1.0
2010-11-15,23.95,24.37,23.83,24.02,200300,23.7054520091508,24.1211634848854,23.5866773017981,23.7747372551066,202366.316328758,0.0,1.0
2010-11-16,23.3,23.76,23.04,23.76,254400,23.0620890109901,23.5173920558423,22.8047438117259,23.5173920558423,257024.417743565,0.0,1.0
2010-11-17,23.52,23.6595,23.12,23.31,165200,23.2798426411368,23.4179182384344,22.883926949961,23.0719869032695,166904.22095612,0.0,1.0
2010-11-18,23.84,24.26,23.63,23.83,194900,23.5965751940775,24.0122866698121,23.3887194562102,23.5866773017981,196910.609348352,0.0,1.0
2010-11-19,23.77,23.94,23.6,23.78,215100,23.5272899481217,23.6955541168714,23.359025779372,23.5371878404011,217318.9947195,0.0,1.0
2010-11-22,23.73,23.9,23.31,23.65,155200,23.4876983790041,23.6559625477538,23.0719869032695,23.408515240769,156801.059881294,0.0,1.0
2010-11-23,23.52,23.63,23.2,23.35,245600,23.2798426411368,23.3887194562102,22.9631100881962,23.1115784723871,248133.635997718,0.0,1.0
2010-11-24,23.95,24.23,23.72,23.78,214900,23.7054520091508,23.9825929929739,23.4778004867247,23.5371878404011,217116.931498003,0.0,1.0
2010-11-26,23.72,23.88,23.65,23.8,92000,23.4778004867247,23.636166763195,23.408515240769,23.5569836249599,92949.0818883961,0.0,1.0
2010-11-29,23.6,23.64,23.11,23.6,163700,23.359025779372,23.3986173484896,22.8740290576816,23.359025779372,165388.746794896,0.0,1.0
2010-11-30,23.6,23.6,23.6,23.6,462400,23.359025779372,23.359025779372,23.359025779372,23.359025779372,467170.168099938,0.0,1.0
2010-12-01,24.09,24.38,23.68,23.71,244100,23.8638182856211,24.1510954671417,23.4576677876093,23.4873861167321,246413.584348451,0.02,1.0
2010-12-02,24.43,24.49,24.17,24.17,185100,24.2006260156797,24.2600626739253,23.943067163282,23.943067163282,186854.381249071,0.0,1.0
2010-12-03,24.48,24.55,24.2,24.33,179300,24.2501565642177,24.319499332171,23.9727854924048,24.1015649186036,180999.408740997,0.0,1.0
2010-12-06,24.48,24.61,24.401,24.46,183100,24.2501565642177,24.3789359904166,24.1718982975276,24.2303443448025,184835.425211804,0.0,1.0
2010-12-07,24.15,24.7,24.12,24.7,207400,23.9232549438668,24.468090977785,23.8935366147439,24.468090977785,209365.741064599,0.0,1.0
2010-12-08,24.12,24.405,24.1,24.16,144600,23.8935366147439,24.1758607414107,23.8737243953287,23.9331610535744,145970.521494412,0.0,1.0
2010-12-09,24.31,24.4,24.07,24.34,287600,24.0817526991884,24.1709076865569,23.8440060662059,24.1114710283113,290325.878159011,0.0,1.0
2010-12-10,24.6,24.76,24.27,24.38,254900,24.369029880709,24.5275276360307,24.042128260358,24.1510954671417,257315.946949693,0.0,1.0
2010-12-13,24.03,24.7,23.9419,24.7,200600,23.8043816273755,24.468090977785,23.7171088008515,24.468090977785,202501.290537891,0.0,1.0
2010-12-14,24.03,24.28,24.0,24.15,139500,23.8043816273755,24.0520343700656,23.7746632982527,23.9232549438668,140822.183599381,0.0,1.0
2010-12-15,23.99,24.44,23.98,24.04,229900,23.7647571885451,24.2105321253873,23.7548510788375,23.8142877370831,232078.996483854,0.0,1.0
2010-12-16,24.0,24.44,23.98,24.06,218400,23.7746632982527,24.2105321253873,23.7548510788375,23.8340999564983,220469.999269568,0.0,1.0
2010-12-17,24.0,24.17,23.72,24.17,484600,23.7746632982527,23.943067163282,23.4972922264397,23.943067163282,489193.04782982,0.0,1.0
2010-12-20,23.64,24.18,23.61,24.04,250300,23.4180433487789,23.9529732729896,23.3883250196561,23.8142877370831,252672.348063979,0.0,1.0
2010-12-21,23.56,23.75,23.49,23.69,178300,23.338794471118,23.5270105555625,23.2694517031648,23.4675738973169,179989.930722363,0.0,1.0
2010-12-22,23.65,23.95,23.59,23.6,179300,23.4279494584865,23.7251327497146,23.3685128002409,23.3784189099485,180999.408740996,0.0,1.0
2010-12-23,23.42,23.809,23.42,23.7,83400,23.2001089352116,23.5854566028374,23.2001089352116,23.4774800070245,84190.4667540383,0.0,1.0
2010-12-27,23.85,23.92,23.35,23.4,79900,23.6260716526386,23.6954144205918,23.1307661672583,23.1802967157964,80657.293688821,0.0,1.0
2010-12-28,23.51,23.91,23.41,23.91,95900,23.28926392258,23.6855083108842,23.190202825504,23.6855083108842,96808.9419869579,0.0,1.0
2010-12-29,23.96,24.03,23.58,23.6,120200,23.7350388594223,23.8043816273755,23.3586066905333,23.3784189099485,121339.257839753,0.0,1.0
2010-12-30,23.8,23.972,23.79,23.9,97900,23.5765411041006,23.7469261910714,23.566634994393,23.6756022011766,98827.8980242249,0.0,1.0
2010-12-31,23.37,23.84,23.36,23.74,187900,23.1505783866735,23.616165542931,23.1406722769659,23.5171044458549,189680.919701245,0.0,1.0
2011-01-03,23.56,24.13,23.33,23.58,190300,23.338794471118,23.9034427244515,23.1109539478431,23.3586066905333,192103.666945966,0.0,1.0
2011-01-04,23.03,23.66,22.64,23.55,191400,22.813770656615,23.4378555681941,22.4274323780184,23.3288883614104,193214.092766462,0.0,1.0
2011-01-05,23.04,23.14,22.86,23.01,177600,22.8236767663226,22.9227378633986,22.6453667915857,22.7939584371998,179283.296109319,0.0,1.0
2011-01-06,23.12,23.23,22.89,23.02,177600,22.9029256439834,23.0118928507671,22.6750851207085,22.8038645469074,179283.296109319,0.0,1.0
2011-01-07,22.52,23.35,22.22,23.23,245100,22.3085590615271,23.1307661672583,22.0113757702989,23.0118928507671,247423.062367084,0.0,1.0
2011-01-10,22.71,22.9,22.16,22.42,299000,22.4967751459716,22.6849912304161,21.9519391120533,22.209497964451,301833.927571433,0.0,1.0
2011-01-11,22.72,22.88,22.62,22.76,335000,22.5066812556792,22.6651790110009,22.4076201586031,22.5463056945096,338175.136242241,0.0,1.0
2011-01-12,23.08,23.15,22.795,22.96,225600,22.863301205153,22.9326439731062,22.5809770784862,22.7444278886617,227738.24100373,0.0,1.0
2011-01-13,23.16,23.21,22.97,23.04,151400,22.9425500828138,22.9920806313519,22.7543339983693,22.8236767663226,152834.97202112,0.0,1.0
2011-01-14,23.54,23.6,23.09,23.17,216900,23.3189822517028,23.3784189099485,22.8732073148606,22.9524561925214,218955.782241618,0.0,1.0
2011-01-18,24.08,24.08,23.33,23.43,231300,23.8539121759135,23.8539121759135,23.1109539478431,23.2100150449192,233492.265709941,0.0,1.0
2011-01-19,23.53,24.21,23.47,23.96,166300,23.3090761419952,23.9826916021124,23.2496394837496,23.7350388594223,167876.19449876,0.0,1.0
2011-01-20,23.55,23.65,23.17,23.35,206700,23.3288883614104,23.4279494584865,22.9524561925214,23.1307661672583,208659.106451556,0.0,1.0
2011-01-21,23.31,23.69,23.28,23.69,234000,23.0911417284279,23.4675738973169,23.0614233993051,23.4675738973169,236217.856360252,0.0,1.0
2011-01-24,23.65,23.77,23.13,23.31,292300,23.4279494584865,23.5468227749778,22.912831753691,23.0911417284279,295070.424846588,0.0,1.0
2011-01-25,24.02,24.06,23.34,23.47,313300,23.7944755176679,23.8340999564983,23.1208600575507,23.2496394837496,316269.463237892,0.0,1.0
2011-01-26,24.77,24.86,23.86,23.99,445300,24.5374337457383,24.6265887331067,23.6359777623462,23.7647571885451,449520.561697521,0.0,1.0
2011-01-27,25.99,26.28,24.52,24.58,525800,25.7459791300661,26.0332563115867,24.2897810030481,24.3492176612938,530783.542197523,0.0,1.0
2011-01-28,25.65,26.12,25.51,26.0,484700,25.4091714000075,25.874758556265,25.2704858641011,25.7558852397737,489293.995631685,0.0,1.0
2011-01-31,25.38,25.96,25.37,25.81,397300,25.1417064379022,25.7162608009433,25.1318003281946,25.5676691553292,401065.616803111,0.0,1.0
2011-02-01,25.87,26.04,25.49,25.66,313600,25.6271058135749,25.7955096786042,25.2506736446859,25.4190775097152,316572.306643482,0.0,1.0
2011-02-02,25.78,26.12,25.63,25.71,334900,25.5379508262064,25.874758556265,25.3893591805923,25.4686080582532,338074.188440378,0.0,1.0
2011-02-03,25.16,25.68,25.15,25.67,277500,24.9237720243349,25.4388897291304,24.9138659146273,25.4289836194228,280130.150170811,0.0,1.0
2011-02-04,25.21,25.31,24.74,25.18,168600,24.9733025728729,25.072363669949,24.5077154166155,24.9435842437501,170197.993941617,0.0,1.0
2011-02-07,25.61,25.645,25.01,25.24,206900,25.3695469611771,25.4042183451537,24.7751803787208,25.0030209019957,208861.002055283,0.0,1.0
2011-02-08,25.81,25.84,25.43,25.6,191000,25.5676691553292,25.597387484452,25.1912369864402,25.3596408514695,192810.301559009,0.0,1.0
2011-02-09,25.59,25.73,25.35,25.68,227500,25.3497347417619,25.4884202776684,25.1119881087794,25.4388897291304,229656.249239134,0.0,1.0
2011-02-10,25.17,25.82,25.07,25.44,231200,24.9336781340425,25.5775752650368,24.8346170369664,25.2011430961478,233391.317908078,0.0,1.0
2011-02-11,25.64,25.73,25.02,25.08,164600,25.3992652902999,25.4884202776684,24.7850864884284,24.844523146674,166160.081867083,0.0,1.0
2011-02-14,25.53,25.69,25.31,25.57,45600,25.3101103029315,25.4687322241406,25.0920051612689,25.3497657832338,45996.1646182617,0.02,1.0
2011-02-15,25.44,25.59,25.23,25.49,109400,25.2208854722514,25.3695935233849,25.0126942006644,25.2704548226292,110350.447571005,0.0,1.0
2011-02-16,25.35,25.81,25.29,25.6,216400,25.1316606415712,25.5876986650475,25.0721774211178,25.3795073934605,218280.044372628,0.0,1.0
2011-02-17,28.12,28.58,26.46,26.46,2331800,27.8778026525043,28.3338406759805,26.2321002199595,26.2321002199595,2352058.26001892,0.0,1.0
2011-02-18,28.35,28.58,28.15,28.15,1062100,28.1058216642424,28.3338406759805,27.907544262731,27.907544262731,1071327.33423368,0.0,1.0
2011-02-22,27.75,28.34,27.71,28.14,637600,27.5109894597081,28.0959077941668,27.4713339794059,27.8976303926554,643139.354399205,0.0,1.0
2011-02-23,26.97,27.94,26.85,27.85,265800,26.7377075938136,27.699352991144,26.6187411529068,27.6101281604638,268109.222709079,0.0,1.0
2011-02-24,27.41,27.76,27.0,27.0,406600,27.1739178771387,27.5209033297837,26.7674492040404,26.7674492040404,410132.467846168,0.0,1.0
2011-02-25,28.4,28.48,27.65,27.65,410300,28.1553910146202,28.2347019752248,27.4118507589524,27.4118507589524,413864.612782299,0.0,1.0
2011-02-28,27.95,28.51,27.6,28.51,345300,27.7092668612196,28.2644435854515,27.3622814085746,28.2644435854515,348299.904444863,0.0,1.0
2011-03-01,27.3,28.25,27.28,28.01,439700,27.0648653063075,28.0066829634867,27.0450375661563,27.768750081673,443520.03470723,0.0,1.0
2011-03-02,27.92,28.17,27.26,27.34,232600,27.6795252509928,27.9273720028821,27.0252098260052,27.1045207866098,234620.787065958,0.0,1.0
2011-03-03,28.38,28.58,28.13,28.13,352900,28.1355632744691,28.3338406759805,27.8877165225798,27.8877165225798,355965.931881241,0.0,1.0
2011-03-04,27.87,28.4,27.48,28.36,272800,27.629955900615,28.1553910146202,27.2433149676677,28.1157355343179,275170.03745311,0.0,1.0
2011-03-07,27.64,28.09,27.32,28.0,190300,27.4019368888769,27.8480610422775,27.0846930464586,27.7588362115974,191953.292255597,0.0,1.0
2011-03-08,28.13,28.32,27.44,27.74,208800,27.8877165225798,28.0760800540157,27.2036594873655,27.5010755896326,210614.016936251,0.0,1.0
2011-03-09,27.96,28.26,27.79,28.04,160400,27.7191807312951,28.0165968335622,27.5506449400104,27.7984916918997,161793.526420377,0.0,1.0
2011-03-10,27.4,27.73,27.1,27.6,223900,27.1640040070632,27.491161719557,26.8665879047961,27.3622814085746,225845.203026947,0.0,1.0
2011-03-11,27.73,27.98,27.18,27.29,171200,27.491161719557,27.7390084714463,26.9458988654006,27.0549514362319,172687.354882597,0.0,1.0
2011-03-14,27.97,28.08,27.2416,27.41,232500,27.7290946013707,27.838147172202,27.0069683050661,27.1739178771387,234519.9182839,0.0,1.0
2011-03-15,28.18,28.35,26.93,26.93,345700,27.9372858729577,28.1058216642424,26.6980521135114,26.6980521135114,348703.379573094,0.0,1.0
2011-03-16,27.9,28.29,27.77,28.03,363800,27.6596975108417,28.0463384437889,27.5308171998593,27.7885778218241,366960.629125518,0.0,1.0
2011-03-17,27.86,28.42,27.84,28.38,369500,27.6200420305394,28.1752187547714,27.6002142903883,28.1355632744691,372710.149702801,0.0,1.0
2011-03-18,28.97,29.04,28.08,28.14,495900,28.7204816089277,28.7898786994567,27.838147172202,27.8976303926554,500208.290223597,0.0,1.0
2011-03-21,30.46,30.51,29.11,29.16,446200,30.1976482501877,30.2472176005656,28.8592757899857,28.9088451403636,450076.505540974,0.0,1.0
2011-03-22,30.06,30.72,29.91,30.42,265100,29.8010934471649,30.4554088721526,29.6523853960314,30.1579927698855,267403.141234676,0.0,1.0
2011-03-23,30.25,30.28,29.56,29.94,338500,29.9894569786008,30.0191985888275,29.3053999433864,29.6821270062581,341440.827264947,0.0,1.0
2011-03-24,30.49,30.57,30.07,30.46,276800,30.2273898604145,30.306700821019,29.8110073172405,30.1976482501877,279204.788735413,0.0,1.0
2011-03-25,30.62,31.01,30.41,30.75,271500,30.3562701713969,30.7429111043441,30.1480788998099,30.4851504823793,273858.743286361,0.0,1.0
2011-03-28,31.0,31.12,30.63,30.75,260400,30.7329972342686,30.8519636751754,30.3661840414724,30.4851504823793,262662.308477968,0.0,1.0
2011-03-29,30.99,31.41,30.74,30.88,562600,30.723083364193,31.1394659073669,30.4752366123037,30.6140307933617,567487.76785601,0.0,1.0
2011-03-30,31.29,31.36,30.81,31.08,198300,31.0204994664601,31.0898965569891,30.5446337028327,30.8123081948731,200022.794820204,0.0,1.0
2011-03-31,31.61,31.81,30.83,31.17,215200,31.3377433088784,31.5360207103898,30.5644614429839,30.9015330255533,217069.618987937,0.0,1.0
2011-04-01,31.3,31.78,31.28,31.78,326200,31.0304133365357,31.5062791001631,31.0105855963845,31.5062791001631,329033.967071863,0.0,1.0
2011-04-04,31.41,31.56,31.16,31.36,238600,31.1394659073669,31.2881739585005,30.8916191554777,31.0898965569891,240672.913989414,0.0,1.0
2011-04-05,31.21,31.56,31.18,31.38,390100,30.9411885058555,31.2881739585005,30.9114468956288,31.1097242971402,393489.118806665,0.0,1.0
2011-04-06,31.0,31.41,30.67,31.33,1262500,30.7329972342686,31.1394659073669,30.4058395217747,31.0601549467624,1273468.37347709,0.0,1.0
2011-04-07,30.74,31.16,30.63,31.07,305500,30.4752366123037,30.8916191554777,30.3661840414724,30.8023943247975,308154.129185943,0.0,1.0
2011-04-08,30.34,31.01,30.09,31.0,156200,30.0786818092809,30.7429111043441,29.8308350573916,30.7329972342686,157557.037573958,0.0,1.0
2011-04-11,29.94,30.62,29.85,30.46,328900,29.6821270062581,30.3562701713969,29.5929021755779,30.1976482501877,331757.424187419,0.0,1.0
2011-04-12,29.69,30.01,29.59,29.78,123400,29.4342802543688,29.7515240967871,29.3351415536131,29.523505085049,124472.077059068,0.0,1.0
2011-04-13,30.0,30.1,29.64,29.94,188900,29.7416102267115,29.8407489274672,29.384710903991,29.6821270062581,190541.129306791,0.0,1.0
2011-04-14,29.82,29.94,29.37,29.68,135300,29.5631605653512,29.6821270062581,29.1170364119506,29.4243663842932,136475.462123922,0.0,1.0
2011-04-15,30.01,30.01,29.58,29.82,215300,29.7515240967871,29.7515240967871,29.3252276835375,29.5631605653512,217170.487769995,0.0,1.0
2011-04-18,29.16,29.46,28.66,29.46,353600,28.9088451403636,29.2062612426307,28.4131516365851,29.2062612426307,356672.013355644,0.0,1.0
2011-04-19,28.9,29.35,28.721,29.2,227700,28.6510845183987,29.0972086717994,28.473626244046,28.9485006206659,229678.216745136,0.0,1.0
2011-04-20,29.68,29.79,29.29,29.4,277500,29.4243663842932,29.5334189551245,29.037725451346,29.1467780221773,279910.870209817,0.0,1.0
2011-04-21,29.69,29.76,29.474,29.75,76000,29.4342802543688,29.5036773448978,29.2201406607365,29.4937634748222,76660.2743637697,0.0,1.0
2011-04-25,29.34,29.62,28.97,29.57,193500,29.0872948017238,29.3648831638398,28.7204816089277,29.315313813462,195181.09328144,0.0,1.0
2011-04-26,29.45,29.73,29.17,29.36,160700,29.1963473725551,29.4739357346711,28.9187590104392,29.107122541875,162096.13276655,0.0,1.0
2011-04-27,29.73,29.75,29.32,29.41,163300,29.4739357346711,29.4937634748222,29.0674670615727,29.1566918922528,164718.721100047,0.0,1.0
2011-04-28,29.74,29.94,29.6,29.6,116800,29.4838496047467,29.6821270062581,29.3450554236887,29.3450554236887,117814.737443267,0.0,1.0
2011-04-29,29.88,30.09,29.69,29.8,164000,29.6226437858047,29.8308350573916,29.4342802543688,29.5433328252001,165424.80257445,0.0,1.0
2011-05-02,29.22,30.06,29.15,30.04,357700,28.968328360817,29.8010934471649,28.898931270288,29.7812657070138,360807.633420005,0.0,1.0
2011-05-03,29.15,29.48,28.78,29.23,279000,28.898931270288,29.2260889827818,28.5321180774919,28.9782422308926,281423.901940681,0.0,1.0
2011-05-04,29.1,29.22,28.5,29.15,270000,28.8493619199102,28.968328360817,28.2545297153759,28.898931270288,272345.711555497,0.0,1.0
2011-05-05,28.6,29.3,27.79,28.29,312700,28.3536684161316,29.0476393214216,27.5506449400104,28.0463384437889,315416.681494089,0.0,1.0
2011-05-06,28.5,29.28,28.45,28.99,249900,28.2545297153759,29.0278115812704,28.2049603649981,28.7403093490789,252071.086361922,0.0,1.0
2011-05-09,29.16,29.25,28.34,28.46,516300,28.9088451403636,28.9980699710437,28.0959077941668,28.2148742350736,520785.521763345,0.0,1.0
2011-05-10,29.81,29.91,29.29,29.38,187100,29.5532466952757,29.6523853960314,29.037725451346,29.1269502820261,188725.491229754,0.0,1.0
2011-05-11,29.21,30.05,28.99,29.64,414700,28.9584144907414,29.7911795770894,28.7403093490789,29.384710903991,418302.839192833,0.0,1.0
2011-05-12,29.28,29.52,29.01,29.14,451000,29.0278115812704,29.2657444630841,28.76013708923,28.8890174002124,454918.207079738,0.0,1.0
2011-05-13,28.96,29.39,28.89,29.28,244800,28.7105677388522,29.1368641521017,28.6411706483232,29.0278115812704,246926.778476984,0.0,1.0
2011-05-16,28.64,29.22,28.63,28.74,255400,28.3933238964339,28.968328360817,28.3834100263583,28.4924625971896,257618.869375089,0.0,1.0
2011-05-17,28.61,29.03,28.32,28.35,194100,28.3635822862072,28.7799648293812,28.0760800540157,28.1058216642424,195786.305973785,0.0,1.0
2011-05-18,28.9,29.19,28.56,28.61,853300,28.6510845183987,28.9385867505903,28.3140129358293,28.3635822862072,860713.31729743,0.0,1.0
2011-05-19,28.89,29.09,28.73,29.0,303500,28.6411706483232,28.8394480498346,28.4825487271141,28.7502232191545,306136.75354479,0.0,1.0
2011-05-20,28.73,28.98,28.62,28.76,247600,28.4825487271141,28.7303954790033,28.3734961562828,28.5122903373408,249751.104374596,0.0,1.0
2011-05-23,28.74,28.919,28.4,28.71,389200,28.5122903373408,28.6898721038816,28.174984188604,28.4825280300993,392308.294691812,0.02,1.0
2011-05-24,28.39,28.84,28.26,28.78,64468,28.1650634195235,28.6114980281457,28.036093421477,28.5519734136627,64982.86521632,0.0,1.0
2011-05-25,28.8,28.97,28.26,28.26,85888,28.5718149518237,28.7404680261921,28.036093421477,28.036093421477,86573.9332335314,0.0,1.0
2011-05-26,28.98,29.095,28.62,28.65,215400,28.7503887952726,28.8644776396983,28.3932411083748,28.4230034156163,217120.263814534,0.0,1.0
2011-05-27,28.99,29.16,28.98,29.05,193600,28.7603095643531,28.9289626387215,28.7503887952726,28.8198341788361,195146.160977222,0.0,1.0
2011-05-31,29.25,29.43,28.94,29.21,585700,29.018249560446,29.1968234038949,28.7107057189507,28.978566484124,590377.616138218,0.0,1.0
2011-06-01,28.37,29.29,28.31,29.14,445700,28.1452218813625,29.057932636768,28.0856972668795,28.9091211005605,449259.524522458,0.0,1.0
2011-06-02,28.73,28.939,28.3,28.34,226300,28.5023695682603,28.7097136420426,28.075776497799,28.115459574121,228107.315233189,0.0,1.0
2011-06-03,28.17,28.52,28.07,28.25,275400,27.9468064997526,28.2940334175699,27.8475988089476,28.0261726523965,277599.445935573,0.0,1.0
2011-06-06,28.27,28.52,28.02,28.12,306800,28.0460141905575,28.2940334175699,27.7979949635452,27.8972026543501,309250.217912251,0.0,1.0
2011-06-07,28.6,29.01,28.12,28.42,350400,28.3733995702138,28.7801511025141,27.8972026543501,28.1948257267649,353198.423586874,0.0,1.0
2011-06-08,28.26,29.13,28.22,28.45,297700,28.036093421477,28.89920033148,27.9964103451551,28.2245880340064,300077.541957227,0.0,1.0
2011-06-09,28.6,28.95,28.25,28.29,286000,28.3733995702138,28.7206264880311,28.0261726523965,28.0658557287185,288284.101443624,0.0,1.0
2011-06-10,28.27,28.64,28.14,28.4,220100,28.0460141905575,28.4130826465358,27.9170441925111,28.174984188604,221857.799747349,0.0,1.0
2011-06-13,28.36,28.75,28.23,28.36,282200,28.135301112282,28.5222111064213,28.0063311142356,28.135301112282,284453.753242624,0.0,1.0
2011-06-14,28.81,29.0,28.56,28.63,535700,28.5817357209042,28.7702303334336,28.3337164938919,28.4031618774553,539978.297704019,0.0,1.0
2011-06-15,28.26,28.91,28.13,28.47,256300,28.036093421477,28.6809434117092,27.9071234234306,28.2444295721674,258346.906293709,0.0,1.0
2011-06-16,28.35,28.5,27.9588,28.3,243300,28.1253803432015,28.2741918794089,27.7372798567725,28.075776497799,245243.083500817,0.0,1.0
2011-06-17,28.65,28.87,28.45,28.47,469000,28.4230034156163,28.6412603353872,28.2245880340064,28.2444295721674,472745.606912796,0.0,1.0
2011-06-20,28.96,29.34,28.51,28.57,179600,28.7305472571116,29.1075364821704,28.2841126484894,28.3436372629724,181034.351815647,0.0,1.0
2011-06-21,29.7,30.0,29.01,29.07,339900,29.4646841690682,29.7623072414831,28.7801511025141,28.8396757169971,342614.566715692,0.0,1.0
2011-06-22,29.53,29.83,29.34,29.51,261300,29.2960310946998,29.5936541671146,29.1075364821704,29.2761895565388,263386.838137129,0.0,1.0
2011-06-23,29.25,29.61,28.94,29.18,290300,29.018249560446,29.3753972473438,28.7107057189507,28.9488041768825,292618.442828965,0.0,1.0
2011-06-24,28.98,29.47,28.82,29.29,760300,28.7503887952726,29.2365064802168,28.5916564899847,29.057932636768,766372.036110446,0.0,1.0
2011-06-27,29.29,29.59,28.96,29.02,209200,29.057932636768,29.3555557091828,28.7305472571116,28.7900718715946,210870.748328692,0.0,1.0
2011-06-28,29.98,29.98,29.31,29.35,447500,29.7424657033221,29.7424657033221,29.0777741749289,29.1174572512509,451073.899986089,0.0,1.0
2011-06-29,29.99,30.21,29.87,30.02,351600,29.7523864724026,29.9706433921734,29.6333372434366,29.782148779644,354408.007229294,0.0,1.0
2011-06-30,30.2,30.84,30.0,30.0,275500,29.9607226230929,30.5956518442446,29.7623072414831,29.7623072414831,277700.244572442,0.0,1.0
2011-07-01,30.49,30.6,30.0726,30.29,232100,30.2484249264273,30.3575533863127,29.8343320250074,30.0500095448174,233953.636171556,0.0,1.0
2011-07-05,30.18,30.47,30.03,30.43,182200,29.9408810849319,30.2285833882663,29.7920695487245,30.1889003119443,183655.116374225,0.0,1.0
2011-07-06,30.49,30.66,30.09,30.09,316700,30.2484249264273,30.4170780007957,29.8515941632075,29.8515941632075,319229.282962222,0.0,1.0
2011-07-07,30.89,31.04,30.65,30.71,558700,30.6452556896471,30.7940672258545,30.4071572317152,30.4666818461982,563161.984183749,0.0,1.0
2011-07-08,30.53,30.8,30.4,30.5,261100,30.2881080027493,30.5559687679226,30.1591380047028,30.2583456955078,263185.240863392,0.0,1.0
2011-07-11,29.99,30.43,29.89,30.15,275800,29.7523864724026,30.1889003119443,29.6531787815976,29.9111187776905,278002.640483047,0.0,1.0
2011-07-12,30.0,30.23,29.71,29.85,203800,29.7623072414831,29.9904849303344,29.4746049381487,29.6134957052756,205427.621937799,0.0,1.0
2011-07-13,30.32,30.63,30.15,30.18,214400,30.0797718520589,30.3873156935542,29.9111187776905,29.9408810849319,216112.277445849,0.0,1.0
2011-07-14,30.06,30.53,29.98,30.35,261400,29.821831855966,30.2881080027493,29.7424657033221,30.1095341593004,263487.636773998,0.0,1.0
2011-07-15,30.05,30.22,29.76,30.2,231900,29.8119110868855,29.9805641612539,29.5242087835512,29.9607226230929,233752.03889782,0.0,1.0
2011-07-18,29.72,30.05,29.34,29.92,285500,29.4845257072292,29.8119110868855,29.1075364821704,29.6829410888391,287780.108259282,0.0,1.0
2011-07-19,30.15,30.17,29.56,30.01,250500,29.9111187776905,29.9309603158515,29.3257934019413,29.7722280105635,252500.585355342,0.0,1.0
2011-07-20,30.26,30.46,29.88,30.17,226300,30.0202472375759,30.2186626191858,29.6432580125171,29.9309603158515,228107.315233189,0.0,1.0
2011-07-21,30.33,30.72,30.28,30.36,195000,30.0896926211394,30.4766026152786,30.0400887757369,30.1194549283808,196557.34189338,0.0,1.0
2011-07-22,30.16,30.42,30.03,30.39,151300,29.921039546771,30.1789795428638,29.7920695487245,30.1492172356223,152508.337581889,0.0,1.0
2011-07-25,29.91,30.35,29.81,29.82,126500,29.6730203197586,30.1095341593004,29.5738126289537,29.5837333980342,127510.275638526,0.0,1.0
2011-07-26,29.54,30.04,29.52,29.93,165400,29.3059518637803,29.801990317805,29.2861103256193,29.6928618579196,166720.945380334,0.0,1.0
2011-07-27,28.96,29.45,28.73,29.44,209900,28.7305472571116,29.2166649420559,28.5023695682603,29.2067441729754,211576.338786772,0.0,1.0
2011-07-28,29.36,29.78,28.88,28.9,238200,29.1273780203314,29.5440503217122,28.6511811044677,28.6710226426287,240102.353020529,0.0,1.0
2011-07-29,29.75,30.15,28.6806,28.98,322600,29.5142880144707,29.9111187776905,28.4533609690026,28.7503887952726,325176.402537458,0.0,1.0
2011-08-01,29.87,30.23,29.26,30.09,360700,29.6333372434366,29.9904849303344,29.0281703295265,29.8515941632075,363580.683184319,0.0,1.0
2011-08-02,29.03,30.08,29.01,29.66,278300,28.7999926406751,29.841673394127,28.7801511025141,29.4250010927462,280522.606404757,0.0,1.0
2011-08-03,29.38,29.54,28.07,29.17,263300,29.1472195584924,29.3059518637803,27.8475988089476,28.938883407802,265402.810874497,0.0,1.0
2011-08-04,28.0,30.59,27.95,29.56,1224000,27.7781534253842,30.3476326172322,27.7285495799817,29.3257934019413,1233775.31526921,0.0,1.0
2011-08-05,26.58,28.37,25.9,28.32,800000,26.369404215954,28.1452218813625,25.6947919184804,28.09561803596,806389.094947199,0.0,1.0
2011-08-08,24.4,27.12,24.4,25.83,828800,24.2066765564062,26.9051257463007,24.2066765564062,25.6253465349169,835419.102365299,0.0,1.0
2011-08-09,26.05,26.12,23.97,24.89,934300,25.8436034546878,25.9130488382512,23.780083485945,24.6927942413504,941761.66426146,0.0,1.0
2011-08-10,24.81,25.82,24.74,25.21,787700,24.6134280887065,25.6154257658364,24.543982705143,25.0102588519263,793990.862612386,0.0,1.0
2011-08-11,25.46,25.88,24.87,24.96,758500,25.2582780789386,25.6749503803194,24.6729527031895,24.7622396249139,764557.660646814,0.0,1.0
2011-08-12,25.7,25.97,25.09,25.71,327700,25.4963765368705,25.7642373020438,24.8912096229603,25.506297305951,330317.133017746,0.0,1.0
2011-08-15,26.34,26.45,25.89,25.95,540800,26.1313057580221,26.2404342179076,25.6848711493999,25.7443957638828,545119.028184307,0.0,1.0
2011-08-16,26.31,26.56,25.91,26.04,428200,26.1015434507806,26.349562677793,25.7047126875609,25.8336826856073,431619.763070489,0.0,1.0
2011-08-17,26.74,26.97,26.49,26.49,587100,26.5281365212419,26.7563142100933,26.2801172942295,26.2801172942295,591788.797054376,0.0,1.0
2011-08-18,25.23,25.99,25.05,25.7,709400,25.0301003900872,25.7840788402048,24.8515265466384,25.4963765368705,715065.529944431,0.0,1.0
2011-08-19,24.49,25.45,24.42,24.85,583000,24.2959634781307,25.2483573098581,24.2265180945672,24.6531111650285,587656.052942771,0.0,1.0
2011-08-22,24.57,25.28,24.48,25.01,481100,24.3753296307746,25.0797042354897,24.2860427090502,24.8118434703164,484942.241973872,0.0,1.0
2011-08-23,25.65,25.71,24.41,24.74,519600,25.446772691468,25.506297305951,24.2165973254867,24.543982705143,523749.717168206,0.0,1.0
2011-08-24,26.08,26.17,25.33,25.6,222700,25.8733657619293,25.9626526836537,25.1293080808922,25.3971688460655,224478.564305926,0.0,1.0
2011-08-25,25.4,26.6,25.33,26.29,479900,25.1987534644556,26.389245754115,25.1293080808922,26.0817019126196,483732.658331452,0.0,1.0
2011-08-26,25.64,25.74,24.75,25.09,257800,25.4368519223875,25.5360596131925,24.5539034742235,24.8912096229603,259858.885846735,0.0,1.0
2011-08-29,26.27,26.49,25.82,25.88,609400,26.0618603744587,26.2801172942295,25.6154257658364,25.6749503803194,614266.893076028,0.0,1.0
2011-08-30,25.8,26.18,25.75,26.09,667300,25.5955842276754,25.9725734527342,25.545980382273,25.8832865310098,672629.303822834,0.0,1.0
2011-08-31,25.55,26.185,25.47,26.02,551100,25.3475650006631,25.9775338372745,25.2681988480191,25.8138411474463,555501.287781751,0.0,1.0
2011-09-01,24.96,25.91,24.93,25.66,537500,24.7622396249139,25.7047126875609,24.7324773176724,25.4566934605485,541792.67316765,0.0,1.0
2011-09-02,23.85,24.68,23.8,24.33,294500,23.661034256979,24.4844580906601,23.6114304115766,24.1372311728428,296851.985577438,0.0,1.0
2011-09-06,23.82,23.92,22.94,23.1,353800,23.6312719497375,23.7304796405425,22.758244270654,22.916976575942,356625.5772404,0.0,1.0
2011-09-07,25.05,25.13,24.17,24.23,397900,24.8713680847993,24.950797603633,23.9976433776287,24.057215516754,400757.809784167,0.02,1.0
2011-09-08,23.96,25.0,23.76,24.88,328400,23.7891408906903,24.8217246355283,23.5905670936061,24.7025803572777,330758.644717568,0.0,1.0
2011-09-09,22.91,23.8,22.66,23.68,392200,22.7466284559981,23.6302818530229,22.4984112096428,23.5111375747724,395016.871066474,0.0,1.0
2011-09-12,23.55,23.58,22.42,22.73,320300,23.3820646066676,23.4118506762303,22.2601226531418,22.5679120386223,322600.468645058,0.0,1.0
2011-09-13,24.43,24.63,23.58,23.69,472400,24.2557893138382,24.4543631109225,23.4118506762303,23.5210662646266,475792.886006636,0.0,1.0
2011-09-14,24.82,25.19,24.07,24.62,247100,24.6430082181525,25.0103697427583,23.8983564790866,24.4444344210683,248874.729323115,0.0,1.0
2011-09-15,24.9,25.29,24.76,25.22,369600,24.7224377369862,25.1096566413004,24.5834360790272,25.0401558123209,372254.552641939,0.0,1.0
2011-09-16,24.5,25.65,24.44,25.65,612100,24.3252901428177,25.467089476052,24.2657180036924,25.467089476052,616496.243701655,0.0,1.0
2011-09-19,23.59,24.11,23.35,24.1,331600,23.4217793660845,23.9380712385035,23.1834908095834,23.9281425486493,333981.627857325,0.0,1.0
2011-09-20,23.3,23.93,23.28,23.77,359200,23.1338473603124,23.7593548211277,23.1139899806039,23.6004957834603,361779.857437729,0.0,1.0
2011-09-21,22.3,23.5716,22.27,23.37,258800,22.1409783748912,23.4035105767527,22.1111923053286,23.2033481892918,260658.761427852,0.0,1.0
2011-09-22,21.19,21.86,20.89,21.6,324800,21.0388938010738,21.7041160213059,20.7410331054474,21.4459700850964,327132.788685341,0.0,1.0
2011-09-23,21.67,21.93,21.19,21.19,424300,21.5154709140759,21.7736168502854,21.0388938010738,21.0388938010738,427347.420687162,0.0,1.0
2011-09-26,22.3,22.43,21.3,21.87,563800,22.1409783748912,22.270051342996,21.1481093894701,21.7140447111601,567849.341935947,0.0,1.0
2011-09-27,23.03,23.37,22.79,22.79,717300,22.8657727342487,23.2033481892918,22.6274841777476,22.6274841777476,722451.814421166,0.0,1.0
2011-09-28,22.14,23.22,22.12,23.11,425000,21.9821193372238,23.0544178414787,21.9622619575154,22.9452022530823,428052.448248985,0.0,1.0
2011-09-29,22.7,22.97,22.05,22.64,510700,22.5381259690597,22.8062005951234,21.8927611285359,22.4785538299344,514367.965460602,0.0,1.0
2011-09-30,21.83,22.75,21.8,22.26,294900,21.6743299517433,22.5877694183307,21.6445438821807,22.1012636154744,297018.039973236,0.0,1.0
2011-10-03,20.26,22.0,20.24,21.72,493900,20.1155256446321,21.8431176792649,20.0956682649237,21.565114363347,497447.303976879,0.0,1.0
2011-10-04,21.59,21.7,20.05,20.05,907600,21.4360413952422,21.5452569836385,19.9070231576937,19.9070231576937,914118.593013596,0.0,1.0
2011-10-05,22.88,23.1,21.53,21.73,500000,22.7168423864355,22.9352735632281,21.376469256117,21.5750430532012,503591.11558704,0.0,1.0
2011-10-06,23.59,23.6,22.69,22.85,437400,23.4217793660845,23.4317080559387,22.5281972792055,22.6870563168729,440541.507915542,0.0,1.0
2011-10-07,23.1,23.94,22.94,23.67,340300,22.9352735632281,23.7692835109819,22.7764145255608,23.5012088849182,342744.11326854,0.0,1.0
2011-10-10,24.22,24.22,23.4,23.64,249300,24.0472868268998,24.0472868268998,23.2331342588545,23.4714228153555,251090.530231698,0.0,1.0
2011-10-11,24.61,24.78,23.9,23.94,358700,24.434505731214,24.6032934587356,23.729568751565,23.7692835109819,361276.266322143,0.0,1.0
2011-10-12,25.32,25.74,24.76,24.8,379800,25.139442710863,25.5564476847399,24.5834360790272,24.6231508384441,382527.811399916,0.0,1.0
2011-10-13,25.02,25.22,24.68,25.12,270700,24.8415820152367,25.0401558123209,24.5040065601935,24.9408689137788,272644.229978824,0.0,1.0
2011-10-14,25.87,25.99,25.24,25.32,199600,25.6855206528447,25.8046649310952,25.0600131920294,25.139442710863,201033.573342346,0.0,1.0
2011-10-17,25.05,25.74,24.95,25.57,362800,24.8713680847993,25.5564476847399,24.7720811862572,25.3876599572183,365405.713469957,0.0,1.0
2011-10-18,25.99,26.3,24.77,25.09,310500,25.8046649310952,26.1124543165758,24.5933647688814,24.9110828442162,312730.082779552,0.0,1.0
2011-10-19,25.42,26.35,25.35,25.86,244200,25.2387296094052,26.1620977658468,25.1692287804257,25.6755919629905,245953.90085271,0.0,1.0
2011-10-20,25.96,26.11,25.07,25.54,263000,25.7748788615326,25.9238092093457,24.8912254645078,25.3578738876557,264888.926798783,0.0,1.0
2011-10-21,26.19,26.82,25.98,26.39,328800,26.0032387281794,26.6287461889947,25.794736241241,26.2018125252637,331161.517610038,0.0,1.0
2011-10-24,27.1,27.14,26.24,26.34,291200,26.9067495049127,26.9464642643295,26.0528821774505,26.1521690759926,293291.465717892,0.0,1.0
2011-10-25,26.6,27.14,26.5,26.96,334800,26.4103150122021,26.9464642643295,26.31102811366,26.7677478469537,337204.610997082,0.0,1.0
2011-10-26,27.21,27.41,26.27,27.08,289700,27.015965093309,27.2145388903932,26.0826682470131,26.8868921252042,291780.692371131,0.0,1.0
2011-10-27,29.18,29.47,27.75,27.97,402200,28.9719169945886,29.2598490003607,27.5521143454364,27.770545522229,405088.693378215,0.0,1.0
2011-10-28,28.38,29.07,28.13,28.89,244500,28.1776218062517,28.8627014061923,27.9294045598964,28.6839849888165,246256.055522063,0.0,1.0
2011-10-31,27.35,28.04,27.3,27.88,307000,27.1549667512679,27.8400463512085,27.1053233019969,27.6811873135411,309204.944970443,0.0,1.0
2011-11-01,25.92,26.8,25.6,26.35,312900,25.7351641021157,26.6088888092863,25.417446026781,26.1620977658468,315147.32013437,0.0,1.0
2011-11-02,27.18,27.24,26.26,26.37,328000,26.9861790237463,27.0457511628716,26.0727395571589,26.1819551455552,330355.771825099,0.0,1.0
2011-11-03,33.99,34.35,27.76,28.34,1590900,33.7476168144643,34.1050496492159,27.5620430352906,28.1379070468349,1602326.21157484,0.0,1.0
2011-11-04,33.98,34.45,33.361,33.7,556600,33.73768812461,34.204336547758,33.1231022226344,33.4596848086921,560597.629871493,0.0,1.0
2011-11-07,33.73,33.78,32.29,32.46,781000,33.4894708782548,33.5391143275258,32.0597395392483,32.2285272667699,786609.322546955,0.0,1.0
2011-11-08,35.03,35.14,32.96,32.96,697700,34.7802005593022,34.8894161476986,32.7249617594805,32.7249617594805,702711.042690156,0.0,1.0
2011-11-09,33.52,34.91,33.49,34.0,527300,33.2809683913163,34.6610562810517,33.2511823217537,33.7575455043185,531087.190498093,0.0,1.0
2011-11-10,34.67,34.8799,33.6,33.6,401400,34.4227677245506,34.6311709245905,33.36039791015,33.36039791015,404282.947593276,0.0,1.0
2011-11-11,35.03,35.84,34.77,35.06,630800,34.7802005593022,35.5844244374933,34.5220546230927,34.8099866288649,635330.55142461,0.0,1.0
2011-11-14,34.08,34.89,33.7,34.8,652800,33.8369750231521,34.6411989013433,33.4596848086921,34.5518406926554,657488.56051044,0.0,1.0
2011-11-15,35.14,35.41,33.73,33.74,333300,34.8894161476986,35.1574907737623,33.4894708782548,33.499399568109,335693.83765032,0.0,1.0
2011-11-16,33.98,35.15,33.95,34.57,296800,33.73768812461,34.8993448375528,33.7079020550474,34.3234808260085,298931.686212467,0.0,1.0
2011-11-17,33.56,34.24,33.31,33.9,228600,33.3206831507332,33.9958340608195,33.0724659043779,33.6582586057763,230241.858046394,0.0,1.0
2011-11-18,34.36,34.75,33.16,33.67,374500,34.1149783390701,34.5021972433843,32.9235355565647,33.4298987391295,377189.745574693,0.0,1.0
2011-11-21,33.67,34.24,33.33,33.67,413800,33.4298987391295,33.9958340608195,33.0923232840863,33.4298987391295,416772.007259834,0.0,1.0
2011-11-22,33.84,34.5,33.22,33.56,374100,33.5986864666511,34.253979997029,32.98310769569,33.3206831507332,376786.872682223,0.0,1.0
2011-11-23,33.16,33.77,32.92,33.53,424400,32.9235355565647,33.5291856376716,32.6852470000636,33.2908970811705,427448.13891028,0.0,1.0
2011-11-25,32.8,33.35,32.67,32.99,192400,32.5661027218131,33.1121806637947,32.4370297537084,32.7547478290431,193781.861277893,0.0,1.0
2011-11-28,34.28,34.83,33.74,34.09,300600,34.0355488202364,34.581626762218,33.499399568109,33.8469037130064,302758.978690928,0.0,1.0
2011-11-29,34.12,34.96,33.98,34.41,245100,33.876689782569,34.7106997303228,33.73768812461,34.1646217883411,246860.364860767,0.0,1.0
2011-11-30,36.37,36.48,35.29,35.52,694900,36.1106449997665,36.2198605881629,35.0383464955117,35.2667063621586,699890.932442869,0.0,1.0
2011-12-01,35.93,36.72,35.89,36.16,377500,35.6737826461812,36.4581491446639,35.6340678867644,35.9021425128281,380211.292268216,0.0,1.0
2011-12-02,36.62,37.14,36.255,36.43,390300,36.3588622461218,36.8751541185408,35.9964650664431,36.1702171388918,393103.224827244,0.0,1.0
2011-12-05,37.31,37.64,36.86,37.23,422700,37.0439418460624,37.3715886112514,36.5971508026229,36.9645123272287,425735.929117284,0.0,1.0
2011-12-06,36.5,37.22,36.35,37.17,469200,36.2397179678713,36.9545836373745,36.0907876200581,36.9049401881035,472569.902866878,0.0,1.0
2011-12-07,37.26,37.52,35.79,36.1,351600,36.9942983967914,37.2524443330008,35.5347809882223,35.8425703737028,354125.272480806,0.0,1.0
2011-12-08,36.38,36.95,36.3,36.85,526300,36.1205736896208,36.6865090113108,36.0411441707871,36.5872221127687,530080.008266918,0.0,1.0
2011-12-09,37.92,38.49,36.37,36.43,497000,37.6495919271693,38.2155272488593,36.1106449997665,36.1702171388918,500569.568893518,0.0,1.0
2011-12-12,36.96,37.31,35.55,35.55,344900,36.7162950808734,37.0639872691393,35.3155922652882,35.3155922652882,347189.278545714,0.02,1.0
2011-12-13,35.99,37.83,35.85,37.27,297300,35.7526910162509,37.5805585202771,35.6136141409446,37.0242510190518,299273.332883853,0.0,1.0
2011-12-14,35.76,35.94,35.16,35.64,363800,35.5242075782477,35.7030207036415,34.9281638269348,35.4049988279851,366214.727558512,0.0,1.0
2011-12-15,36.12,36.58,35.491,36.26,260200,35.8818338290354,36.3388007050419,35.2569812964091,36.0209107043417,261927.08111799,0.0,1.0
2011-12-16,36.38,37.38,36.08,36.36,770500,36.1401194546043,37.1335257067925,35.8420975789479,36.1202513295606,775614.204463534,0.0,1.0
2011-12-19,35.23,37.31,35.17,36.59,351700,34.997702264588,37.0639872691393,34.9380978894567,36.3487347675638,354034.413640265,0.0,1.0
2011-12-20,37.16,37.24,36.06,36.06,331400,36.9149763313111,36.9944488314861,35.8222294539041,35.8222294539041,333599.672108001,0.0,1.0
2011-12-21,36.4,36.94,35.48,36.93,218000,36.1599875796481,36.6964269558297,35.246053827635,36.6864928933078,219446.978031214,0.0,1.0
2011-12-22,36.35,36.93,36.02,36.45,184300,36.1103172670387,36.6864928933078,35.7824932038166,36.2096578922575,185523.293812627,0.0,1.0
2011-12-23,36.47,37.0,36.24,36.43,141000,36.2295260173013,36.756031330961,36.001042579298,36.1897897672137,141935.889460556,0.0,1.0
2011-12-27,36.8,36.99,36.07,36.38,123300,36.5573500805233,36.7460972684391,35.832163516426,36.1401194546043,124118.405464444,0.0,1.0
2011-12-28,35.98,36.77,35.83,36.77,210900,35.7427569537291,36.5275478929577,35.5937460159008,36.5275478929577,212299.851682491,0.0,1.0
2011-12-29,36.66,37.0779,36.24,36.24,118300,36.418273205217,36.8334176780064,36.001042579298,36.001042579298,119085.21789492,0.0,1.0
2011-12-30,35.84,36.56,35.78,36.5,182600,35.6036800784227,36.3189325799982,35.5440757032914,36.2593282048669,183812.010038989,0.0,1.0
2012-01-03,36.61,37.66,36.4,37.0,273600,36.3686028926076,37.4116794574051,36.1599875796481,36.756031330961,275416.023804312,0.0,1.0
2012-01-04,35.49,36.36,35.265,36.35,233000,35.2559878901569,36.1202513295606,35.0324714834146,36.1103172670387,234546.540739784,0.0,1.0
2012-01-05,36.28,36.36,34.6,35.3,204200,36.0407788293855,36.1202513295606,34.3718563257094,35.0672407022411,205555.38033933,0.0,1.0
2012-01-06,35.97,36.43,35.32,36.16,265300,35.7328228912072,36.1897897672137,35.0871088272849,35.9215700791229,267060.932438904,0.0,1.0
2012-01-09,35.89,36.1,35.41,36.07,225700,35.6533503910321,35.8619657039916,35.1765153899818,35.832163516426,227198.08688828,0.0,1.0
2012-01-10,36.73,36.9,36.38,36.41,182200,36.4878116428702,36.6566907057422,36.1401194546043,36.16992164217,183409.355033427,0.0,1.0
2012-01-11,37.06,37.13,36.51,36.51,218900,36.8156357060923,36.8851741437454,36.2692622673888,36.2692622673888,220352.951793728,0.0,1.0
2012-01-12,37.03,37.2,36.62,37.05,188000,36.7858335185266,36.9547125813986,36.3785369551295,36.8057016435704,189247.852614074,0.0,1.0
2012-01-13,37.25,37.3075,36.2,36.44,212700,37.004382894008,37.0615037535088,35.9613063292105,36.1997238297356,214111.799207519,0.0,1.0
2012-01-17,35.9,37.7,35.84,37.5,250600,35.663284453554,37.4514157074927,35.6036800784227,37.252734457055,252263.360984506,0.0,1.0
2012-01-18,36.91,37.0,35.05,35.87,229900,36.666624768264,36.756031330961,34.8188891391941,35.6334822659884,231425.964446679,0.0,1.0
2012-01-19,37.77,37.95,36.94,37.06,222400,37.5209541451458,37.6997672705397,36.6964269558297,36.8156357060923,223876.183092395,0.0,1.0
2012-01-20,38.11,38.38,37.6,37.66,213600,37.8587122708898,38.1269319589806,37.3520750822738,37.4116794574051,215017.772970033,0.0,1.0
2012-01-23,37.8,38.22,37.36,37.99,212800,37.5507563327115,37.9679869586305,37.1136575817487,37.7395035206272,214212.46295891,0.0,1.0
2012-01-24,38.64,38.75,37.62,37.62,263800,38.3852175845495,38.4944922722902,37.3719432073176,37.3719432073176,265550.976168047,0.0,1.0
2012-01-25,39.21,39.5385,38.46,38.62,320100,38.9514591482967,39.2777931021405,38.2064044591556,38.3653494595057,322224.668200879,0.0,1.0
2012-01-26,39.23,39.44,38.82,39.4,298600,38.9713272733405,39.1799425863,38.5640307099434,39.1402063362125,300581.961651929,0.0,1.0
2012-01-27,36.01,38.04,35.02,37.98,835500,35.7725591412947,37.7891738332366,34.7890869516285,37.7295694581053,841045.642867336,0.0,1.0
2012-01-30,36.5,36.66,35.65,35.65,347700,36.2593282048669,36.418273205217,35.414932890507,35.414932890507,350007.863584647,0.0,1.0
2012-01-31,36.24,37.13,36.15,36.8,374700,36.001042579298,36.8851741437454,35.9116360166011,36.5573500805233,377187.076460072,0.0,1.0
2012-02-01,38.08,38.12,36.17,36.34,418200,37.8289100833241,37.8686463334117,35.9315041416448,36.1003832045168,420975.808314926,0.0,1.0
2012-02-02,37.74,38.52,37.67,38.15,253200,37.4911519575802,38.2660088342869,37.421613519927,37.8984485209773,254880.618520657,0.0,1.0
2012-02-03,39.0,39.1,38.41,38.48,332700,38.7428438353372,38.842184460556,38.1567341465462,38.2262725841994,334908.300876078,0.0,1.0
2012-02-06,38.53,38.99,38.2,38.66,251800,38.2759428968088,38.7329097728154,37.9481188335867,38.4050857095933,253471.326001191,0.0,1.0
2012-02-07,39.11,39.45,38.4807,38.53,303800,38.8521185230779,39.1898766488219,38.2269679685759,38.2759428968088,305816.476724233,0.0,1.0
2012-02-08,38.48,39.38,38.32,39.09,331200,38.2262725841994,39.1203382111687,38.0673275838493,38.8322503980342,333398.34460522,0.0,1.0
2012-02-09,38.98,39.2,38.4,38.71,364700,38.7229757102935,38.9415250857749,38.1468000840243,38.4547560222027,367120.701321026,0.0,1.0
2012-02-10,38.56,38.98,38.37,38.48,281400,38.3057450843745,38.7229757102935,38.1169978964587,38.2262725841994,283267.796412768,0.0,1.0
2012-02-13,39.24,39.7192,38.81,38.94,318100,38.9812613358624,39.4573016119109,38.5540966474215,38.6832394602059,320211.393173069,0.0,1.0
2012-02-14,39.22,39.25,38.8,39.07,255900,38.9613932108186,38.9911953983843,38.5441625848996,38.8123822729904,257598.5398082,0.0,1.0
2012-02-15,38.98,39.78,38.84,39.35,296000,38.7229757102935,39.517700712044,38.5838988349871,39.0905360236031,297964.704115776,0.0,1.0
2012-02-16,40.12,40.25,38.94,38.98,320200,39.8753269628317,40.0045341538877,38.7025232286308,38.7422792874172,322164.731388267,0.02,1.0
2012-02-17,40.17,40.47,39.75,40.17,245500,39.9250220363148,40.2231924772133,39.5075834190568,39.9250220363148,247006.375877013,0.0,1.0
2012-02-21,40.03,40.5,39.76,40.11,246600,39.7858758305621,40.2530095213032,39.5175224337535,39.8653879481351,248113.125422694,0.0,1.0
2012-02-22,40.32,40.65,39.8,39.95,273200,40.0741072567641,40.4020947417525,39.5572784925399,39.7063637129892,274876.341709165,0.0,1.0
2012-02-23,40.73,40.9,39.65,40.29,263700,40.4816068593254,40.6505701091679,39.4081932720907,40.0442902126742,265318.050178282,0.0,1.0
2012-02-24,40.53,40.8899,40.47,40.85,179700,40.2828265653931,40.6405317043243,40.2231924772133,40.6008750356848,180802.63032627,0.0,1.0
2012-02-27,40.2,40.87,40.0,40.32,294200,39.9548390804047,40.6207530650781,39.7560587864723,40.0741072567641,296005.196672168,0.0,1.0
2012-02-28,40.53,40.7,39.73,40.19,356700,40.2828265653931,40.4517898152356,39.4877053896636,39.944900065708,358888.693585867,0.0,1.0
2012-02-29,40.48,41.0,40.41,40.64,365500,40.23313149191,40.7499602561341,40.1635583890336,40.3921557270558,367742.689951316,0.0,1.0
2012-03-01,40.77,41.269,40.6,40.69,264000,40.5213629181119,41.0173197514731,40.3523996682694,40.4418508005389,265619.890963468,0.0,1.0
2012-03-02,39.75,40.7,39.38,40.7,239200,39.5075834190568,40.4517898152356,39.139839875282,40.4517898152356,240667.719388112,0.0,1.0
2012-03-05,40.24,40.552,39.37,39.57,207800,39.9945951391911,40.3046923977256,39.1299008605854,39.3286811545177,209075.050538669,0.0,1.0
2012-03-06,39.68,40.04,39.38,39.78,209400,39.4380103161805,39.7958148452588,39.139839875282,39.5374004631467,210684.86805966,0.0,1.0
2012-03-07,40.03,40.31,39.54,39.69,241200,39.7858758305621,40.0641682420675,39.2988641104279,39.4479493308771,242679.991289351,0.0,1.0
2012-03-08,41.27,41.4,40.02,40.4,242100,41.0183136529428,41.1475208439988,39.7759368158655,40.153619374337,243585.513644908,0.0,1.0
2012-03-09,41.9,42.01,41.15,41.28,293600,41.6444715788297,41.7538007404925,40.8990454765834,41.0282526676394,295401.515101797,0.0,1.0
2012-03-12,41.98,42.23,41.57,41.84,281800,41.7239836964027,41.9724590638181,41.3164840938413,41.58483749065,283529.11088449,0.0,1.0
2012-03-13,43.0,43.0,41.98,42.21,428700,42.7377631954577,42.7377631954577,41.7239836964027,41.9525810344249,431330.48203045,0.0,1.0
2012-03-14,42.55,43.23,42.22,42.89,212500,42.2905075341099,42.9663605334799,41.9625200491215,42.6284340337949,213803.889506579,0.0,1.0
2012-03-15,43.15,43.15,42.185,42.45,241800,42.886848415907,42.886848415907,41.9277334976833,42.1911173871437,243283.672859722,0.0,1.0
2012-03-16,42.99,43.282,42.85,43.2,482300,42.7278241807611,43.0180434099023,42.5886779750084,42.9365434893901,485259.368983639,0.0,1.0
2012-03-19,42.85,43.56,42.64,42.99,272400,42.5886779750084,43.2943480184683,42.3799586663795,42.7278241807611,274071.43294867,0.0,1.0
2012-03-20,42.81,43.17,42.39,42.48,192700,42.548921916222,42.9067264453002,42.131483298964,42.2209344312336,193882.397684319,0.0,1.0
2012-03-21,42.88,43.22,42.73,42.92,236800,42.6184950190983,42.9564215187833,42.469409798649,42.6582510778848,238252.993106626,0.0,1.0
2012-03-22,42.98,43.23,42.18,42.38,210000,42.7178851660645,42.9663605334799,41.922763990335,42.1215442842674,211288.549630031,0.0,1.0
2012-03-23,43.39,43.42,42.41,42.95,238200,43.1253847686258,43.1552018127157,42.1513613283572,42.6880681219746,239661.583437493,0.0,1.0
2012-03-26,44.04,44.35,43.62,43.89,289300,43.771420723906,44.0795301795012,43.353982106648,43.6223355034567,291075.130514134,0.0,1.0
2012-03-27,43.6,44.25,43.6,44.04,242000,43.3341040772548,43.980140032535,43.3341040772548,43.771420723906,243484.900049846,0.0,1.0
2012-03-28,42.94,43.62,42.4,43.55,263000,42.678129107278,43.353982106648,42.1414223136606,43.2844090037717,264613.755012849,0.0,1.0
2012-03-29,43.36,43.71,42.74,42.74,360200,43.095567724536,43.4434332389176,42.4793488133456,42.4793488133456,362410.169413035,0.0,1.0
2012-03-30,43.9,44.29,43.76,43.76,352100,43.6322745181533,44.0198960913214,43.4931283124007,43.4931283124007,354260.46821302,0.0,1.0
2012-04-02,44.34,44.47,43.56,43.85,261500,44.0695911648045,44.1987983558606,43.2943480184683,43.5825794446703,263104.55108692,0.0,1.0
2012-04-03,43.05,44.26,42.71,44.25,475400,42.7874582689408,43.9900790472316,42.4495317692558,43.980140032535,478317.030924367,0.0,1.0
2012-04-04,42.45,42.63,41.96,42.35,320500,42.1911173871437,42.3700196516828,41.7041056670094,42.0917272401775,322466.572173453,0.0,1.0
2012-04-05,42.31,42.6,42.08,42.16,244000,42.0519711813911,42.340202607593,41.8233738433688,41.9028859609418,245497.171951084,0.0,1.0
2012-04-09,41.91,42.39,41.35,41.39,214100,41.6544105935263,42.131483298964,41.0978257705157,41.1375818293022,215413.70702757,0.0,1.0
2012-04-10,40.98,42.0287,40.97,41.9,307100,40.7300822267409,41.7723866979752,40.7201432120442,41.6444715788297,308984.350435155,0.0,1.0
2012-04-11,42.31,42.3199,41.07,41.44,253800,42.0519711813911,42.0618108059407,40.8195333590104,41.1872769027853,255357.304267152,0.0,1.0
2012-04-12,42.44,42.9599,42.32,42.36,166200,42.1811783724471,42.6979077465243,42.0619101960877,42.1016662548742,167219.794992911,0.0,1.0
2012-04-13,42.02,42.49,41.84,42.2,192400,41.7637397551891,42.2308734459302,41.58483749065,41.9426420197283,193580.556899134,0.0,1.0
2012-04-16,42.16,42.82,41.58,42.22,180000,41.9028859609418,42.5588609309186,41.3264231085379,41.9625200491215,181104.471111456,0.0,1.0
2012-04-17,42.85,43.21,42.66,42.66,154300,42.5886779750084,42.9464825040867,42.3998366957727,42.3998366957727,155246.777180542,0.0,1.0
2012-04-18,42.39,42.64,42.13,42.49,119900,42.131483298964,42.3799586663795,41.8730689168519,42.2308734459302,120635.700479242,0.0,1.0
2012-04-19,41.61,42.94,41.34,42.43,188600,41.3562401526278,42.678129107278,41.0878867558191,42.1712393577505,189757.240286781,0.0,1.0
2012-04-20,42.42,43.27,41.97,41.97,268700,42.1613003430539,43.0061165922664,41.714044681706,41.714044681706,270348.729931378,0.0,1.0
2012-04-23,41.74,41.9,41.05,41.54,177700,41.4854473436838,41.6444715788297,40.7996553296172,41.2866670497515,178790.358425032,0.0,1.0
2012-04-24,41.67,42.27,41.47,41.83,198600,41.4158742408075,42.0122151226046,41.2170939468751,41.5748984759534,199818.599792973,0.0,1.0
2012-04-25,43.05,43.18,42.09,42.3,258600,42.7874582689408,42.9166654599968,41.8333128580655,42.0420321666944,260186.756830125,0.0,1.0
2012-04-26,43.31,45.0,41.5401,43.05,333000,43.0458726510529,44.7255661347813,41.2867664398984,42.7874582689408,335043.271556193,0.0,1.0
2012-04-27,44.32,44.49,43.16,43.33,328400,44.0497131354113,44.2186763852538,42.8967874306036,43.0657506804461,330415.046183344,0.0,1.0
2012-04-30,42.9,44.15,42.87,44.11,299000,42.6383730484915,43.8807498855688,42.6085560044017,43.8409938267823,300834.64923514,0.0,1.0
2012-05-01,42.87,43.99,42.44,42.9,258200,42.6085560044017,43.7217256504229,42.1811783724471,42.6383730484915,259784.302449877,0.0,1.0
2012-05-02,43.2,43.31,41.93,42.44,217000,42.9365434893901,43.0458726510529,41.6742886229196,42.1811783724471,218331.501284366,0.0,1.0
2012-05-03,42.26,43.21,42.04,43.21,230400,42.002276107908,42.9464825040867,41.7836177845824,42.9464825040867,231813.723022663,0.0,1.0
2012-05-04,41.51,42.12,41.22,41.91,256700,41.2568500056616,41.8631299021553,40.9686185794597,41.6544105935263,258275.098523948,0.0,1.0
2012-05-07,41.57,42.12,41.45,41.46,245000,41.3164840938413,41.8631299021553,41.1972159174819,41.2071549321785,246503.307901704,0.0,1.0
2012-05-08,41.83,42.01,40.912,41.43,322200,41.5748984759534,41.7538007404925,40.6624969268039,41.1773378880887,324177.003289505,0.0,1.0
2012-05-09,41.43,41.64,41.11,41.29,265000,41.1773378880887,41.3860571967177,40.8592894177969,41.038191682336,266626.026914087,0.0,1.0
2012-05-10,41.52,41.86,40.82,41.64,305700,41.2866670497515,41.6247563271338,40.5906008904349,41.4059926770629,307427.673556333,0.02,1.0
2012-05-11,41.47,41.694,41.23,41.23,245000,41.2369480383717,41.459689209353,40.9982967837489,40.9982967837489,246384.625519469,0.0,1.0
2012-05-14,41.04,41.6,40.87,41.02,257000,40.8093645405058,41.3662174679591,40.6403199018146,40.7894769359539,258452.443912259,0.0,1.0
2012-05-15,40.94,41.68,40.72,40.98,281000,40.7099265177463,41.4457678861667,40.4911628676753,40.7497017268501,282588.080697839,0.0,1.0
2012-05-16,40.74,41.53,40.73,41.11,254900,40.5110504722272,41.2966108520274,40.5011066699513,40.8789711564375,256340.575693521,0.0,1.0
2012-05-17,39.97,40.81,39.82,40.73,260800,39.745377696979,40.5806570881589,39.5962206628397,40.5011066699513,262273.919736642,0.0,1.0
2012-05-18,39.92,40.72,39.72,39.94,267400,39.6956586855992,40.4911628676753,39.4967826400802,39.7155462901511,268911.219852677,0.0,1.0
2012-05-21,41.17,41.33,39.37,39.93,274300,40.9386339700932,41.0977348065084,39.1487495604219,39.7056024878752,275850.215428531,0.0,1.0
2012-05-22,41.09,41.45,40.71,41.06,255000,40.8590835518856,41.2170604338198,40.4812190653994,40.8292521450577,256441.140846794,0.0,1.0
2012-05-23,41.34,41.45,40.2,40.82,262000,41.1076786087843,41.2170604338198,39.9740851493259,40.5906008904349,263480.701575922,0.0,1.0
2012-05-24,41.24,41.45,40.85,41.38,196500,41.0082405860248,41.2170604338198,40.6204322972627,41.1474538178882,197610.526181941,0.0,1.0
2012-05-25,41.04,41.64,40.9,41.25,146700,40.8093645405058,41.4059926770629,40.6701513086425,41.0181843883008,147529.079851861,0.0,1.0
2012-05-29,40.8,41.61,40.41,41.38,337800,40.570713285883,41.376161270235,40.1829049971208,41.1474538178882,339709.087757046,0.0,1.0
2012-05-30,40.21,40.64,40.17,40.41,174700,39.9840289516018,40.4116124494677,39.944253742498,40.1829049971208,175687.322768372,0.0,1.0
2012-05-31,40.66,41.35,39.53,40.26,834000,40.4315000540196,41.1176224110603,39.3078503968371,40.0337479629816,838713.378298926,0.0,1.0
2012-06-01,38.53,40.15,38.47,39.52,315500,38.3134701692419,39.9243661379461,38.2538073555862,39.2979065945611,317283.058577112,0.0,1.0
2012-06-04,38.51,39.0,38.02,38.72,261400,38.29358256469,38.7808288762116,37.8063362531684,38.502402412485,262877.310656282,0.0,1.0
2012-06-05,39.01,39.05,38.17,38.19,501500,38.7907726784876,38.8305478875914,37.9554932873077,37.9753808918596,504334.243665361,0.0,1.0
2012-06-06,40.01,40.01,39.19,39.19,257800,39.7851529060828,39.7851529060828,38.9697611194547,38.9697611194547,259256.965138445,0.0,1.0
2012-06-07,40.18,41.06,39.73,40.36,345300,39.9541975447739,40.8292521450577,39.5067264423561,40.1331859857411,347251.474252541,0.0,1.0
2012-06-08,40.7,40.76,39.481,40.08,167300,40.4712752631234,40.5309380767791,39.2591257656849,39.8547595220144,168245.501426152,0.0,1.0
2012-06-11,40.82,41.5,40.75,41.02,424500,40.5906008904349,41.2667794451996,40.5209942745032,40.7894769359539,426899.075644956,0.0,1.0
2012-06-12,41.37,41.44,40.69,40.94,369400,41.1375100156122,41.2071166315439,40.4613314608475,40.7099265177463,371487.676191395,0.0,1.0
2012-06-13,41.29,41.6,40.87,41.2,347500,41.0579595974046,41.3662174679591,40.6403199018146,40.968465376921,349463.907624552,0.0,1.0
2012-06-14,41.0,41.5277,40.62,41.28,231600,40.769589331402,41.294323777504,40.3917248449158,41.0480157951286,232908.894980853,0.0,1.0
2012-06-15,41.06,41.21,40.76,41.0,634300,40.8292521450577,40.978409179197,40.5309380767791,40.769589331402,637884.76721224,0.0,1.0
2012-06-18,41.36,41.49,40.51,40.8,209600,41.1275662133362,41.2568356429236,40.2823430198804,40.570713285883,210784.561260737,0.0,1.0
2012-06-19,42.4,42.53,41.45,41.46,317400,42.1617216500352,42.2909910796226,41.2170604338198,41.2270042360958,319193.796489304,0.0,1.0
2012-06-20,42.44,42.68,42.17,42.33,191800,42.201496859139,42.4401481137619,41.9330141976883,42.0921150341036,192883.963978098,0.0,1.0
2012-06-21,41.07,42.51,41.03,42.4,179800,40.8391959473336,42.2711034750707,40.7994207382298,42.1617216500352,180816.145585308,0.0,1.0
2012-06-22,41.68,42.02,41.03,41.29,671000,41.4457678861667,41.7838571635491,40.7994207382298,41.0579595974046,674792.178463524,0.0,1.0
2012-06-25,40.25,41.1218,40.11,40.89,202400,40.0238041607056,40.8907048431231,39.8845909288423,40.6602075063665,203543.870225063,0.0,1.0
2012-06-26,40.61,40.8,39.81,40.42,157500,40.3817810426399,40.570713285883,39.5862768605637,40.1928487993968,158390.116405373,0.0,1.0
2012-06-27,41.46,41.67,40.585,40.69,129300,41.2270042360958,41.4358240838908,40.35692153695,40.4613314608475,130030.743182315,0.0,1.0
2012-06-28,41.2,41.27,40.61,41.09,122000,40.968465376921,41.0380719928527,40.3817810426399,40.8590835518856,122689.486993368,0.0,1.0
2012-06-29,42.28,42.65,42.14,42.17,216100,42.0423960227238,42.410316706934,41.9031827908605,41.9330141976883,217321.296223499,0.0,1.0
2012-07-02,43.41,43.43,42.24,42.56,156800,43.1660456799063,43.1859332844583,42.00262081362,42.3208224864505,157686.16033246,0.0,1.0
2012-07-03,44.23,44.23,43.252,43.33,135900,43.9814374665344,43.9814374665344,43.0089336039463,43.0864952616987,136668.04329835,0.0,1.0
2012-07-05,44.0,44.24,43.865,44.04,169500,43.7527300141875,43.9913812688103,43.6184886834622,43.7925052232913,170457.934798163,0.0,1.0
2012-07-06,43.53,43.63,43.04,43.5,117300,43.2853713072178,43.3848093299773,42.7981249956961,43.2555399003899,117962.924789525,0.0,1.0
2012-07-09,43.67,43.86,43.18,43.39,151700,43.4245845390811,43.6135167823242,42.9373382275595,43.1461580753544,152557.337515524,0.0,1.0
2012-07-10,43.26,43.88,43.07,43.88,109800,43.0168886457671,43.6334043868761,42.827956402524,43.6334043868761,110420.538294031,0.0,1.0
2012-07-11,43.84,43.9,42.98,43.29,233600,43.5936291777723,43.653291991428,42.7384621820404,43.0467200525949,234920.198046318,0.0,1.0
2012-07-12,43.3,43.71,42.99,43.58,214200,43.0566638548709,43.4643597481849,42.7484059843164,43.3350903185975,215410.558311307,0.0,1.0
2012-07-13,44.29,44.4,43.38,43.5,202300,44.0411002801901,44.1504821052256,43.1362142730785,43.2555399003899,203443.30507179,0.0,1.0
2012-07-16,43.89,44.17,43.71,44.16,110000,43.643348189152,43.9217746528787,43.4643597481849,43.9118308506027,110621.668600578,0.0,1.0
2012-07-17,44.21,44.3,43.34,44.03,132900,43.9615498619825,44.051044082466,43.0964390639747,43.7825614210154,133651.088700153,0.0,1.0
2012-07-18,44.04,44.98,43.78,44.15,175000,43.7925052232913,44.7272226372308,43.5339663641166,43.9018870483268,175989.018228192,0.0,1.0
2012-07-19,44.05,44.24,43.9,44.0,122600,43.8024490255673,43.9913812688103,43.653291991428,43.7527300141875,123292.877913007,0.0,1.0
2012-07-20,43.59,43.95,43.48,43.75,156700,43.3450341208735,43.7030110028077,43.235652295838,43.5041349572887,157585.595179187,0.0,1.0
2012-07-23,42.84,43.1,42.53,42.96,204900,42.5992489501771,42.8577878093518,42.2909910796226,42.7185745774885,206057.999056894,0.0,1.0
2012-07-24,43.19,43.28,42.83,42.88,177800,42.9472820298354,43.036776250319,42.5893051479011,42.6390241592809,178804.842519843,0.0,1.0
2012-07-25,43.87,44.24,43.43,43.51,201300,43.6234605846001,43.9913812688103,43.1859332844583,43.2654837026659,202437.653539057,0.0,1.0
2012-07-26,39.19,43.87,38.985,43.87,537000,38.9697611194547,43.6234605846001,38.7659131727977,43.6234605846001,540034.873077366,0.0,1.0
2012-07-27,43.19,43.48,39.38,39.59,410200,42.9472820298354,43.235652295838,39.1586933626978,39.3675132104928,412518.258726882,0.0,1.0
2012-07-30,43.1,43.818,42.62,43.41,274600,42.8577878093518,43.5717528127652,42.3804853001062,43.1660456799063,276151.910888352,0.0,1.0
2012-07-31,43.29,43.63,43.015,43.05,241300,43.0467200525949,43.3848093299773,42.7732654900063,42.8080687979721,242663.714848358,0.0,1.0
2012-08-01,42.79,43.76,42.77,43.61,449100,42.5495299387973,43.5140787595647,42.5296423342454,43.3649217254254,451638.103350177,0.0,1.0
2012-08-02,43.32,43.5,42.5,42.5,273100,43.0765514594228,43.2555399003899,42.2611596727947,42.2611596727947,274643.433589252,0.0,1.0
2012-08-03,44.02,44.51,43.37,43.44,556500,43.7726176187394,44.259863930261,43.1262704708025,43.1958770867342,559645.07796565,0.0,1.0
2012-08-06,44.08,44.29,43.83,44.0,174400,43.8322804323951,44.0411002801901,43.5836853754963,43.7527300141875,175385.627308552,0.0,1.0
2012-08-07,44.11,44.31,44.0,44.25,333800,43.862111839223,44.060987884742,43.7527300141875,44.0013250710863,335686.481626117,0.0,1.0
2012-08-08,44.37,44.5,43.97,43.97,327000,44.1206506983977,44.2499201279851,43.7228986073596,43.7228986073596,328848.051203536,0.0,1.0
2012-08-09,44.35,44.55,44.17,44.45,103200,44.1007630938458,44.2996391393648,43.9217746528787,44.2002011166053,103783.238177997,0.0,1.0
2012-08-10,44.41,44.45,43.9,44.25,104000,44.1604259075015,44.2002011166053,43.653291991428,44.0013250710863,104587.759404183,0.0,1.0
2012-08-13,44.3,44.415,43.29,44.22,170300,44.051044082466,44.1653978086395,43.0467200525949,43.9714936642584,171262.456024349,0.0,1.0
2012-08-14,43.44,44.58,43.26,44.58,174100,43.1958770867342,44.3294705461927,43.0168886457671,44.3294705461927,175083.931848733,0.0,1.0
2012-08-15,43.96,44.15,43.31,43.31,115800,43.7129548050837,43.9018870483268,43.0666076571468,43.0666076571468,116454.447490426,0.0,1.0
2012-08-16,44.35,44.5,43.82,43.83,112200,44.1007630938458,44.2499201279851,43.5737415732204,43.5836853754963,112834.101972589,0.0,1.0
2012-08-17,45.68,45.74,44.25,44.36,254200,45.4232887965474,45.4829516102031,44.0013250710863,44.1107068961218,255636.619620608,0.0,1.0
2012-08-20,44.68,45.6,44.47,45.6,163200,44.4289085689522,45.3437383783398,44.2200887211572,45.3437383783398,164122.330141948,0.0,1.0
2012-08-21,44.87,45.05,44.3,44.71,219300,44.6178408121953,44.7968292531624,44.051044082466,44.4587399757801,220539.381128243,0.0,1.0
2012-08-22,44.05,44.93,43.92,44.8,170300,43.8024490255673,44.677503625851,43.6731795959799,44.5482341962636,171262.456024349,0.0,1.0
2012-08-23,43.98,44.2,43.79,44.0,88500,43.7328424096356,43.9516060597065,43.5439101663925,43.7527300141875,89000.1606468284,0.0,1.0
2012-08-24,43.54,43.98,43.38,43.84,115400,43.2953151094937,43.7328424096356,43.1362142730785,43.5936291777723,116052.186877333,0.0,1.0
2012-08-27,43.46,43.79,43.35,43.65,146100,43.2157646912861,43.5439101663925,43.1063828662506,43.4046969345292,146925.688932222,0.0,1.0
2012-08-28,44.25,44.41,43.4,43.58,168900,44.0013250710863,44.1604259075015,43.1561018776304,43.3350903185975,169854.543878523,0.0,1.0
2012-08-29,43.44,44.43,43.33,44.21,153300,43.1958770867342,44.1803135120534,43.0864952616987,43.9615498619825,154166.379967896,0.0,1.0
2012-08-30,42.3,43.3,42.27,43.3,236400,42.0622836272757,43.0566638548709,42.0324522204479,43.0566638548709,237736.022337969,0.0,1.0
2012-08-31,42.71,43.055,42.24,42.69,316400,42.4699795205897,42.8130406991101,42.00262081362,42.4500919160378,318188.144956571,0.0,1.0
2012-09-04,44.41,44.61,42.37,42.44,247700,44.1604259075015,44.3593019530205,42.1318902432074,42.201496859139,249099.884657847,0.0,1.0
2012-09-05,44.01,44.56,43.96,44.21,215200,43.7626738164634,44.3095829416408,43.7129548050837,43.9615498619825,216416.20984404,0.0,1.0
2012-09-06,45.18,45.2,43.99,44.26,202700,44.9459862873017,44.9658826955741,43.7621499950952,44.0307515067723,203755.368531925,0.02,1.0
2012-09-07,44.76,45.28,44.69,45.28,131600,44.5281617135818,45.0454683286636,44.4585242846284,45.0454683286636,132285.182529853,0.0,1.0
2012-09-10,44.83,45.11,44.49,44.71,174800,44.5977991425351,44.8763488583484,44.2595602019047,44.4784206929008,175710.105670353,0.0,1.0
2012-09-11,44.99,45.13,44.46,44.76,185500,44.7569704087141,44.8962452666208,44.2297155894961,44.5281617135818,186465.81580006,0.0,1.0
2012-09-12,45.27,45.46,44.8,45.46,158700,45.0355201245274,45.224536003115,44.5679545301265,45.224536003115,159526.280148083,0.0,1.0
2012-09-13,45.16,45.5,44.7,45.25,273600,44.9260898790293,45.2643288196598,44.4684724887646,45.015623716255,275024.513223161,0.0,1.0
2012-09-14,45.58,45.87,45.26,45.26,144600,45.3439144527493,45.6324123726987,45.0255719203912,45.0255719203912,145352.86773417,0.0,1.0
2012-09-17,45.1,45.44,44.75,45.38,227400,44.8664006542122,45.2046395948426,44.5182135094456,45.1449503700255,228583.970420127,0.0,1.0
2012-09-18,45.08,45.45,44.78,45.04,141400,44.8465042459398,45.2145877989788,44.5480581218542,44.8067114293951,142136.2067608,0.0,1.0
2012-09-19,44.95,45.26,44.57,45.0,196700,44.7171775921694,45.0255719203912,44.3391458349942,44.7669186128503,197724.129206855,0.0,1.0
2012-09-20,45.18,45.23,44.57,44.75,93000,44.9459862873017,44.9957273079826,44.3391458349942,44.5182135094456,93484.2095385743,0.0,1.0
2012-09-21,45.95,46.11,45.1331,45.5,488800,45.7119980057883,45.8711692719673,44.899329209903,45.2643288196598,491344.963682313,0.0,1.0
2012-09-24,45.83,46.0,45.52,45.64,111900,45.592619556154,45.7617390264692,45.2842252279321,45.4036036775664,112482.613412543,0.0,1.0
2012-09-25,44.85,46.0,44.76,46.0,192700,44.6176955508075,45.7617390264692,44.5281617135818,45.7617390264692,193703.302990143,0.0,1.0
2012-09-26,44.57,45.23,44.43,44.97,146800,44.3391458349942,44.9957273079826,44.1998709770875,44.7370740004417,147564.322153362,0.0,1.0
2012-09-27,44.65,44.83,44.34,44.57,125200,44.4187314680837,44.5977991425351,44.1103371398618,44.3391458349942,125851.860583113,0.0,1.0
2012-09-28,44.26,44.81,44.22,44.5,139300,44.0307515067723,44.5779027342627,43.9909586902276,44.2695084060409,140025.272997026,0.0,1.0
2012-10-01,43.44,44.49,42.76,44.4,241700,43.2149987676048,44.2595602019047,42.538520886344,44.170026364679,242958.424144876,0.0,1.0
2012-10-02,43.8,44.06,43.4017,43.63,259500,43.5731341165076,43.8317874240485,43.1768971457632,43.4040146461924,260851.100809248,0.0,1.0
2012-10-03,44.5,44.63,43.4,43.83,121600,44.2695084060409,44.3988350598113,43.1752059510601,43.6029787289162,122233.116988071,0.0,1.0
2012-10-04,45.47,45.47,44.03,44.61,152700,45.2344842072512,45.2344842072512,43.80194281164,44.3789386515389,153495.040823014,0.0,1.0
2012-10-05,44.66,46.17,44.64,45.55,168000,44.4286796722199,45.9308584967844,44.4087832639475,45.3140698403407,168874.701101941,0.0,1.0
2012-10-08,44.56,44.85,44.35,44.5,58800,44.329197630858,44.6176955508075,44.120285343998,44.2695084060409,59106.1453856792,0.0,1.0
2012-10-09,43.61,44.53,43.47,44.51,92100,43.38411823792,44.2993530184494,43.2448433800134,44.279456610177,92579.523639814,0.0,1.0
2012-10-10,43.83,44.02,43.62,43.67,60900,43.6029787289162,43.7919946075038,43.3940664420562,43.4438074627372,61217.0791494535,0.0,1.0
2012-10-11,44.01,44.67,43.82,44.17,66900,43.7820464033676,44.4386278763561,43.59303052478,43.9412176695466,67248.3184745228,0.0,1.0
2012-10-12,44.21,44.49,43.78,43.98,59700,43.9810104860914,44.2595602019047,43.5532377082353,43.752201790959,60010.8312844396,0.0,1.0
2012-10-15,44.71,44.835,44.14,44.43,83700,44.4784206929008,44.6027732446032,43.9113730571381,44.1998709770875,84135.7885847169,0.0,1.0
2012-10-16,44.69,45.44,44.62,44.85,99600,44.4585242846284,45.2046395948426,44.3888868556751,44.6176955508075,100118.572796151,0.0,1.0
2012-10-17,44.96,45.26,44.512,44.72,57300,44.7271257963056,45.0255719203912,44.2814462510043,44.488368897037,57598.3355544118,0.0,1.0
2012-10-18,44.7,44.98,44.42,44.96,64400,44.4684724887646,44.7470222045779,44.1899227729513,44.7271257963056,64735.3020890773,0.0,1.0
2012-10-19,43.71,44.77,43.35,44.38,204200,43.4836002792819,44.538109917718,43.1254649303791,44.1501299564066,205263.178363192,0.0,1.0
2012-10-22,44.54,44.57,43.36,43.58,146300,44.3093012225856,44.3391458349942,43.1354131345153,43.3542736255115,147061.718876273,0.0,1.0
2012-10-23,44.32,44.42,43.6601,44.04,73900,44.0904407315895,44.1899227729513,43.4339587406423,43.8118910157762,74284.7643537703,0.0,1.0
2012-10-24,44.41,44.55,44.13,44.55,91300,44.1799745688152,44.3192494267218,43.9014248530019,44.3192494267218,91775.3583964712,0.0,1.0
2012-10-25,45.33,45.415,44.69,44.74,204900,45.0952093493445,45.1797690845021,44.4585242846284,44.5082653053094,205966.822951117,0.0,1.0
2012-10-26,45.83,46.04,45.29,45.45,156900,45.592619556154,45.801531843014,45.0554165327998,45.2145877989788,157716.908350562,0.0,1.0
2012-10-31,46.6,46.76,45.55,45.84,239700,46.3586312746405,46.5178025408196,45.3140698403407,45.6025677602902,240948.011036519,0.0,1.0
2012-11-01,47.86,47.86,45.95,46.25,467400,47.6121049958004,47.6121049958004,45.7119980057883,46.0104441298739,469833.543422899,0.0,1.0
2012-11-02,43.47,47.16,43.3,47.16,375200,43.2448433800134,46.9157307062671,43.0757239096982,46.9157307062671,377153.499127668,0.0,1.0
2012-11-05,43.73,43.92,42.73,43.36,210900,43.5034966875543,43.6925125661419,42.5086762739354,43.1354131345153,211998.062276186,0.0,1.0
2012-11-06,43.03,44.12,42.85,43.9,249600,42.8071223980211,43.8914766488657,42.6280547235697,43.6726161578695,250899.555922883,0.0,1.0
2012-11-07,41.74,42.61,41.69,42.55,276800,41.5238040644527,42.3892978243011,41.4740630437718,42.329608599484,278241.174196531,0.0,1.0
2012-11-08,41.87,42.25,41.35,41.67,193300,41.6531307182232,42.0311624753983,41.1358241031413,41.4541666354994,194306.426922649,0.0,1.0
2012-11-09,42.19,42.58,41.41,41.41,141100,41.9714732505812,42.3594532118926,41.1955133279585,41.1955133279585,141834.644794547,0.0,1.0
2012-11-12,42.0,42.36,41.65,42.31,85100,41.7824573719936,42.1405927208964,41.434270227227,42.0908517002155,85543.0777605664,0.0,1.0
2012-11-13,41.97,42.07,41.51,41.64,51248,41.7526127595851,41.8520948009469,41.2949953693204,41.4243220230908,51514.8254885253,0.0,1.0
2012-11-14,41.39,42.2,41.29,42.13,35836,41.1756169196861,41.9814214547174,41.0761348783242,41.9117840257641,36022.5820755306,0.0,1.0
2012-11-15,40.62,41.35,40.52,41.23,247700,40.4096052011995,41.1358241031413,40.3101231598377,41.0164456535071,248989.663469945,0.0,1.0
2012-11-16,41.19,41.36,40.47,40.5,234200,40.9766528369623,41.1457723072775,40.2603821391567,40.2902267515653,235419.374988539,0.0,1.0
2012-11-19,41.78,41.78,41.15,41.67,93300,41.5635968809975,41.5635968809975,40.9368600204176,41.4541666354994,93785.7715048277,0.0,1.0
2012-11-20,41.91,42.01,41.3601,41.6,104000,41.6929235347679,41.7924055761298,41.1458717893189,41.3845292065461,104541.481634535,0.0,1.0
2012-11-21,42.81,42.87,41.8525,41.96,157200,42.5882619070249,42.6479511318421,41.6357213609848,41.7426645554489,158018.470316816,0.0,1.0
2012-11-23,42.74,43.01,42.5,43.01,61900,42.5186244780716,42.7872259897487,42.2798675788031,42.7872259897487,62222.2857036317,0.0,1.0
2012-11-26,42.83,42.9025,42.24,42.47,93200,42.6081583152973,42.6802827952847,42.0212142712622,42.2500229663945,93685.2508494099,0.0,1.0
2012-11-27,42.31,43.13,42.2716,42.73,166000,42.0908517002155,42.906604439383,42.0526505963325,42.5086762739354,166864.287993584,0.0,1.0
2012-11-28,42.05,42.1,41.25,42.06,214400,41.8321983926746,41.8819394133555,41.0363420617795,41.8421465968108,215516.28521581,0.0,1.0
2012-11-29,43.14,43.23,42.12,42.29,157900,42.9165526435192,43.0060864807449,41.9018358216279,42.0709552919431,158722.114904741,0.0,1.0
2012-11-30,42.82,43.34,42.47,43.28,195300,42.5982101111611,43.1155167262429,42.2500229663945,43.0558275014258,196316.840031006,0.0,1.0
2012-12-03,42.4,43.05,42.15,43.02,172600,42.2002819457136,42.8472202302587,41.9514595285808,42.8173615402028,173416.850849816,0.02,1.0
2012-12-04,43.24,43.44,42.15,42.36,285100,43.0363252672796,43.2353832009858,41.9514595285808,42.1604703589723,286449.271015542,0.0,1.0
2012-12-05,42.63,43.37,42.59,43.31,215900,42.4291985694757,43.1657129241886,42.3893869827344,43.1059955440767,216921.773455824,0.0,1.0
2012-12-06,42.25,42.79,42.16,42.59,246500,42.0509884954339,42.5884449164406,41.9614124252661,42.3893869827344,247666.591740902,0.0,1.0
2012-12-07,42.16,42.47,41.99,42.47,185900,41.9614124252661,42.2699522225107,41.7922131816159,42.2699522225107,186779.794744964,0.0,1.0
2012-12-10,41.71,42.39,41.69,42.24,176100,41.5135320744272,42.1903290490283,41.4936262810566,42.0410355987486,176933.41503275,0.0,1.0
2012-12-11,42.46,42.78,42.07,42.1,206800,42.2599993258254,42.5784920197553,41.8718363550983,41.9016950451543,207778.706580197,0.0,1.0
2012-12-12,42.12,42.748,42.05,42.5,112300,41.9216008385249,42.5466427503623,41.8519305617277,42.2998109125667,112831.473640987,0.0,1.0
2012-12-13,41.89,42.53,41.7,42.17,122000,41.6926842147628,42.3296696026226,41.5035791777419,41.9713653219514,122577.380090832,0.0,1.0
2012-12-14,41.65,42.2,41.6,41.68,107400,41.4538146943153,42.0012240120074,41.4040502108888,41.4836733843713,107908.28378488,0.0,1.0
2012-12-17,42.0,42.29,41.506,41.69,210400,41.8021660783012,42.0908000821752,41.3104929820469,41.4936262810566,211395.7440255,0.0,1.0
2012-12-18,42.18,42.21,41.92,42.06,582100,41.9813182186367,42.0111769086927,41.7225429048187,41.861883458413,584854.86025306,0.0,1.0
2012-12-19,41.95,42.2,41.94,42.08,354000,41.7524015948746,42.0012240120074,41.7424486981893,41.8817892517836,355675.348788152,0.0,1.0
2012-12-20,42.24,42.3799,41.85,41.87,287200,42.0410355987486,42.1802766233761,41.6528726280215,41.6727784213921,288559.209525303,0.0,1.0
2012-12-21,42.02,42.6,41.772,41.8,677300,41.8220718716718,42.3993398794198,41.5752400338761,41.603108144595,680505.406028856,0.0,1.0
2012-12-24,41.76,41.9831,41.47,41.94,73900,41.5632965578537,41.785345682903,41.2746625539797,41.7424486981893,74249.7408910859,0.0,1.0
2012-12-26,41.52,42.19,41.29,41.76,107200,41.3244270374063,41.991271115322,41.0955104136442,41.5632965578537,107707.337260141,0.0,1.0
2012-12-27,41.71,41.99,41.34,41.5,292200,41.5135320744272,41.7922131816159,41.1452748970707,41.3045212440357,293582.872643779,0.0,1.0
2012-12-28,41.4,41.89,41.39,41.4985,157300,41.2049922771826,41.6926842147628,41.1950393804973,41.3030283095329,158044.441707277,0.0,1.0
2012-12-31,42.03,42.19,41.26,41.44,240100,41.8320247683571,41.991271115322,41.0656517235882,41.2448038639238,241236.302949252,0.0,1.0
2013-01-02,43.37,43.4,42.77,43.0,218500,43.1657129241886,43.1955716142445,42.56853912307,42.7974557468321,219534.078277433,0.0,1.0
2013-01-03,43.09,43.84,42.96,43.34,101600,42.8870318169999,43.6334990683982,42.7576441600909,43.1358542341327,102080.834567447,0.0,1.0
2013-01-04,43.31,43.58,43.0,43.28,108800,43.1059955440767,43.3747237545801,42.7974557468321,43.0761368540208,109314.909458053,0.0,1.0
2013-01-07,42.98,43.1699,42.62,42.97,65400,42.7775499534615,42.9665554615156,42.4192456727904,42.7675970567762,65709.5135896755,0.0,1.0
2013-01-08,43.03,43.23,42.7401,42.84,142600,42.8273144368881,43.0263723705943,42.5387799619809,42.6382093998672,143274.872138956,0.0,1.0
2013-01-09,43.77,43.84,42.9775,43.18,120900,43.563828791601,43.6334990683982,42.7750617292902,42.9766078871677,121472.174204767,0.0,1.0
2013-01-10,43.99,44.16,43.4,44.0,130500,43.7827925186778,43.9519917623281,43.1955716142445,43.7927454153631,131117.607392242,0.0,1.0
2013-01-11,44.11,44.15,43.49,44.08,181900,43.9022272789015,43.9420388656428,43.2851476844123,43.8723685888456,182760.864250183,0.0,1.0
2013-01-14,43.85,44.12,43.67,43.91,127200,43.6434519650835,43.9121801755868,43.4642998247479,43.7031693451953,127801.989734048,0.0,1.0
2013-01-15,44.04,44.11,43.58,43.58,93100,43.8325570021044,43.9022272789015,43.3747237545801,43.3747237545801,93540.6072660364,0.0,1.0
2013-01-16,43.83,44.07,43.39,43.98,111700,43.6235461717129,43.8624156921603,43.1856187175592,43.7728396219925,112228.63406677,0.0,1.0
2013-01-17,44.51,44.63,43.9001,44.08,146900,44.3003431463139,44.4197779065376,43.6933159774769,43.8723685888456,147595.222420846,0.0,1.0
2013-01-18,44.49,44.53,44.14,44.42,156000,44.2804373529433,44.3202489396845,43.9320859689575,44.2107670761461,156738.289296474,0.0,1.0
2013-01-22,44.74,44.79,44.38,44.5,126600,44.5292597700761,44.5790242535026,44.1709554894049,44.2903902496286,127199.15015983,0.0,1.0
2013-01-23,44.55,44.9601,44.47,44.94,122300,44.3401547330552,44.7483230261197,44.2605315595727,44.7283177037822,122878.79987794,0.0,1.0
2013-01-24,44.86,45.0,44.13,44.5,244600,44.6486945302998,44.7880350838941,43.9221330722722,44.2903902496286,245757.599755881,0.0,1.0
2013-01-25,44.51,44.96,44.29,44.96,228800,44.3003431463139,44.7482234971529,44.0813794192371,44.7482234971529,229882.824301495,0.0,1.0
2013-01-28,44.86,44.93,44.43,44.65,130900,44.6486945302998,44.7183648070969,44.2207199728314,44.4396836999083,131519.50044172,0.0,1.0
2013-01-29,44.38,44.87,44.05,44.7,271900,44.1709554894049,44.6586474269851,43.8425098987897,44.4894481833348,273186.800382764,0.0,1.0
2013-01-30,44.44,44.5,44.0401,44.45,234900,44.2306728695168,44.2903902496286,43.8326565310712,44.2406257662021,236011.693306036,0.0,1.0
2013-01-31,45.07,45.52,44.16,45.45,284300,44.8577053606913,45.3055857115302,43.9519917623281,45.2359154347331,285645.484916586,0.0,1.0
2013-02-01,45.27,45.4,44.95,45.4,176800,45.0567632943975,45.1861509513065,44.7382706004676,45.1861509513065,177636.727869337,0.0,1.0
2013-02-04,44.65,45.21,44.57,44.87,234700,44.4396836999083,44.9970459142856,44.3600605264258,44.6586474269851,235810.746781297,0.0,1.0
2013-02-05,45.1,45.32,44.945,44.97,286800,44.8875640507472,45.106527777824,44.7332941521249,44.7581763938382,288157.316475824,0.0,1.0
2013-02-06,45.25,45.3,44.77,44.86,223900,45.0368575010269,45.0866219844534,44.559118460132,44.6486945302998,224959.634445387,0.0,1.0
2013-02-07,45.26,45.27,44.78,45.18,258100,45.0468103977122,45.0567632943975,44.5690713568173,44.9671872242297,259321.490175768,0.0,1.0
2013-02-08,45.56,45.74,45.29,45.39,384900,45.3453972982715,45.524549438607,45.0766690877681,45.1761980546212,386721.586860337,0.0,1.0
2013-02-11,45.89,45.95,45.0,45.38,399800,45.6738428888867,45.7335602689985,44.7880350838941,45.1662451579359,401692.102953398,0.0,1.0
2013-02-12,44.97,45.79,44.93,45.79,272000,44.7581763938382,45.5743139220336,44.7183648070969,45.5743139220336,273287.273645133,0.0,1.0
2013-02-13,45.03,45.3,44.6974,44.95,261500,44.81789377395,45.0866219844534,44.4868604301966,44.7382706004676,262737.581096332,0.0,1.0
2013-02-14,44.97,45.15,44.66,44.77,110600,44.7581763938382,44.9373285341738,44.4496365965936,44.559118460132,111123.428180705,0.0,1.0
2013-02-15,45.06,45.288,44.93,45.03,185800,44.847752464006,45.074678508431,44.7183648070969,44.81789377395,186679.321482595,0.0,1.0
2013-02-19,45.1,45.33,44.85,45.02,671800,44.8875640507472,45.1164806745093,44.6387416336145,44.8079408772647,674979.376598531,0.0,1.0
2013-02-20,44.56,45.52,44.53,45.08,195600,44.3501076297405,45.3055857115302,44.3202489396845,44.8676582573766,196525.701194809,0.0,1.0
2013-02-21,43.35,44.56,43.34,44.54,82400,43.1657129241886,44.3705690404116,43.1557554356248,44.350654063284,82751.789742788,0.02,1.0
2013-02-22,44.1,44.36,43.34,43.67,372000,43.9125245664756,44.1714192691351,43.1557554356248,43.4843525582311,373588.17699414,0.0,1.0
2013-02-25,43.35,44.44,43.35,44.27,149200,43.1657129241886,44.2510791776457,43.1657129241886,44.0818018720607,149836.978514854,0.0,1.0
2013-02-26,43.46,44.05,43.05,43.59,105000,43.2752452983907,43.8627371236565,42.8669882672738,43.4046926497205,105448.275764475,0.0,1.0
2013-02-27,44.24,44.37,43.39,43.41,145600,44.0519294063692,44.1813767576989,43.2055428784439,43.2254578555716,146221.609060072,0.0,1.0
2013-02-28,44.34,44.68,44.11,44.3,244600,44.1515042920075,44.4900589031776,43.9224820550394,44.1116743377521,245644.269066577,0.0,1.0
2013-03-01,44.02,44.13,43.36,43.97,205300,43.832864657965,43.9423970321671,43.1756704127524,43.7830772151459,206176.485851873,0.0,1.0
2013-03-04,44.2,44.24,43.71,43.98,113200,44.0120994521139,44.0519294063692,43.5241825124864,43.7930347037097,113683.283967034,0.0,1.0
2013-03-05,45.29,45.3,44.13,44.22,463300,45.097465705571,45.1074231941348,43.9423970321671,44.0320144292415,465277.963444583,0.0,1.0
2013-03-06,45.67,45.76,45.22,45.44,393500,45.4758502709964,45.5654676680708,45.0277632856242,45.2468280340284,395179.966793532,0.0,1.0
2013-03-07,45.54,45.7,45.31,45.55,103900,45.3464029196667,45.5057227366879,45.1173806826986,45.3563604082305,104343.57954218,0.0,1.0
2013-03-08,45.85,45.93,45.45,45.81,89600,45.6550850651453,45.7347449736559,45.2567855225922,45.61525511089,89982.5286523519,0.0,1.0
2013-03-11,45.41,45.78,45.2801,45.72,82300,45.2169555683369,45.5853826451985,45.0876077918928,45.5256377138155,82651.3628134884,0.0,1.0
2013-03-12,45.19,45.33,44.82,45.25,181800,44.9978908199327,45.1372956598263,44.6294637430711,45.0576357513157,182576.157466491,0.0,1.0
2013-03-13,45.42,45.48,45.12,45.3,138000,45.2269130569007,45.2866579882837,44.9281883999859,45.1074231941348,138589.16243331,0.0,1.0
2013-03-14,45.97,46.0,45.46,45.63,126500,45.7745749279112,45.8044473936027,45.266743011156,45.4360203167411,127040.065563867,0.0,1.0
2013-03-15,45.9,46.0,45.69,46.0,285700,45.7048725079644,45.8044473936027,45.4957652481241,45.8044473936027,286919.737008671,0.0,1.0
2013-03-18,45.66,45.84,45.33,45.38,99600,45.4658927824326,45.6451275765815,45.1372956598263,45.1870831026454,100025.221582302,0.0,1.0
2013-03-19,45.7,45.85,45.17,45.67,127800,45.5057227366879,45.6550850651453,44.9779758428051,45.4758502709964,128345.615644761,0.0,1.0
2013-03-20,46.03,46.32,45.6,46.0,108100,45.8343198592942,46.1230870276451,45.4061478510496,45.8044473936027,108561.510572759,0.0,1.0
2013-03-21,45.48,45.94,45.4,45.6,107500,45.2866579882837,45.7447024622197,45.2069980797731,45.4061478510496,107958.948996962,0.0,1.0
2013-03-22,45.45,45.8,45.28,45.71,50400,45.2567855225922,45.6052976223261,45.0875082170072,45.5156802252517,50615.172366948,0.0,1.0
2013-03-25,45.23,45.76,44.82,45.51,189100,45.037720774188,45.5654676680708,44.6294637430711,45.3165304539752,189907.323305354,0.0,1.0
2013-03-26,45.35,45.43,45.01,45.39,63100,45.1572106369539,45.2368705454646,44.8186560257838,45.1970405912093,63369.3923879845,0.0,1.0
2013-03-27,45.89,45.95,44.97,45.1,129100,45.6949150194006,45.7546599507835,44.7788260715285,44.9082734228583,129651.165725654,0.0,1.0
2013-03-28,45.69,45.95,45.59,45.9,108000,45.4957652481241,45.7546599507835,45.3961903624858,45.7048725079644,108461.08364346,0.0,1.0
2013-04-01,44.45,45.75,44.13,45.55,130200,44.2610366662095,45.555510179507,43.9423970321671,45.3563604082305,130755.861947949,0.0,1.0
2013-04-02,44.04,44.79,43.69,44.72,123800,43.8527796350927,44.5995912773797,43.5042675353587,44.5298888574329,124328.538472781,0.0,1.0
2013-04-03,43.7,44.3193,43.55,44.16,179700,43.5142250239225,44.1308922906803,43.3648626954651,43.9722694978586,180467.191951202,0.0,1.0
2013-04-04,42.81,43.69,42.42,43.69,418800,42.628008541742,43.5042675353587,42.2396664877527,43.5042675353587,420587.979906305,0.0,1.0
2013-04-05,41.87,42.31,41.6,42.31,127400,41.6920046167423,42.1301341135506,41.4231524255189,42.1301341135506,127943.907927563,0.0,1.0
2013-04-08,42.22,42.24,41.33,41.99,93800,42.0405167164762,42.0604316936039,41.1543002342956,41.8114944795082,94200.4596829309,0.0,1.0
2013-04-09,41.62,42.35,41.37,42.35,90300,41.4430674026466,42.1699640678059,41.1941301885509,42.1699640678059,90685.5171574484,0.0,1.0
2013-04-10,43.07,43.21,41.76,41.83,190800,42.8869032444015,43.026308084295,41.5824722425402,41.652174662487,191614.581103446,0.0,1.0
2013-04-11,43.3,43.41,42.69,43.05,128300,43.1159254813695,43.2254578555716,42.5085186789761,42.8669882672738,128847.750291258,0.0,1.0
2013-04-12,42.57,43.12,42.54,42.91,87200,42.3890288162101,42.9366906872206,42.3591563505187,42.7275834273802,87572.282349164,0.0,1.0
2013-04-15,41.78,42.38,41.62,42.32,246300,41.6023872196678,42.1998365334974,41.4430674026466,42.1400916021145,247351.526864668,0.0,1.0
2013-04-16,43.19,43.26,42.2,42.21,206500,43.0063931071674,43.0760955271142,42.0206017393485,42.0305592279124,207381.609003467,0.0,1.0
2013-04-17,42.69,42.92,42.21,42.92,208200,42.5085186789761,42.7375409159441,42.0305592279124,42.7375409159441,209088.866801559,0.0,1.0
2013-04-18,42.67,42.98,42.12,42.73,169200,42.4886037018484,42.797285847327,41.9409418308379,42.5483486332314,169922.364374754,0.0,1.0
2013-04-19,43.01,43.05,42.225,42.72,130300,42.8271583130185,42.8669882672738,42.0454954607581,42.5383911446675,130856.288877248,0.0,1.0
2013-04-22,43.33,43.3743,42.33,43.1,136700,43.145797947061,43.1899096213987,42.1500490906783,42.9167757100929,137283.612352416,0.0,1.0
2013-04-23,44.0,44.12,43.17,43.67,115300,43.8129496808373,43.9324395436033,42.9864781300397,43.4843525582311,115792.249482324,0.0,1.0
2013-04-24,44.0,44.16,43.52,43.86,143800,43.8129496808373,43.9722694978586,43.3349902297737,43.6735448409438,144413.924332681,0.0,1.0
2013-04-25,44.28,45.375,44.03,45.375,202800,44.0917593606245,45.1821043583635,43.8428221465288,45.1821043583635,203665.812619386,0.0,1.0
2013-04-26,44.18,44.32,44.08,44.11,281000,43.9921844749862,44.1315893148798,43.892609589348,43.9224820550394,282199.671331595,0.0,1.0
2013-04-29,45.11,45.56,44.17,44.34,289900,44.9182309114221,45.3663178967943,43.9822269864224,44.1515042920075,291137.66803925,0.0,1.0
2013-04-30,46.58,46.754,45.04,45.12,330900,46.3819817303046,46.5552420313152,44.8485284914753,44.9281883999859,332312.709052045,0.0,1.0
2013-05-01,45.55,46.43,45.35,46.27,421800,45.3563604082305,46.2326194018472,45.1572106369539,46.073299584826,423600.787785291,0.0,1.0
2013-05-02,46.29,46.67,45.42,45.65,189000,46.0932145619537,46.4715991273791,45.2269130569007,45.4559352938687,189806.896376055,0.0,1.0
2013-05-03,47.48,48.125,46.5,46.57,316600,47.278155701049,47.9204137134158,46.302321821794,46.3720242417408,317951.658162217,0.0,1.0
2013-05-06,47.9,48.12,47.06,47.27,243500,47.6963702207297,47.9154349691339,46.8599411813683,47.0690484412087,244539.572844283,0.0,1.0
2013-05-07,48.19,48.57,47.8,48.0,218400,47.9851373890807,48.3635219545061,47.5967953350915,47.795945106368,219332.413590108,0.0,1.0
2013-05-08,48.32,48.47,47.96,48.04,197100,48.1145847404105,48.2639470688679,47.7561151521127,47.8357750606233,197941.477649314,0.0,1.0
2013-05-09,48.17,48.36,47.83,48.13,234600,47.9652224119531,48.1544146946658,47.626667800783,47.9253924576978,235601.576136627,0.0,1.0
2013-05-10,48.75,49.14,48.2,48.33,197500,48.542756748655,48.9310988026443,47.9950948776446,48.1245422289743,198343.185366512,0.0,1.0
2013-05-13,48.47,48.98,48.33,48.76,128000,48.2639470688679,48.771778985623,48.1245422289743,48.5527142372188,128546.46950336,0.0,1.0
2013-05-14,49.31,49.4,48.36,48.45,233900,49.1003761082293,49.1899935053037,48.1544146946658,48.2440320917402,234898.58763153,0.0,1.0
2013-05-15,49.83,50.23,49.05,49.3,212200,49.6181655135483,50.0164650561014,48.8414814055698,49.0904186196655,213105.943973539,0.0,1.0
2013-05-16,50.17,50.835,49.77,49.82,199200,49.9567201247184,50.6188931142129,49.5584205821653,49.6082080249845,200050.443164604,0.0,1.0
2013-05-17,50.76,50.93,50.25,50.54,223900,50.5442119499842,50.7134892555692,50.036380033229,50.32514720158,224855.89470158,0.0,1.0
2013-05-20,49.8,50.82,49.52,50.48,201800,49.5882930478568,50.6039568813671,49.3094833680697,50.265402270197,202661.543326391,0.0,1.0
2013-05-21,50.01,50.23,49.67,49.72,96100,49.7974003076972,50.0164650561014,49.4588456965271,49.5086331393462,96510.2790568194,0.0,1.0
2013-05-22,49.29,50.76,49.06,49.96,199700,49.0804611311017,50.5442119499842,48.8514388941336,49.747612864878,200552.577811101,0.0,1.0
2013-05-23,49.21,49.69,48.9,48.9,180800,49.0207161997187,49.4988699037598,48.7119085991921,48.7119085991921,181498.123441351,0.02,1.0
2013-05-24,49.12,49.14,48.5,48.81,78300,48.931062380211,48.9509854512127,48.3134471791578,48.6222547796844,78602.3399638153,0.0,1.0
2013-05-28,49.77,50.2,49.42,49.83,153700,49.5785621877667,50.0069082143036,49.2299084452367,49.6383314007718,154293.482151193,0.0,1.0
2013-05-29,49.7,49.87,49.12,49.3,148500,49.5088314392607,49.6781775427753,48.931062380211,49.1103700192264,149073.40337965,0.0,1.0
2013-05-30,49.94,50.65,49.7426,49.92,131800,49.7479082912813,50.4551773118421,49.5512675804944,49.7279852202796,132308.919632578,0.0,1.0
2013-05-31,49.08,49.6,49.05,49.6,206800,48.8912162382075,49.4092160842521,48.861331631705,49.4092160842521,207598.517299068,0.0,1.0
2013-06-03,49.04,49.34,48.22,49.22,245400,48.8513700962041,49.1502161612298,48.0345241851338,49.0306777352196,246347.563564755,0.0,1.0
2013-06-04,49.08,50.16,48.57,49.14,166900,48.8912162382075,49.9670620723001,48.3831779276638,48.9509854512127,167544.451340496,0.0,1.0
2013-06-05,48.02,49.06,47.8,49.0,213100,47.8352934751167,48.8712931672058,47.6161396940978,48.8115239542007,213922.843503053,0.0,1.0
2013-06-06,48.39,48.66,47.52,48.08,144200,48.2038702886484,48.4728317471715,47.3372167000738,47.8950626881218,144756.799780104,0.0,1.0
2013-06-07,48.79,48.86,47.95,48.49,308600,48.6023317086827,48.6720624571887,47.7655627266107,48.303485643657,309791.59786505,0.0,1.0
2013-06-10,48.78,49.04,48.44,49.04,160100,48.5923701731818,48.8513700962041,48.2536779661527,48.8513700962041,160718.1944854,0.0,1.0
2013-06-11,47.72,48.29,47.67,48.03,154300,47.536447410091,48.1042549336398,47.4866397325867,47.8452550106175,154895.798932525,0.0,1.0
2013-06-12,47.12,47.99,46.86,47.92,118100,46.9387552800395,47.8054088686141,46.6797553570172,47.7356781201081,118556.019792166,0.0,1.0
2013-06-13,47.77,48.01,46.89,47.03,132500,47.5862550875952,47.8253319396158,46.7096399635198,46.8491014605318,133011.622544132,0.0,1.0
2013-06-14,47.17,48.0,47.04,47.74,87400,46.9885629575438,47.815370404115,46.8590629960327,47.5563704810927,87737.4778140162,0.0,1.0
2013-06-17,47.09,47.67,46.83,47.67,147300,46.908870673537,47.4866397325867,46.6498707505147,47.4866397325867,147868.769816986,0.0,1.0
2013-06-18,47.34,47.66,46.88,47.05,152000,47.1579090610584,47.4766781970858,46.6996784280189,46.8690245315335,152586.917937419,0.0,1.0
2013-06-19,46.57,47.4,46.53,47.4,203600,46.3908708274924,47.2176782740635,46.3510246854889,47.2176782740635,204386.161131964,0.0,1.0
2013-06-20,45.47,46.32,45.41,45.9,387700,45.2951019223981,46.1418324399709,45.2353327093929,45.7234479489349,389197.026870641,0.0,1.0
2013-06-21,44.98,45.61,44.54,45.61,407800,44.8069866828561,45.4345634194101,44.3686791208183,45.4345634194101,409374.63904526,0.0,1.0
2013-06-24,44.56,44.86,44.055,44.59,230900,44.3886021918201,44.6874482568458,43.8855446490268,44.4184867983226,231791.574682566,0.0,1.0
2013-06-25,44.51,44.95,44.13,44.95,130500,44.3387945143158,44.7771020763535,43.9602561652832,44.7771020763535,131003.899939692,0.0,1.0
2013-06-26,44.86,45.12,44.59,44.96,152300,44.6874482568458,44.9464481798681,44.4184867983226,44.7870636118544,152888.076328085,0.0,1.0
2013-06-27,46.27,46.36,45.18,45.22,130400,46.0920247624667,46.1816785819744,45.0062173928732,45.0460635348766,130903.51380947,0.0,1.0
2013-06-28,45.83,46.5,45.8,46.05,196100,45.6537172004289,46.3211400789864,45.6238325939264,45.8728709814478,196857.201365316,0.0,1.0
2013-07-01,46.69,47.2,45.8,46.01,148600,46.5104092535027,47.0184475640464,45.6238325939264,45.8330248394444,149173.789509872,0.0,1.0
2013-07-02,46.82,47.285,46.54,46.64,120200,46.6399092150138,47.1031206158037,46.3609862209898,46.4606015759984,120664.128526828,0.0,1.0
2013-07-03,47.5,47.94,46.54,46.54,105500,47.3172936290721,47.7556011911098,46.3609862209898,46.3609862209898,105907.367384196,0.0,1.0
2013-07-05,48.22,48.29,47.73,48.01,83300,48.0345241851338,48.1042549336398,47.5464089455918,47.8253319396158,83621.6464749147,0.0,1.0
2013-07-08,48.09,48.35,47.7,48.18,285600,47.9050242236227,48.164024146645,47.5165243390893,47.9946780431304,286702.787913993,0.0,1.0
2013-07-09,48.14,48.35,47.85,48.18,123100,47.954831901127,48.164024146645,47.6659473716021,47.9946780431304,123575.326303265,0.0,1.0
2013-07-10,48.13,48.2,47.83,48.0,115800,47.9448703656261,48.0146011141321,47.6460243006004,47.815370404115,116247.13879706,0.0,1.0
2013-07-11,48.33,48.75,47.9101,48.47,131900,48.1441010756433,48.5624855666793,47.7258161999623,48.2835625726553,132409.3057628,0.0,1.0
2013-07-12,48.51,48.56,48.105,48.25,161800,48.3234087146587,48.373216392163,47.919966526874,48.0644087916364,162424.758699174,0.0,1.0
2013-07-15,49.49,49.5199,48.49,48.49,135400,49.2996391937427,49.3294241848903,48.303485643657,48.303485643657,135922.82032057,0.0,1.0
2013-07-16,49.5,49.83,49.334,49.5,115800,49.3096007292436,49.6383314007718,49.1442392399293,49.3096007292436,116247.13879706,0.0,1.0
2013-07-17,49.63,49.92,49.49,49.61,69600,49.4391006907547,49.7279852202796,49.2996391937427,49.419177619753,69868.7466345025,0.0,1.0
2013-07-18,50.43,50.71,49.67,49.67,78800,50.2360235308233,50.5149465248473,49.4789468327581,49.4789468327581,79104.2706149253,0.0,1.0
2013-07-19,50.37,50.67,50.09,50.16,203700,50.1762543178181,50.4751003828439,49.8973313237941,49.9670620723001,204486.547262187,0.0,1.0
2013-07-22,50.64,50.98,50.42,50.42,122600,50.4452157763413,50.7839079833704,50.2260619953224,50.2260619953224,123073.395652155,0.0,1.0
2013-07-23,50.42,50.845,50.12,50.71,263100,50.2260619953224,50.6494272541089,49.9272159302967,50.5149465248473,264115.908614046,0.0,1.0
2013-07-24,50.16,50.695,49.95,50.69,91600,49.9670620723001,50.500004221596,49.7578698267821,50.4950234538456,91953.6952833396,0.0,1.0
2013-07-25,51.17,51.21,50.16,50.16,147300,50.9731771578867,51.0130232998902,49.9670620723001,49.9670620723001,147868.769816986,0.0,1.0
2013-07-26,50.44,51.26,50.1,50.69,152400,50.2459850663241,51.0628309773944,49.907292859295,50.4950234538456,152988.462458307,0.0,1.0
2013-07-29,49.79,50.54,49.63,50.22,130500,49.5984852587684,50.3456004213327,49.4391006907547,50.0268312853053,131003.899939692,0.0,1.0
2013-07-30,50.13,50.46,49.62,50.0,120100,49.9371774657976,50.2659081373259,49.4291391552538,49.8076775042864,120563.742396606,0.0,1.0
2013-07-31,49.96,50.51,48.68,50.24,245600,49.767831362283,50.3157158148301,48.4927548181733,50.046754356307,246548.335825199,0.0,1.0
2013-08-01,51.91,53.81,50.51,50.5101,428900,51.7103307849502,53.6030225301131,50.3157158148301,50.3158154301852,430556.112522099,0.0,1.0
2013-08-02,51.72,51.88,50.92,50.92,161500,51.5210616104339,51.6804461784476,50.7241387703653,50.7241387703653,162123.600308508,0.0,1.0
2013-08-05,52.18,52.69,51.5,51.6,177400,51.9792922434733,52.487330554017,51.301907829415,51.4015231844236,178084.995013804,0.0,1.0
2013-08-06,51.77,51.95,51.57,51.93,93600,51.5708692879382,51.7501769269536,51.371638577921,51.7302538559519,93961.4178877792,0.0,1.0
2013-08-07,51.72,52.08,51.546,51.68,92700,51.5210616104339,51.8796768884647,51.347730892719,51.4812154684304,93057.9427157814,0.0,1.0
2013-08-08,51.88,52.14,51.35,51.78,61800,51.6804461784476,51.9394461014699,51.1524847969022,51.580830823439,62038.6284771876,0.0,1.0
2013-08-09,51.87,52.27,51.63,51.79,55800,51.6704846429467,52.068946062981,51.4314077909262,51.5907923589399,56015.4606638685,0.0,1.0
2013-08-12,52.45,52.688,51.54,51.54,109100,52.2482537019965,52.4853382469169,51.3417539714184,51.3417539714184,109521.268072187,0.0,1.0
2013-08-13,52.79,52.95,52.03,52.58,148900,52.5869459090256,52.7463304770393,51.8298692109605,52.3777536635076,149474.947900538,0.0,1.0
2013-08-14,52.49,52.85,52.385,52.73,170500,52.2880998439999,52.6467151220307,52.1835037212409,52.5271766960205,171158.352028487,0.0,1.0
2013-08-15,51.84,52.1499,51.67,51.82,192700,51.6406000364442,51.9493080216157,51.4712539329296,51.6206769654424,193444.072937768,0.0,1.0
2013-08-16,51.8,52.16,51.74,51.9,118000,51.6007538944407,51.9593691724716,51.5409846814356,51.7003692494493,118455.633661944,0.0,1.0
2013-08-19,51.27,51.77,51.22,51.71,89400,51.0727925128953,51.5708692879382,51.022984835391,51.511100074933,89745.2004184559,0.0,1.0
2013-08-20,51.81,52.19,51.1899,51.2,62100,51.6107154299416,51.9892537789742,50.9930006135334,51.0030617643893,62339.7868678536,0.0,1.0
2013-08-21,51.8,52.4155,51.2,51.61,114400,51.6007538944407,52.2138864045185,51.0030617643893,51.4114847199244,114841.732973953,0.0,1.0
2013-08-22,52.59,52.77,51.82,51.82,84300,52.3877151990085,52.5670228380239,51.6206769654424,51.6206769654424,84625.5077771345,0.0,1.0
2013-08-23,52.4,52.67,52.25,52.64,127000,52.1984460244922,52.4674074830153,52.0490229919793,52.4375228765127,127490.385381923,0.0,1.0
2013-08-26,52.65,52.99,52.15,52.35,130200,52.4474844120136,52.7861766190427,51.9494076369707,52.1486383469879,130702.741549026,0.0,1.0
2013-08-27,51.17,51.93,50.87,51.88,221100,50.9731771578867,51.7302538559519,50.674331092861,51.6804461784476,221953.733920812,0.0,1.0
2013-08-28,50.85,51.43,50.75,51.02,138000,50.6544080218593,51.232177080909,50.5547926668507,50.8237541253739,138532.859706341,0.0,1.0
2013-08-29,50.99,51.3,50.72,50.75,98700,50.7938695188713,51.1026771193979,50.5249080603481,50.5547926668507,99081.1105291006,0.0,1.0
2013-08-30,50.08,50.83,50.0,50.83,168900,49.8873697882933,50.6344849508576,49.8076775042864,50.6344849508576,169552.173944935,0.0,1.0
2013-09-03,49.33,50.97,48.58,50.84,361200,49.140254625729,50.7739464478696,48.3931394631647,50.6444464863584,362594.702361815,0.0,1.0
2013-09-04,50.22,50.33,48.966,49.28,174000,50.0268312853053,50.1364081758147,48.7776547334978,49.0904469482247,174671.866586256,0.0,1.0
2013-09-05,50.3,50.68,49.6,50.06,112200,50.1264466403139,50.5051355016125,49.4288618958165,49.8872747279148,112588.471321267,0.02,1.0
2013-09-06,50.3,50.82,49.56,50.46,108400,50.1264466403139,50.6446524505119,49.3889999104166,50.2858945819133,108775.31453855,0.0,1.0
2013-09-09,51.3,51.59,50.43,50.43,96700,51.1229962753102,51.4119956694591,50.2559980928634,50.2559980928634,97034.8054970278,0.0,1.0
2013-09-10,52.56,52.58,51.19,51.5,107700,52.3786488154055,52.3985798081054,51.0133758154606,51.3223062023094,108072.890920681,0.0,1.0
2013-09-11,53.46,53.59,52.48,52.55,185700,53.2755434869022,53.4050949394517,52.2989248446058,52.3686833190555,186342.951197498,0.0,1.0
2013-09-12,52.41,53.44,52.4,53.29,116400,52.2291663701561,53.2556124942022,52.2192008738061,53.1061300489528,116803.01302848,0.0,1.0
2013-09-13,52.43,53.01,52.08,52.56,65100,52.249097362856,52.8270961511538,51.9003049906073,52.3786488154055,65325.3964618047,0.0,1.0
2013-09-16,52.54,53.0,52.41,52.9,79400,52.3587178227056,52.8171306548039,52.2291663701561,52.7174756913042,79674.9075125543,0.0,1.0
2013-09-17,53.43,53.48,52.38,52.53,104300,53.2456469978523,53.2954744796021,52.1992698811062,52.3487523263556,104661.119062461,0.0,1.0
2013-09-18,54.42,54.82,53.14,53.28,107400,54.2322311364986,54.6308509904971,52.9566476037034,53.0961645526028,107771.852227309,0.0,1.0
2013-09-19,53.93,54.55,53.8,54.34,97900,53.7439218153504,54.3617825890481,53.6143703628009,54.1525071656989,98238.9602705174,0.0,1.0
2013-09-20,53.84,54.9,53.73,53.73,269700,53.6542323482008,54.7105749612968,53.5446118883512,53.5446118883512,270633.785341762,0.0,1.0
2013-09-23,53.92,54.27,53.75,53.75,128800,53.7339563190005,54.0827486912492,53.5645428810511,53.5645428810511,129245.945687872,0.0,1.0
2013-09-24,54.91,55.12,53.76,54.09,146700,54.7205404576468,54.929815880996,53.5745083774011,53.9033697569498,147207.92105909,0.0,1.0
2013-09-25,55.19,55.58,54.75,54.91,131500,54.9995743554458,55.3882287130943,54.5610925160474,54.7205404576468,131955.293928223,0.0,1.0
2013-09-26,55.29,55.8,54.88,55.22,75300,55.0992293189454,55.6074696327935,54.6906439685969,55.0294708444956,75560.7120364653,0.0,1.0
2013-09-27,55.22,55.61,54.8,54.8,106900,55.0294708444956,55.4181252021442,54.6109199977972,54.6109199977972,107270.121071689,0.0,1.0
2013-09-30,55.28,55.54,54.54,54.76,146100,55.0892638225954,55.3483667276945,54.3518170926982,54.5710580123974,146605.843672345,0.0,1.0
2013-10-01,55.28,56.35,54.87,55.23,295700,55.0892638225954,56.1555719320415,54.6806784722469,55.0394363408456,296723.805434035,0.0,1.0
2013-10-02,55.54,55.71,54.59,54.98,110800,55.3483667276945,55.5177801656438,54.401644574448,54.7902989320965,111183.624085529,0.0,1.0
2013-10-03,55.01,55.405,54.14,55.39,209200,54.8201954211464,55.21383252697,53.9531972386997,55.198884282445,209924.315511667,0.0,1.0
2013-10-04,55.41,55.74,54.77,54.88,84700,55.2188152751449,55.5476766546937,54.5810235087473,54.6906439685969,84993.257762133,0.0,1.0
2013-10-07,55.86,56.36,54.94,54.94,221800,55.6672626108933,56.1655374283914,54.7504369466967,54.7504369466967,222567.940633307,0.0,1.0
2013-10-08,55.65,56.48,55.37,55.69,225500,55.4579871875441,56.285123384591,55.1789532897451,55.4978491729439,226280.751184899,0.0,1.0
2013-10-09,55.36,55.99,55.07,55.88,119900,55.1689877933951,55.7968140634428,54.8799883992462,55.6871936035932,120315.131117825,0.0,1.0
2013-10-10,56.62,56.75,55.44,55.97,126700,56.4246403334905,56.55419178604,55.2487117641948,55.7768830707429,127138.674834265,0.0,1.0
2013-10-11,57.33,57.58,56.32,56.32,129600,57.1321905743378,57.3813279830869,56.1256754429916,56.1256754429916,130048.715536865,0.0,1.0
2013-10-14,54.67,55.39,52.9,53.7,420300,54.4813685452477,55.198884282445,52.7174756913042,53.5147153993013,421755.209414693,0.0,1.0
2013-10-15,54.5,54.995,54.21,54.37,131300,54.3119551072983,54.8052471766215,54.0229557131494,54.1824036547488,131754.601465975,0.0,1.0
2013-10-16,54.97,55.74,54.67,54.75,170800,54.7803334357466,55.5476766546937,54.4813685452477,54.5610925160474,171391.362760004,0.0,1.0
2013-10-17,55.0,55.16,54.31,54.56,189100,54.8102299247965,54.9696778663959,54.122610676649,54.3717480853981,189754.723055718,0.0,1.0
2013-10-18,56.76,56.83,55.34,55.47,246100,56.5641572823899,56.6339157568397,55.1490568006952,55.2786082532447,246952.074796469,0.0,1.0
2013-10-21,57.35,57.68,56.43,56.68,129700,57.1521215670378,57.4809829465866,56.2352959028412,56.4844333115903,130149.061767989,0.0,1.0
2013-10-22,57.65,58.19,57.49,57.51,93000,57.4510864575367,57.9892232604347,57.2916385159373,57.3115695086372,93321.9949454352,0.0,1.0
2013-10-23,56.88,57.52,56.84,57.44,109800,56.6837432385895,57.3215350049871,56.6438812531897,57.2418110341874,110180.161774288,0.0,1.0
2013-10-24,57.27,57.88,57.1,57.1,113200,57.0723975962381,57.6802928735858,56.9029841582887,56.9029841582887,113591.933632508,0.0,1.0
2013-10-25,57.15,57.95,57.1235,57.55,113200,56.9528116400385,57.7500513480356,56.9264030747111,57.351431494037,113591.933632508,0.0,1.0
2013-10-28,57.22,57.49,56.86,57.21,171500,57.0225701144882,57.2916385159373,56.6638122458896,57.0126046181383,172093.786377873,0.0,1.0
2013-10-29,57.86,57.95,57.19,57.38,95500,57.6603618808859,57.7500513480356,56.9926736254384,57.1820180560877,95830.6507235383,0.0,1.0
2013-10-30,56.72,57.91,56.671,57.81,198700,56.5242952969901,57.7101893626357,56.4754643648753,57.6105343991361,199387.961243634,0.0,1.0
2013-10-31,57.28,59.648,56.0,56.0,234500,57.082363092588,59.4421926282593,55.8067795597928,55.8067795597928,235311.911986071,0.0,1.0
2013-11-01,56.69,57.43,56.17,57.18,166800,56.4943988079402,57.2318455378375,55.9761929977421,56.9827081290884,167377.513515039,0.0,1.0
2013-11-04,57.3,57.43,56.44,56.68,105900,57.102294085288,57.2318455378375,56.2452613991911,56.4844333115903,106266.658760447,0.0,1.0
2013-11-05,56.37,57.1199,55.78,56.91,104600,56.1755029247414,56.9228154960251,55.5875386400936,56.7136397276394,104962.157755834,0.0,1.0
2013-11-06,55.47,56.68,55.42,56.68,159600,55.2786082532447,56.4844333115903,55.2287807714949,56.4844333115903,160152.584874102,0.0,1.0
2013-11-07,54.37,55.9,54.33,55.56,273700,54.1824036547488,55.7071245962931,54.1425416693489,55.3682977203944,274647.634586727,0.0,1.0
2013-11-08,55.57,55.6,54.31,54.31,173500,55.3782632167444,55.4081597057942,54.122610676649,54.122610676649,174100.711000355,0.0,1.0
2013-11-11,55.66,56.7,55.06,55.49,151300,55.467952683894,56.5043643042902,54.8700229028962,55.2985392459447,151823.8476908,0.0,1.0
2013-11-12,56.73,56.84,55.19,55.46,145000,56.5342607933401,56.6438812531897,54.9995743554458,55.2686427568948,145502.03512998,0.0,1.0
2013-11-13,57.19,57.428,56.23,56.45,115900,56.9926736254384,57.2298524385675,56.0359859758419,56.2552268955411,116301.28187286,0.0,1.0
2013-11-14,56.86,57.27,56.5,57.27,37500,56.6638122458896,57.0723975962381,56.3050543772909,57.0723975962381,37629.8366715465,0.0,1.0
2013-11-15,57.59,57.72,56.31,56.78,123100,57.3912934794369,57.5208449319864,56.1157099466416,56.5840882750899,123526.210513797,0.0,1.0
2013-11-18,57.66,58.51,57.36,57.51,192400,57.4610519538866,58.3081191436335,57.1620870633877,57.3115695086372,193066.148682814,0.0,1.0
2013-11-19,57.4,58.06,57.18,57.52,119800,57.2019490487876,57.8596718078851,56.9827081290884,57.3215350049871,120214.7848867,0.0,1.0
2013-11-20,57.71,58.07,57.33,57.61,98500,57.5108794356364,57.8696373042351,57.1321905743378,57.4112244721368,98841.0376572621,0.0,1.0
2013-11-21,58.7,58.74,57.0,57.95,110800,58.4974635742828,58.5373255596826,56.8033291947891,57.7500513480356,111183.624085529,0.0,1.0
2013-11-22,58.15,58.8,57.81,58.8,131100,57.9493612750348,58.5971185377824,57.6105343991361,58.5971185377824,131553.909003726,0.0,1.0
2013-11-25,58.5,58.78,58.06,58.5,160000,58.2981536472835,58.5771875450825,57.8596718078851,58.2981536472835,160553.969798598,0.0,1.0
2013-11-26,58.94,59.265,58.14,58.28,102500,58.7366354866819,59.0605141180557,57.9393957786848,58.0789127275843,102854.886902227,0.0,1.0
2013-11-27,59.04,59.18,58.72,59.09,78500,58.8362904501815,58.975807399081,58.5173945669827,58.8861179319313,78771.7914324373,0.0,1.0
2013-11-29,59.01,59.42,58.52,58.84,69200,58.8063939611316,59.2149793114801,58.3180846399834,58.6369805231823,69439.5919378938,0.0,1.0
2013-12-02,58.21,59.54,58.13,58.94,131900,58.0290852458345,59.3549516498366,57.9493338831878,58.756816429986,132311.218890895,0.02,1.0
2013-12-03,58.38,58.64,58.02,58.02,147000,58.1985568914588,58.4577488200608,57.8396757595485,57.8396757595485,147458.295503878,0.0,1.0
2013-12-04,58.42,58.84,57.44,57.99,113000,58.2384325727822,58.6571272266776,57.2614783803596,57.809768998556,113352.295183253,0.0,1.0
2013-12-05,58.72,59.01,57.95,58.23,171200,58.5375001827075,58.8265988723019,57.7698933172326,58.0490230864962,171733.742790911,0.0,1.0
2013-12-06,59.62,60.07,58.87,59.21,152300,59.4347030124833,59.8833044273712,58.6870339876701,59.0259772789188,152774.81908327,0.0,1.0
2013-12-09,58.21,59.62,57.95,59.62,161800,58.0290852458345,59.4347030124833,57.7698933172326,59.4347030124833,162304.436819915,0.0,1.0
2013-12-10,57.69,58.74,57.45,57.98,222200,57.5107013886307,58.5574380233692,57.2714473006905,57.7998000782251,222892.743271848,0.0,1.0
2013-12-11,56.54,58.07,56.42,57.91,157900,56.3642755505838,57.8895203612027,56.2446485066137,57.7300176359092,158392.277959608,0.0,1.0
2013-12-12,56.79,57.47,56.2,56.53,159800,56.6134985588549,57.2913851413522,56.0253322593352,56.354306630253,160298.201506937,0.0,1.0
2013-12-13,57.0,57.68,56.89,57.08,227200,56.8228458858026,57.5007324682999,56.7131877621633,56.9025972484493,227908.331554293,0.0,1.0
2013-12-16,59.27,59.46,57.12,57.12,284200,59.0857908009038,59.2752002871898,56.9424729297727,56.9424729297727,285086.037974164,0.0,1.0
2013-12-17,58.23,58.89,57.9,58.82,200400,58.0490230864962,58.7069718283318,57.7200487155784,58.6371893860159,201024.778360389,0.0,1.0
2013-12-18,60.13,60.16,58.35,58.35,218300,59.9431179493563,59.9730247103488,58.1686501304663,58.1686501304663,218980.584411541,0.0,1.0
2013-12-19,60.15,60.42,59.3,59.89,180500,59.963055790018,60.2322166389507,59.1156975618964,59.7038638614161,181062.736996258,0.0,1.0
2013-12-20,61.76,61.87,60.24,60.24,444600,61.5680519632836,61.6777100869229,60.0527760729956,60.0527760729956,445986.110074995,0.0,1.0
2013-12-23,62.58,62.694,61.64,62.17,129000,62.3855034304127,62.4991491221843,61.4484249193135,61.9767776968482,129402.177687077,0.0,1.0
2013-12-24,62.79,63.09,62.44,62.46,64600,62.5948507573604,62.8939183672857,62.2459385457809,62.2658763864426,64801.4006091873,0.0,1.0
2013-12-26,62.79,63.48,62.46,63.03,95300,62.5948507573604,63.2827062601885,62.2658763864426,62.8341048453006,95597.1126633986,0.0,1.0
2013-12-27,62.8,63.44,62.47,63.13,143400,62.6048196776912,63.2428305788652,62.2758453067734,62.9337940486091,143847.071940518,0.0,1.0
2013-12-30,62.97,63.3,62.4,62.56,97600,62.7742913233156,63.1032656942334,62.2060628644576,62.365565589751,97904.2832733231,0.0,1.0
2013-12-31,62.84,63.28,62.55,63.28,99300,62.6446953590146,63.0833278535717,62.3555966694202,63.0833278535717,99609.5832893544,0.0,1.0
2014-01-02,61.57,62.49,60.84,62.49,184900,61.3786424769976,62.2957831474351,60.6509112928461,62.2957831474351,185476.45468481,0.0,1.0
2014-01-03,61.59,61.87,60.89,61.55,234500,61.3985803176593,61.6777100869229,60.7007558945003,61.3587046363359,235231.090446663,0.0,1.0
2014-01-06,61.16,61.91,61.13,61.68,132700,60.9699167434331,61.7175857682463,60.9400099824405,61.4883006006369,133113.713016086,0.0,1.0
2014-01-07,61.15,61.72,60.66,61.49,193500,60.9599478231022,61.5281762819603,60.4714707268909,61.2988911143509,194103.266530615,0.0,1.0
2014-01-08,60.93,61.25,60.54,61.16,167300,60.7406315758237,61.0596370264107,60.3518436829208,60.9699167434331,167821.583930604,0.0,1.0
2014-01-09,60.99,61.31,60.31,61.31,92400,60.8004450978087,61.1194505483957,60.1225585153115,61.1194505483957,92688.0714595806,0.0,1.0
2014-01-10,60.87,61.04,60.245,61.0,155900,60.6808180538386,60.850289699463,60.057760533161,60.8104140181396,156386.04264663,0.0,1.0
2014-01-13,59.52,60.77,59.2,60.55,134900,59.3350138091749,60.5811288505302,59.0160083585879,60.3618126032517,135320.571860362,0.0,1.0
2014-01-14,60.0,60.55,59.6,60.04,126100,59.8135219850553,60.3618126032517,59.4147651718216,59.8533976663787,126493.136483259,0.0,1.0
2014-01-15,60.2,60.51,59.85,60.0,108700,60.0129003916722,60.3219369219283,59.6639881800927,59.8135219850553,109038.889260351,0.0,1.0
2014-01-16,60.0,60.29,59.8,60.19,143200,59.8135219850553,60.1026206746498,59.6141435784385,60.0029314713413,143646.44840922,0.0,1.0
2014-01-17,60.0,60.23,59.93,59.96,310100,59.8135219850553,60.0428071526647,59.7437395427394,59.773646303732,311066.785277229,0.0,1.0
2014-01-21,59.95,60.61,59.68,60.47,129200,59.7636773834011,60.4216261252367,59.4945165344684,60.2820612406049,129602.801218375,0.0,1.0
2014-01-22,60.0,60.0,59.3901,59.99,157100,59.8135219850553,59.8135219850553,59.2055175340772,59.8035530647245,157589.783834417,0.0,1.0
2014-01-23,57.71,59.86,56.65,59.86,315300,57.5306392292924,59.6739571004235,56.4739336742231,59.6739571004235,316282.997090971,0.0,1.0
2014-01-24,56.7,58.14,56.58,57.52,254700,56.5237782758773,57.9593028035186,56.4041512319072,57.3412297430064,255494.06710774,0.0,1.0
2014-01-27,55.46,56.88,55.43,56.88,173200,55.2876321548528,56.7032188418325,55.2577253938603,56.7032188418325,173739.978103889,0.0,1.0
2014-01-28,55.24,55.73,55.05,55.56,278700,55.0683159075743,55.5567930037856,54.8789064212883,55.3873213581612,279568.890863475,0.0,1.0
2014-01-29,53.92,55.4,53.82,54.74,160300,53.7524184239031,55.2278186328678,53.6527292205946,54.5698698910322,160799.760335181,0.0,1.0
2014-01-30,54.53,55.08,53.93,54.26,163200,54.3605225640845,54.9088131822808,53.7623873442339,54.0913617151517,163708.801538999,0.0,1.0
2014-01-31,54.36,54.8,53.91,53.91,177800,54.1910509184601,54.6296834130172,53.7424495035722,53.7424495035722,178354.319323738,0.0,1.0
2014-02-03,52.14,54.37,52.09,54.25,369900,51.9779506050131,54.201019838791,51.9281060033589,54.0813927948209,371053.221135269,0.0,1.0
2014-02-04,52.2,52.68,51.7,52.23,274600,52.0377641269981,52.5162723028786,51.539318110456,52.0676708879907,275456.108471871,0.0,1.0
2014-02-05,51.54,52.06,50.75,51.72,267900,51.3798153851625,51.8981992423663,50.592270679026,51.5592559511177,268735.220173394,0.0,1.0
2014-02-06,51.44,51.938,50.87,51.58,211000,51.2801261818541,51.7765784143301,50.7118977229961,51.4196910664859,211657.825519172,0.0,1.0
2014-02-07,51.0,52.13,50.93,51.54,257500,50.841493687297,51.9679816846822,50.7717112449811,51.3798153851625,258302.796545909,0.0,1.0
2014-02-10,51.71,51.73,50.26,50.95,213600,51.5492870307869,51.5692248714485,50.1037935828147,50.7916490856428,214265.931426043,0.0,1.0
2014-02-11,52.59,52.98,51.67,51.67,188600,52.426552019901,52.8153399128039,51.5094113494635,51.5094113494635,189187.990013819,0.0,1.0
2014-02-12,52.77,53.0,52.35,52.5,169800,52.6059925858562,52.8352777534655,52.1872979319608,52.3368317369234,170329.378071826,0.0,1.0
2014-02-13,53.48,53.86,52.13,52.77,220000,53.313785929346,53.692604901918,51.9679816846822,52.6059925858562,220685.884427573,0.0,1.0
2014-02-14,53.41,53.69,52.74,53.46,128500,53.2440034870301,53.5231332562937,52.5760858248636,53.2938480886843,128900.618858832,0.0,1.0
2014-02-18,52.97,53.82,52.65,53.4,218500,52.805370992473,53.6527292205946,52.4863655418861,53.2340345666992,219181.207942839,0.0,1.0
2014-02-19,52.77,53.2,52.55,52.65,164700,52.6059925858562,53.0346561600824,52.3866763385776,52.4863655418861,165213.478023733,0.0,1.0
2014-02-20,53.13,53.32,52.69,52.69,192900,52.9848115584282,53.1742923451043,52.5460139471783,52.5460139471783,193428.58261746,0.02,1.0
2014-02-21,52.96,53.32,52.91,53.2,173400,52.815276117718,53.1742923451043,52.7654127528032,53.0546202693089,173875.148915851,0.0,1.0
2014-02-24,53.43,53.75,52.99,52.99,191900,53.2839917479168,53.6031172833713,52.8451941366668,52.8451941366668,192425.842427634,0.0,1.0
2014-02-25,53.1,53.48,52.9,53.45,118700,52.9548935394793,53.3338551128315,52.7554400798203,53.3039370938827,119025.260532362,0.0,1.0
2014-02-26,52.82,53.36,52.55,53.09,199300,52.6756586959566,53.2141830370361,52.4063965254169,52.9449208664964,199846.119832348,0.0,1.0
2014-02-27,53.15,53.45,52.47,52.6,262700,53.0047569043941,53.3039370938827,52.3266151415533,52.4562598903317,263419.847867324,0.0,1.0
2014-02-28,53.73,54.1,53.25,53.28,164600,53.5831719374054,53.9521608377746,53.1044836342236,53.1344016531725,165051.035245381,0.0,1.0
2014-03-03,53.07,54.01,52.85,53.05,183700,52.9249755205305,53.862406780928,52.7055767149055,52.9050301745646,184203.37287106,0.0,1.0
2014-03-04,53.96,54.8,53.88,54.0,347100,53.8125434160133,54.6502479465813,53.7327620321497,53.8524341079451,348051.119888649,0.0,1.0
2014-03-05,53.63,54.29,53.4,53.87,150600,53.4834452075758,54.1416416244507,53.2540737289679,53.7227893591667,151012.672587815,0.0,1.0
2014-03-06,53.41,53.8799,53.26,53.79,166800,53.2640464019509,53.7326623054198,53.1144563072066,53.6430079753031,167257.063662998,0.0,1.0
2014-03-07,53.65,53.86,53.28,53.56,157600,53.5033905535417,53.7128166861837,53.1344016531725,53.4136364966952,158031.853916598,0.0,1.0
2014-03-10,53.12,54.85,52.62,53.54,279100,52.9748388854452,54.7001113114961,52.4762052362976,53.3936911507292,279864.786980473,0.0,1.0
2014-03-11,53.88,54.2197,52.71,52.99,197000,53.7327620321497,54.0715337333806,52.5659592931442,52.8451941366668,197539.817395747,0.0,1.0
2014-03-12,53.72,54.1,53.27,53.63,200100,53.5731992644224,53.9521608377746,53.1244289801895,53.4834452075758,200648.311984209,0.0,1.0
2014-03-13,52.66,54.03,52.49,53.83,150100,52.5160959282294,53.8823521268939,52.3465604875192,53.6828986672349,150511.302492902,0.0,1.0
2014-03-14,52.72,53.49,52.28,52.4,132000,52.5759319661271,53.3438277858145,52.1371343548772,52.2568064306726,132361.705057049,0.0,1.0
2014-03-17,53.29,53.77,53.08,53.08,131100,53.1443743261554,53.6230626293372,52.9349481935134,52.9349481935134,131459.238886206,0.0,1.0
2014-03-18,55.0,55.0,53.39,53.39,174100,54.8497014062404,54.8497014062404,53.244101055985,53.244101055985,174577.067048729,0.0,1.0
2014-03-19,54.54,55.238,54.08,54.79,258200,54.3909584490245,55.0870510232346,53.9322154918087,54.6402752735983,258907.517013107,0.0,1.0
2014-03-20,54.79,54.98,54.42,54.42,143800,54.6402752735983,54.8297560602744,54.2712863732291,54.2712863732291,144194.039296998,0.0,1.0
2014-03-21,54.75,55.77,54.72,55.26,300000,54.6003845816665,55.6175972259277,54.5704665627177,55.1089909037971,300822.056947839,0.0,1.0
2014-03-24,54.77,54.98,54.36,54.98,185700,54.6203299276324,54.8297560602744,54.2114503353314,54.8297560602744,186208.853250712,0.0,1.0
2014-03-25,54.8,55.27,54.42,55.08,129200,54.6502479465813,55.1189635767801,54.2712863732291,54.929482790104,129554.032525536,0.0,1.0
2014-03-26,54.31,55.24,54.05,55.24,220200,54.1615869704166,55.0890455578312,53.9022974728598,55.0890455578312,220803.389799714,0.0,1.0
2014-03-27,54.31,54.85,53.942,54.32,209500,54.1615869704166,54.7001113114961,53.794592604644,54.1715596433996,210074.069768574,0.0,1.0
2014-03-28,54.31,55.2,54.17,54.32,171400,54.1615869704166,55.0491548658994,54.0219695486553,54.1715596433996,171869.668536199,0.0,1.0
2014-03-31,55.32,55.62,54.26,54.57,207600,55.1688269416948,55.4680071311834,54.1117236055019,54.4208764679734,208168.863407905,0.0,1.0
2014-04-01,56.28,56.39,55.26,55.48,220700,56.1262035480583,56.2359029508708,55.1089909037971,55.3283897094221,221304.759894627,0.0,1.0
2014-04-02,55.99,56.42,55.51,56.27,116800,55.8369960315527,56.2658209698197,55.3583077283709,56.1162308750754,117120.054171692,0.0,1.0
2014-04-03,55.07,56.53,54.875,55.86,101500,54.919510117121,56.3755203726321,54.7250429939535,55.7073512827743,101778.129267352,0.0,1.0
2014-04-04,53.8,55.47,53.73,55.47,217300,53.652980648286,55.3184170364391,53.5831719374054,55.3184170364391,217895.443249218,0.0,1.0
2014-04-07,53.48,54.4354,52.95,53.66,240600,53.3338551128315,54.2866442896228,52.805303444735,53.5133632265247,241259.289672167,0.0,1.0
2014-04-08,53.6,53.99,53.03,53.47,166800,53.453527188627,53.8424614349621,52.8850848285987,53.3238824398486,167257.063662998,0.0,1.0
2014-04-09,54.01,54.13,53.42,53.68,156900,53.862406780928,53.9820788567235,53.2740190749338,53.5333085724906,157329.93578372,0.0,1.0
2014-04-10,53.53,53.91,53.02,53.79,306200,53.3837184777463,53.7626800510985,52.8751121556157,53.6430079753031,307039.046124761,0.0,1.0
2014-04-11,51.42,53.26,51.2106,52.99,179100,51.2794844783433,53.1144563072066,51.0706567060802,52.8451941366668,179590.76799786,0.0,1.0
2014-04-14,51.65,52.37,51.22,52.06,163600,51.5088559569512,52.2268884117238,51.0800310186842,51.9177355492522,164048.295055555,0.0,1.0
2014-04-15,51.56,51.85,50.49,51.69,188200,51.4191019001046,51.7083094166102,50.3520258909287,51.548746648883,188715.703725278,0.0,1.0
2014-04-16,52.22,52.51,51.45,51.8,162800,52.0772983169795,52.3665058334851,51.3094024972921,51.6584460516955,163246.102903694,0.0,1.0
2014-04-17,53.39,53.67,52.06,52.07,174600,53.244101055985,53.5233358995076,51.9177355492522,51.9277082222352,175078.437143642,0.0,1.0
2014-04-21,53.45,53.63,53.01,53.47,96200,53.3039370938827,53.4834452075758,52.8651394826327,53.3238824398486,96463.6062612737,0.0,1.0
2014-04-22,54.18,54.32,53.34,53.45,113500,54.0319422216382,54.1715596433996,53.1942376910702,53.3039370938827,113811.011545266,0.0,1.0
2014-04-23,54.35,54.54,53.668,53.92,128200,54.2014776623484,54.3909584490245,53.521341364911,53.7726527240815,128551.29233571,0.0,1.0
2014-04-24,54.25,55.17,53.53,54.91,154500,54.1017509325189,55.0192368469506,53.3837184777463,54.7599473493938,154923.359328137,0.0,1.0
2014-04-25,57.41,59.304,54.22,54.22,348700,57.253115595132,59.1419398581032,54.07183291357,54.07183291357,349655.504192371,0.0,1.0
2014-04-28,58.26,58.7,57.1206,57.85,237000,58.100792798683,58.5395904099329,56.9645064390053,57.6919132063819,237649.424988793,0.0,1.0
2014-04-29,57.34,58.88,57.2,58.61,272600,57.1833068842513,58.719098523626,57.04368946249,58.4498363530863,273346.975746603,0.0,1.0
2014-04-30,57.2,57.68,56.55,57.06,218000,57.04368946249,57.5223777656717,56.395465718598,56.9040720407286,218597.361382096,0.0,1.0
2014-05-01,56.56,57.53,56.14,57.3,222800,56.405438391581,57.3727876709274,55.986586126297,57.1434161923195,223410.514293262,0.0,1.0
2014-05-02,56.9,57.75,56.54,56.62,156800,56.7445092730014,57.5921864765524,56.3854930456151,56.4652744294787,157229.661764737,0.0,1.0
2014-05-05,56.43,56.83,55.89,56.42,162500,56.2757936428026,56.6747005621207,55.7372693017232,56.2658209698197,162945.280846746,0.0,1.0
2014-05-06,55.59,56.36,55.39,56.11,154000,55.4380891122346,56.2059849319219,55.2386356525755,55.9566681073481,154421.989233224,0.0,1.0
2014-05-07,56.36,56.43,55.16,55.83,188800,56.2059849319219,56.2757936428026,55.0092641739676,55.6774332638254,189317.347839173,0.0,1.0
2014-05-08,55.98,57.0,55.82,56.31,172200,55.8270233585697,56.8442360028309,55.6674605908425,56.1561215670072,172671.86068806,0.0,1.0
2014-05-09,56.8,56.87,55.49,55.64,170500,56.6447825431719,56.7145912540525,55.338362382405,55.4879524771493,170967.202365355,0.0,1.0
2014-05-12,58.27,58.71,56.97,56.97,206000,58.1107654716659,58.5495630829158,56.8143179838821,56.8143179838821,206564.479104183,0.0,1.0
2014-05-13,56.44,58.25,56.346,58.25,196500,56.2857663157856,58.0908201257,56.1920231897458,58.0908201257,197038.447300834,0.0,1.0
2014-05-14,54.95,56.33,54.7763,56.33,176500,54.7998380413256,56.1760669129731,54.6266127116117,56.1760669129731,176983.643504312,0.0,1.0
2014-05-15,54.27,54.85,53.66,54.84,200600,54.1216962784848,54.7001113114961,53.5133632265247,54.6901386385131,201149.682079122,0.0,1.0
2014-05-16,55.59,55.68,53.54,54.14,178300,55.4380891122346,55.5278431690811,53.3936911507292,53.9920515297064,178788.575845999,0.0,1.0
2014-05-19,57.13,57.28,55.27,55.28,201500,56.9738807516093,57.1234708463536,55.1189635767801,55.128936249763,202052.148249965,0.0,1.0
2014-05-20,56.15,56.85,55.52,56.85,242300,55.9965587992799,56.6946459080866,55.3682804013539,56.6946459080866,242963.947994871,0.0,1.0
2014-05-21,56.58,56.99,56.02,56.26,120600,56.4253837375469,56.834263329848,55.8669140505015,56.1062582020924,120930.466893031,0.0,1.0
2014-05-22,56.58,56.74,56.335,56.58,126100,56.4253837375469,56.5849465052741,56.1810532494646,56.4253837375469,126445.537937075,0.0,1.0
2014-05-23,57.16,57.53,55.83,56.43,221000,57.0237441165241,57.3928621242762,55.6969145210906,56.2954842633914,221528.070380413,0.02,1.0
2014-05-27,57.82,57.9,57.24,57.57,215600,57.682170833055,57.7619801320284,57.1035534154975,57.432766773763,216115.167303244,0.0,1.0
2014-05-28,59.01,59.258,57.95,57.99,324500,58.8693341552849,59.1167429821026,57.8118609438868,57.8517655933735,325275.379359475,0.0,1.0
2014-05-29,59.5,59.88,59.09,59.09,256500,59.3581661114972,59.7372602816211,58.9491434542583,58.9491434542583,257112.896165502,0.0,1.0
2014-05-30,58.9,59.72,58.67,59.65,180200,58.7595963691964,59.5776416836742,58.5301446346478,59.5078085470724,180630.580464029,0.0,1.0
2014-06-02,58.48,59.21,58.46,58.97,183800,58.3405975495859,59.0688574027185,58.3206452248425,58.8294295057982,184239.182515474,0.0,1.0
2014-06-03,58.03,58.59,57.72,58.31,259500,57.8916702428602,58.4503353356743,57.5824092093382,58.1710027892673,260120.064541707,0.0,1.0
2014-06-04,57.54,57.978,57.37,57.73,217400,57.4028382866479,57.8397941985275,57.2332435263293,57.5923853717098,217919.468328967,0.0,1.0
2014-06-05,58.12,58.14,57.36,57.5,294600,57.9814557042054,58.0014080289487,57.2232673639577,57.3629336371612,295303.934543301,0.0,1.0
2014-06-06,58.6,59.1,58.01,58.56,440900,58.460311498046,58.95911961663,57.8717179181169,58.4204068485593,441953.512356218,0.0,1.0
2014-06-09,59.49,59.67,58.4,58.49,320200,59.3481899491256,59.5277608718158,58.2607882506124,58.3505737119575,320965.104686915,0.0,1.0
2014-06-10,59.6,59.77,58.96,59.37,203700,59.457927735214,59.6275224955326,58.8194533434265,59.2284760006654,204186.732744299,0.0,1.0
2014-06-11,59.64,60.0,59.1,59.35,208500,59.4978323847008,59.8569742300812,58.95911961663,59.208523675922,208998.202146227,0.0,1.0
2014-06-12,59.3,59.82,58.83,59.46,252200,59.1586428640636,59.677403307391,58.6897632325947,59.3182614620105,252802.621492942,0.0,1.0
2014-06-13,59.54,60.07,59.33,59.51,142200,59.398070760984,59.926807366683,59.1885713511787,59.3681422738689,142539.781032103,0.0,1.0
2014-06-16,59.8,59.9575,59.04,59.4,246700,59.6574509826476,59.8145755400016,58.8992626423999,59.2584044877804,247289.4794699,0.0,1.0
2014-06-17,59.87,61.15,59.734,59.78,453100,59.7272841192494,61.0042329028245,59.5916083109946,59.6374986579043,454182.663752783,0.0,1.0
2014-06-18,60.3,60.37,59.38,59.83,245200,60.1562591012316,60.2260922378334,59.2384521630371,59.6873794697627,245785.895281798,0.0,1.0
2014-06-19,60.54,60.87,59.89,60.36,212700,60.395686998152,60.7249003564174,59.7472364439928,60.2161160754617,213208.237872913,0.0,1.0
2014-06-20,61.43,61.53,60.14,60.42,409600,61.2835654492315,61.3833270729483,59.9966405032848,60.2759730496918,410578.722297815,0.0,1.0
2014-06-23,61.17,61.95,61.04,61.51,219400,61.0241852275678,61.8023258925589,60.894495116736,61.363374748205,219924.247246437,0.0,1.0
2014-06-24,61.64,61.94,60.65,61.12,263800,61.4930648590368,61.7923497301872,60.5054247842405,60.9743044157094,264430.339214267,0.0,1.0
2014-06-25,62.05,62.12,61.2,61.3,209600,61.9020875162757,61.9719206528775,61.0541137146829,61.1538753383997,210100.830550835,0.0,1.0
2014-06-26,62.11,62.51,61.49,61.98,192600,61.9619444905058,62.360990985373,61.3434224234616,61.8322543796739,193060.209752342,0.0,1.0
2014-06-27,62.92,63.16,61.65,61.65,442500,62.7700136426119,63.0094415395322,61.5030410214085,61.5030410214085,443557.335490193,0.0,1.0
2014-06-30,63.76,63.87,62.3001,62.93,281700,63.608011281833,63.7177490679215,62.1515913371914,62.7799898049835,282373.110525621,0.0,1.0
2014-07-01,64.88,65.61,63.7575,64.0,474200,64.7253414674612,65.4536013205938,63.6055172412401,63.8474391787533,475333.081332089,0.0,1.0
2014-07-02,64.86,65.62,64.71,64.89,281800,64.7053891427178,65.4635774829655,64.5557467071426,64.7353176298329,282473.349471495,0.0,1.0
2014-07-03,64.87,65.45,64.79,65.1,197700,64.7153653050895,65.293982722647,64.6355560061161,64.9448170396382,198172.39599189,0.0,1.0
2014-07-07,63.93,64.78,63.86,64.78,250500,63.7776060421516,64.6255798437444,63.7077729055498,64.6255798437444,251098.559413092,0.0,1.0
2014-07-08,62.99,63.91,62.86,63.91,413300,62.8398467792136,63.7576537174082,62.7101566683818,63.7576537174082,414287.563295134,0.0,1.0
2014-07-09,63.42,63.5,62.69,63.22,282400,63.2688217611959,63.3486310601693,62.5405619080632,63.0692985137623,283074.783146736,0.0,1.0
2014-07-10,63.23,63.55,62.34,62.39,218500,63.0792746761339,63.3985118720277,62.1913962250544,62.2412770369128,219022.096733576,0.0,1.0
2014-07-11,63.29,63.62,63.015,63.15,137500,63.139131650364,63.4683450086295,62.8647871851428,62.9994653771605,137828.550576049,0.0,1.0
2014-07-14,63.41,64.17,63.24,63.76,216700,63.2588455988242,64.0170339390719,63.0892508385056,63.608011281833,217217.795707853,0.0,1.0
2014-07-15,63.18,63.52,62.59,63.31,306600,63.0293938642756,63.3685833849127,62.4408002843464,63.1590839751074,307332.60804812,0.0,1.0
2014-07-16,62.94,64.045,62.79,63.54,366800,62.7899659673552,63.8923319094259,62.64032353178,63.388535709656,367676.453463961,0.0,1.0
2014-07-17,62.02,63.13,61.96,62.74,225600,61.8721590291606,62.9795130524172,61.8123020549306,62.5904427199216,226139.061890594,0.0,1.0
2014-07-18,62.49,62.6225,61.94,61.95,282200,62.3410386606296,62.4732228120544,61.7923497301872,61.8023258925589,282874.305254989,0.0,1.0
2014-07-21,62.32,62.65,61.86,62.18,229700,62.1714439003111,62.5006572585765,61.7125404312138,62.0317776271075,230248.858671406,0.0,1.0
2014-07-22,63.03,63.76,62.72,62.72,309700,62.8797514287004,63.608011281833,62.5704903951783,62.5704903951783,310440.015370198,0.0,1.0
2014-07-23,63.04,63.265,62.45,63.03,245200,62.889727591072,63.1141912444348,62.3011340111429,62.8797514287004,245785.895281798,0.0,1.0
2014-07-24,62.8,63.45,62.61,63.21,208700,62.6502996941517,63.2987502483109,62.4607526090898,63.0593223513906,209198.680037974,0.0,1.0
2014-07-25,58.51,60.82,58.44,60.08,372100,58.3705260367009,60.675019544559,58.3006929000991,59.9367835290547,372989.117595256,0.0,1.0
2014-07-28,58.15,58.51,57.67,58.51,241200,58.0113841913204,58.3705260367009,57.5325283974798,58.3705260367009,241776.337446858,0.0,1.0
2014-07-29,58.56,59.35,58.2,58.2,259500,58.4204068485593,59.208523675922,58.0612650031788,58.0612650031788,260120.064541707,0.0,1.0
2014-07-30,58.85,59.09,58.42,59.03,171400,58.709715557338,58.9491434542583,58.2807405753558,58.8892864800283,171809.553227162,0.0,1.0
2014-07-31,57.15,58.81,57.13,58.05,214200,57.0137679541524,58.6698109078513,56.993815629409,57.9116225676036,214711.822061016,0.0,1.0
2014-08-01,55.78,57.335,55.35,57.28,426900,55.6470337092322,57.1983269580285,55.21805872725,57.1434580649842,427920.059933929,0.0,1.0
2014-08-04,56.13,56.16,55.31,56.0,293000,55.996199392241,56.026127879356,55.1781540777632,55.8665092814092,293700.111409326,0.0,1.0
2014-08-05,54.93,56.18,54.38,55.85,319900,54.7990599076394,56.0460802040994,54.250370977197,55.716866845834,320664.387849294,0.0,1.0
2014-08-06,55.55,55.75,54.44,54.76,220900,55.4175819746836,55.6171052221172,54.310227951427,54.6294651473208,221427.831434539,0.0,1.0
2014-08-07,54.89,55.77,54.82,55.62,175900,54.7591552581527,55.6370575468605,54.6893221215509,55.4874151112853,176320.305791469,0.0,1.0
2014-08-08,54.9,55.35,54.6,54.87,649200,54.7691314205243,55.21805872725,54.4698465493739,54.7392029334093,650751.236610698,0.0,1.0
2014-08-11,56.05,56.23,54.96,55.2,238800,55.9163900932676,56.0959610159578,54.8289883947544,55.0684162916748,239370.602745894,0.0,1.0
2014-08-12,55.46,56.25,55.28,55.92,174300,55.3277965133384,56.1159133407012,55.1482255906482,55.7866999824357,174716.482657493,0.0,1.0
2014-08-13,55.92,56.11,55.6,55.67,93700,55.7866999824357,55.9762470674976,55.467462786542,55.5372959231437,93923.8922834602,0.0,1.0
2014-08-14,55.66,56.2,55.53,55.91,89100,55.527319760772,56.0660325288428,55.3976296499402,55.776723820064,89312.9007732796,0.0,1.0
2014-08-15,55.43,56.16,54.77,56.06,167800,55.2978680262234,56.026127879356,54.6394413096925,55.9263662556392,168200.951175716,0.0,1.0
2014-08-18,56.22,56.67,55.98,56.0,93900,56.0859848535861,56.5349121603117,55.8465569566658,55.8665092814092,94124.3701752072,0.0,1.0
2014-08-19,56.06,56.44,55.9,56.16,133900,55.9263662556392,56.3054604257631,55.7667476576924,56.026127879356,134219.948524603,0.0,1.0
2014-08-20,55.66,56.05,54.83,55.93,376700,55.527319760772,55.9163900932676,54.6992982839226,55.7966761448074,377600.109105437,0.0,1.0
2014-08-21,58.45,58.535,55.84,55.85,437500,58.3106690624708,58.3954664426301,55.7068906834623,55.716866845834,438545.388196519,0.0,1.0
2014-08-22,57.1,58.58,57.08,58.38,255600,56.963887142294,58.4403591733027,56.9439348175506,58.2408359258691,256210.74565264,0.0,1.0
2014-08-25,57.18,57.55,56.92,57.52,146400,57.0436964412674,57.4128144490196,56.7843162196037,57.3828859619046,146749.816758789,0.0,1.0
2014-08-26,57.34,57.56,56.25,57.17,148100,57.2033150392143,57.4227906113913,56.1159133407012,57.0337202788957,148453.878838639,0.0,1.0
2014-08-27,56.97,57.3,56.67,57.22,213500,56.8341970314621,57.1634103897276,56.5349121603117,57.0836010907541,214010.149439901,0.0,1.0
2014-08-28,57.55,57.85,56.72,56.91,200900,57.4128144490196,57.71209932017,56.5847929721701,56.7743400572321,201380.042259841,0.0,1.0
2014-08-29,58.17,58.25,57.41,57.67,341300,58.0313365160638,58.1111458150372,57.2731481758161,57.5325283974798,342115.522266221,0.0,1.0
2014-09-02,59.41,59.44,58.145,58.3,302300,59.2683806501521,59.2983091372672,58.0063961101346,58.1610266268956,303022.33337556,0.0,1.0
2014-09-03,59.46,59.76,59.22,59.68,262900,59.3182614620105,59.6175463331609,59.0788335650902,59.5377370341875,263528.188701405,0.0,1.0
2014-09-04,59.26,60.05,59.17,59.45,118700,59.1187382145769,59.9068550419396,59.0289527532318,59.3082852996388,118983.628751833,0.0,1.0
2014-09-05,60.04,60.04,58.965,59.11,140000,59.896878879568,59.896878879568,58.8244414246123,58.9690957790017,140334.524222886,0.0,1.0
2014-09-08,59.94,60.12,59.38,59.74,175800,59.8170695805945,59.9967004201759,59.2582180796747,59.6174797588375,176161.287637175,0.02,1.0
2014-09-09,59.52,59.88,59.06,59.72,224800,59.3979309549047,59.7571926340674,58.9388743648634,59.5975207766617,225261.987831836,0.0,1.0
2014-09-10,61.27,61.49,59.4,59.4,278800,61.1443418952791,61.3638906992118,59.2781770618504,59.2781770618504,279372.963556566,0.0,1.0
2014-09-11,60.83,61.19,60.45,60.8,207200,60.7052442874135,61.0645059665762,60.3260236260751,60.6753058141499,207625.817965999,0.0,1.0
2014-09-12,60.21,60.81,59.51,60.81,113400,60.0865158399666,60.6852853052378,59.3879514638168,60.6852853052378,113633.049021932,0.0,1.0
2014-09-15,59.64,60.53,59.44,60.36,100800,59.5176848479589,60.4058595547779,59.3180950262018,60.2362082062844,101007.154686162,0.0,1.0
2014-09-16,59.49,60.09,58.98,59.62,170100,59.3679924816411,59.9667619469123,58.8590384361606,59.4977258657832,170449.573532898,0.0,1.0
2014-09-17,59.21,59.65,58.985,59.65,114700,59.0885667311812,59.5276643390468,58.8640281817045,59.5276643390468,114935.720659749,0.0,1.0
2014-09-18,58.98,59.57,58.85,59.27,153200,58.8590384361606,59.4478284103439,58.7293050520185,59.1484436777083,153514.842241269,0.0,1.0
2014-09-19,57.97,59.33,57.89,58.99,410800,57.8511098362874,59.2083206242355,57.7712739075845,58.8690179272484,411644.237550349,0.0,1.0
2014-09-22,57.23,57.84,57.04,57.84,129216,57.1126274957862,57.7213764521453,56.923017165117,57.7213764521453,129481.552578641,0.0,1.0
2014-09-23,56.07,57.21,56.0,57.0,126878,55.9550065295952,57.0926685136105,55.8851500919802,56.8830992007656,127138.747740782,0.0,1.0
2014-09-24,56.32,56.52,55.69,56.05,129261,56.2044938067915,56.4040836285486,55.5757858682567,55.9350475474195,129526.645058412,0.0,1.0
2014-09-25,55.11,56.12,54.895,56.05,161511,54.9969753851612,56.0049039850344,54.7824163267724,55.9350475474195,161842.922227348,0.0,1.0
2014-09-26,55.65,55.79,54.98,55.14,98903,55.5358679039053,55.6755807791353,54.8672420010191,55.0269138584248,99106.256150054,0.0,1.0
2014-09-29,55.46,55.75,55.13,55.13,116372,55.3462575732361,55.6356628147839,55.0169343673369,55.0169343673369,116611.156797004,0.0,1.0
2014-09-30,55.1,55.575,54.94,55.38,281902,54.9869958940734,55.4610217207464,54.8273240366677,55.2664216445333,282481.33849542,0.0,1.0
2014-10-01,55.14,55.88,54.85,55.31,358165,55.0269138584248,55.765396198926,54.737508616877,55.1965652069183,358901.067045328,0.0,1.0
2014-10-02,55.26,55.73,54.75,55.14,180179,55.146667751479,55.6157038326082,54.6377137059985,55.0269138584248,180549.286946408,0.0,1.0
2014-10-03,55.55,55.79,55.245,55.76,206815,55.4360729930268,55.6755807791353,55.1316985148473,55.6456423058717,207240.026750183,0.0,1.0
2014-10-06,55.0,55.6625,55.0,55.64,113135,54.8872009831948,55.5483422677652,54.8872009831948,55.5258884128175,113367.504418838,0.0,1.0
2014-10-07,53.99,54.84,53.99,54.56,163576,53.8792723833216,54.7275291257892,53.8792723833216,54.4481033753293,163912.166021266,0.0,1.0
2014-10-08,55.36,55.42,53.905,54.05,157005,55.2464626623576,55.3063396088847,53.7944467090749,53.9391493298487,157327.661919651,0.0,1.0
2014-10-09,54.25,55.27,53.845,55.17,197752,54.1387391516058,55.1566472425669,53.7345697625477,55.0568523316884,198158.401324383,0.0,1.0
2014-10-10,53.9,54.93,53.71,54.02,159126,53.7894569635309,54.8173445455799,53.5998466328617,53.9092108565852,159453.020799506,0.0,1.0
2014-10-13,53.89,54.83,53.36,53.93,184578,53.7794774724431,54.7175496347013,53.2505644447869,53.8193954367945,184957.327357761,0.0,1.0
2014-10-14,54.32,55.39,54.12,54.36,172292,54.2085955892208,55.2764011356211,54.0090057674637,54.2485135535722,172646.078325279,0.0,1.0
2014-10-15,54.86,55.28,53.09,53.48,189516,54.7474881079649,55.1666267336547,52.9811181854148,53.3703183378411,189905.475471256,0.0,1.0
2014-10-16,54.58,54.66,53.45,53.99,278791,54.468062357505,54.5478982862078,53.3403798645775,53.8792723833216,279363.945060612,0.0,1.0
2014-10-17,54.61,56.54,54.21,55.08,266771,54.4980008307686,56.4240426107243,54.0988211872544,54.9670369118977,267319.242686329,0.0,1.0
2014-10-20,56.13,56.15,54.37,54.37,107524,56.0148834761223,56.034842458298,54.2584930446601,54.2584930446601,107744.973218996,0.0,1.0
2014-10-21,57.23,57.4,56.46,56.5,105097,57.1126274957862,57.2822788442797,56.3442066820215,56.3841246463729,105312.985476702,0.0,1.0
2014-10-22,56.3,57.58,56.28,57.54,67449,56.1845348246158,57.4619096838611,56.1645758424401,57.4219917195097,67587.6148455051,0.0,1.0
2014-10-23,57.02,57.13,56.26,56.89,126622,56.9030581829413,57.0128325849077,56.1446168602644,56.7733247987992,126882.221633642,0.0,1.0
2014-10-24,56.92,57.23,56.5801,57.02,116235,56.8032632720627,57.1126274957862,56.4640603699866,56.9030581829413,116473.87524748,0.0,1.0
2014-10-27,57.99,58.04,56.4201,56.86,79632,57.8710688184631,57.9209662739023,56.3043885125809,56.7433863255356,79795.6522020676,0.0,1.0
2014-10-28,59.39,59.4,58.22,58.22,151623,59.2681975707626,59.2781770618504,58.1005971134837,58.1005971134837,151934.601339086,0.0,1.0
2014-10-29,60.15,60.4,59.16,59.39,136905,60.0266388934395,60.2761261706358,59.0386692757419,59.2681975707626,137186.354288779,0.0,1.0
2014-10-30,61.38,61.685,59.82,59.82,152351,61.2541162972454,61.558490775425,59.6973156875403,59.6973156875403,152664.097456264,0.0,1.0
2014-10-31,62.3,62.76,62.22,62.52,184265,62.172229477328,62.6312860673692,62.0923935486251,62.3917782812608,184643.684109579,0.0,1.0
2014-11-03,62.46,63.25,62.19,62.45,156017,62.3319013347336,63.1202811306741,62.0624550753616,62.3219218436458,156337.631474909,0.0,1.0
2014-11-04,62.24,62.98,62.12,62.45,118338,62.1123525308009,62.850834871302,61.9925986377466,62.3219218436458,118581.197135426,0.0,1.0
2014-11-05,61.14,62.77,60.95,62.69,216932,61.014608511137,62.6412655584571,60.8249981804677,62.5614296297543,217377.818257722,0.0,1.0
2014-11-06,61.75,62.24,61.22,61.22,203489,61.623357467496,62.1123525308009,61.0944444398398,61.0944444398398,203907.191467583,0.0,1.0
2014-11-07,70.34,73.34,65.37,66.7,967562,70.1957403119623,73.1895876383184,65.235933241299,66.5632055559836,969550.442484641,0.0,1.0
2014-11-10,70.73,71.04,70.04,70.5,332791,70.5849404643886,70.894304688112,69.8963555793267,70.3554121693679,333474.920785341,0.0,1.0
2014-11-11,71.84,72.03,70.35,70.56,313356,71.6926639751403,71.8822743058095,70.2057198030501,70.4152891158951,313999.979799969,0.0,1.0
2014-11-12,71.75,72.6,71.25,71.51,280329,71.6028485553496,72.4511052978172,71.103874000957,71.3633407692412,280905.105813661,0.0,1.0
2014-11-13,71.81,72.12,71.65,71.97,140066,71.6627255018768,71.9720897256002,71.5030536444711,71.8223973592824,140353.850478888,0.0,1.0
2014-11-14,71.44,72.03,71.38,71.81,200399,71.2934843316262,71.8822743058095,71.233607385099,71.6627255018768,200810.841190001,0.0,1.0
2014-11-17,71.51,72.06,70.89,71.32,222722,71.3633407692412,71.9122127790731,70.7446123217942,71.1737304385719,223179.71732154,0.0,1.0
2014-11-18,71.78,72.11,71.63,71.63,214141,71.6327870286132,71.9621102345124,71.4830946622954,71.4830946622954,214581.082456838,0.0,1.0
2014-11-19,71.68,72.0499,70.9,71.75,167502,71.5329921177347,71.9021334930744,70.7545918128821,71.6028485553496,167846.234367474,0.0,1.0
2014-11-20,72.0,72.01,71.09,71.15,166265,71.852335832546,71.8623153236338,70.9442021435513,71.0040790900784,166606.692201336,0.0,1.0
2014-11-21,71.98,73.12,71.93,72.73,200419,71.8323768503703,72.9700388343856,71.782479394931,72.5808386819593,200830.882292121,0.0,1.0
2014-11-24,72.01,72.77,71.95,72.0,447775,71.8623153236338,72.6207566463107,71.8024383771067,71.852335832546,448695.225095199,0.0,1.0
2014-11-25,71.74,72.12,71.51,71.76,349997,71.5928690642618,71.9720897256002,71.3633407692412,71.6128280464375,350716.280939409,0.0,1.0
2014-11-26,71.93,72.08,71.3,71.93,351524,71.782479394931,71.9321717612488,71.1537714563962,71.782479394931,352246.419086292,0.0,1.0
2014-11-28,71.78,73.15,71.32,71.97,153172,71.6327870286132,72.9999773076491,71.1737304385719,71.8223973592824,153486.784698301,0.0,1.0
2014-12-01,72.37,73.32,71.36,71.41,201281,72.2415359849723,73.1898496396043,71.2333288363634,71.2832400813441,201638.929341566,0.02,1.0
2014-12-02,72.91,73.37,72.076,72.32,119807,72.7805774307631,73.239760884585,71.9480578644861,72.1916247399916,120020.047633035,0.0,1.0
2014-12-03,73.34,73.9,72.6,73.0,119423,73.2098141375966,73.7688200813797,72.4711277118832,72.8704176717283,119635.364782358,0.0,1.0
2014-12-04,72.96,73.72,72.5,73.14,99501,72.8304886757438,73.5891395994494,72.3713052219219,73.0101691576741,99677.9383469633,0.0,1.0
2014-12-05,73.2,73.9,72.89,72.89,110750,73.0700626516508,73.7688200813797,72.7606129327709,72.7606129327709,110946.941959641,0.0,1.0
2014-12-08,72.06,73.33,71.795,73.13,135236,71.9320862660923,73.1998318886005,71.667556667695,73.0001869086779,135476.484359855,0.0,1.0
2014-12-09,73.24,73.42,71.14,71.14,214386,73.1099916476353,73.2896721295656,71.0137193584486,71.0137193584486,214767.233399183,0.0,1.0
2014-12-10,71.95,73.79,71.9,73.08,147199,71.8222815271349,73.6590153424223,71.7723702821543,72.9502756636973,147460.75764801,0.0,1.0
2014-12-11,72.52,73.71,72.24,72.28,114961,72.3912697199142,73.5791573504533,72.1117667480226,72.1516957440071,115165.430199749,0.0,1.0
2014-12-12,71.16,72.54,71.1,71.86,119697,71.0336838564409,72.4112342179064,70.9737903624641,71.7324412861698,119909.852024768,0.0,1.0
2014-12-15,69.98,71.87,69.965,71.4,216480,69.8557784748979,71.7424235351659,69.8408051014037,71.2732578323479,216864.957069282,0.0,1.0
2014-12-16,67.74,69.51,67.67,69.51,486120,67.6197546997654,69.3866127720799,67.5498789567925,69.3866127720799,486984.446279191,0.0,1.0
2014-12-17,68.4,68.97,66.9448,67.26,501733,68.2785831335098,68.847571326289,66.8259662595934,67.1406067479513,502625.210205294,0.0,1.0
2014-12-18,70.84,70.96,68.88,69.18,509939,70.7142518885648,70.8340388765183,68.7577310853239,69.0571985552077,510845.802582006,0.0,1.0
2014-12-19,71.82,72.12,70.6,70.85,405911,71.6925122901853,71.9919797600691,70.4746779126578,70.7242341375609,406632.81406573,0.0,1.0
2014-12-22,71.9,72.275,71.26,71.93,147394,71.7723702821543,72.1467046195091,71.1335063464022,71.8023170291427,147656.10440812,0.0,1.0
2014-12-23,72.45,72.55,71.84,72.0,148974,72.3213939769413,72.4212164669026,71.7124767881775,71.8721927721156,149238.914054135,0.0,1.0
2014-12-24,72.85,73.7,72.26,72.5,59017,72.7206839367864,73.5691751014572,72.1317312460149,72.3713052219219,59121.947391712,0.0,1.0
2014-12-26,73.03,73.76,72.92,73.35,73704,72.9003644187167,73.6290685954339,72.7905596797593,73.2197963865927,73835.0646518586,0.0,1.0
2014-12-29,73.46,74.06,72.69,73.1,70894,73.3296011255501,73.9285360653178,72.5609679528483,72.9702401616895,71020.0677497676,0.0,1.0
2014-12-30,73.24,73.77,72.93,73.43,60840,73.1099916476353,73.6390508444301,72.8005419287554,73.2996543785618,60948.1891541718,0.0,1.0
2014-12-31,72.3,74.39,72.23,73.58,127158,72.1716602419994,74.25795028219,72.1017844990265,73.4493881135037,127384.119600036,0.0,1.0
2015-01-02,72.17,73.38,71.16,72.61,115922,72.0418910050497,73.2497431335811,71.0336838564409,72.4811099608793,116128.139104699,0.0,1.0
2015-01-05,71.36,72.55,70.77,71.67,170952,71.2333288363634,72.4212164669026,70.6443761455919,71.5427785552434,171255.996585864,0.0,1.0
2015-01-06,70.05,71.74,69.67,71.46,154643,69.9256542178708,71.6126542982163,69.5463287560179,71.3331513263247,154917.994992909,0.0,1.0
2015-01-07,70.49,70.82,69.44,70.43,161471,70.3648731737004,70.6942873905726,69.316737029107,70.3049796797236,161758.136931513,0.0,1.0
2015-01-08,72.72,72.845,70.86,71.1,353236,72.5909146998367,72.7156928122883,70.7342163865571,70.9737903624641,353864.144379734,0.0,1.0
2015-01-09,71.83,72.75,71.72,72.75,133240,71.7024945391814,72.6208614468251,71.592689800224,72.6208614468251,133476.934958939,0.0,1.0
2015-01-12,70.96,72.23,70.63,72.05,157338,70.8340388765183,72.1017844990265,70.5046246596461,71.9221040170962,157617.787395449,0.0,1.0
2015-01-13,72.16,73.7699,71.19,71.68,157474,72.0319087560536,73.6389510219401,71.0636306034293,71.5527608042395,157754.029238397,0.0,1.0
2015-01-14,72.6,73.21,71.29,71.42,159243,72.4711277118832,73.080044900647,71.1634530933905,71.2932223303402,159526.17497498,0.0,1.0
2015-01-15,71.81,73.2,70.82,72.92,147668,71.6825300411892,73.0700626516508,70.6942873905726,72.7905596797593,147930.59165053,0.0,1.0
2015-01-16,73.89,74.07,71.41,71.41,164864,73.7588378323836,73.9385183143139,71.2832400813441,71.2832400813441,165157.170557419,0.0,1.0
2015-01-20,73.58,74.33,72.04,73.89,137920,73.4493881135037,74.1980567882132,71.9121217681001,73.7588378323836,138165.257201568,0.0,1.0
2015-01-21,78.02,78.75,74.68,74.77,381786,77.8815066677841,78.6102108445014,74.5474355030777,74.6372757440428,382464.913616283,0.0,1.0
2015-01-22,79.46,80.47,77.66,78.76,336575,79.3189505232264,80.3271576718353,77.5221457039235,78.6201930934975,337173.516840325,0.0,1.0
2015-01-23,78.82,79.78,78.76,79.6,194797,78.6800865874743,79.6383824911025,78.6201930934975,79.4587020091722,195143.39912336,0.0,1.0
2015-01-26,78.67,79.08,77.82,78.81,229073,78.5303528525324,78.9396250613736,77.6818616878616,78.6701043384782,229480.350659329,0.0,1.0
2015-01-27,79.28,79.93,77.49,77.66,370529,79.1392700412961,79.7881162260444,77.3524474709894,77.5221457039235,371187.89577755,0.0,1.0
2015-01-28,78.71,80.22,78.48,80.06,482919,78.5702818485169,80.0776014469321,78.340690121606,79.9178854629941,483777.754078624,0.0,1.0
2015-01-29,78.22,79.23,76.99,79.03,265882,78.0811516477067,79.0893587963155,76.853335021183,78.889713816393,266354.806520209,0.0,1.0
2015-01-30,71.35,76.95,70.2905,76.95,951326,71.2233465873673,76.8134060251985,70.1657273062276,76.8134060251985,953017.702092072,0.0,1.0
2015-02-02,76.41,76.44,72.37,72.46,585246,76.2743645794076,76.304311326396,72.2415359849723,72.3313762259374,586286.717779791,0.0,1.0
2015-02-03,77.2,77.41,75.45,76.56,373912,77.0629622501017,77.2725894790204,75.3160686757794,76.4240983143495,374576.911620886,0.0,1.0
2015-02-04,78.01,78.82,76.49,77.12,203071,77.871524418788,78.6800865874743,76.3542225713767,76.9831042581327,203432.112421545,0.0,1.0
2015-02-05,78.39,79.43,77.687,78.02,204873,78.2508498806408,79.2890037762381,77.5490977762131,77.8815066677841,205237.316840609,0.0,1.0
2015-02-06,78.05,79.46,77.66,78.34,181394,77.9114534147725,79.3189505232264,77.5221457039235,78.2009386356602,181716.565145165,0.0,1.0
2015-02-09,77.51,78.39,76.99,77.57,245081,77.3724119689816,78.2508498806408,76.853335021183,77.4323054629584,245516.816996936,0.0,1.0
2015-02-10,78.02,78.38,77.35,78.36,163956,77.8815066677841,78.2408676316447,77.2126959850436,78.2209031336524,164247.555900089,0.0,1.0
2015-02-11,78.53,78.68,77.47,77.93,128310,78.3906013665866,78.5403351015285,77.3324829729971,77.791666426819,128538.168152068,0.0,1.0
2015-02-12,80.5,80.6,78.55,78.94,162707,80.3571044188237,80.4569269087849,78.4105658645789,78.7998735754278,162996.334857131,0.0,1.0
2015-02-13,82.0,82.16,79.8,80.75,222848,81.8544417682427,82.0141577521808,79.6583469890948,80.6066606437268,223244.281009679,0.0,1.0
2015-02-17,81.52,82.3,80.9,81.97,221752,81.3752938164286,82.1539092381265,80.7563943786687,81.8244950212544,222146.332040038,0.0,1.0
2015-02-18,81.96,82.19,81.18,81.18,174703,81.8145127722582,82.0441044991691,81.0358973505603,81.0358973505603,175013.666827766,0.0,1.0
2015-02-19,81.83,82.17,81.3,81.59,195941,81.6847435353086,82.0241400011769,81.1556843385138,81.4451695594015,196289.433449336,0.0,1.0
2015-02-20,82.59,83.09,80.68,81.83,143353,82.4433944590142,82.9425069088206,80.5367849007539,81.6847435353086,143607.918471696,0.0,1.0
2015-02-23,82.48,82.6,81.55,82.6,229902,82.3335897200568,82.4533767080104,81.405240563417,82.4533767080104,230310.824834359,0.0,1.0
2015-02-24,83.31,83.35,82.1,82.54,186711,83.1621163867354,83.2020453827199,81.954264258204,82.3934832140336,187043.020137485,0.0,1.0
2015-02-25,84.24,84.4,82.94,83.1,235116,84.0904655433752,84.2501815273133,82.7927731738787,82.9524891578167,235534.096666211,0.0,1.0
2015-02-26,85.11,85.47,83.95,84.06,224372,84.9589212060383,85.3182821698989,83.8009803224875,83.9107850614449,224770.991073304,0.0,1.0
2015-02-27,85.12,85.81,84.47,85.0,259985,84.9689034550344,85.6576786357672,84.3200572702861,84.8491164670809,260447.320138846,0.0,1.0
2015-03-02,87.12,87.15,85.02,85.09,277878,86.9653532542598,86.9953000012482,84.8690809650731,84.938956708046,278372.138490844,0.0,1.0
2015-03-03,86.0,87.4,85.26,87.13,343039,85.8473413666936,87.2448562261514,85.1086549409802,86.975335503256,343649.011493392,0.0,1.0
2015-03-04,85.0,86.275,83.98,85.51,344165,84.8491164670809,86.1218532140871,83.8309270694759,85.3582111658834,344777.013810742,0.0,1.0
2015-03-05,85.0,85.58,84.28,85.03,151865,84.8690809650731,85.4481876351878,84.1501899263102,84.8990347583549,152099.266932234,0.02,1.0
2015-03-06,84.64,85.11,84.14,84.19,193030,84.5096354456916,84.9789115404397,84.0104055576618,84.0603285464648,193327.768056689,0.0,1.0
2015-03-09,84.68,85.34,84.13,85.06,140586,84.549573836734,85.2085572889334,84.0004209599012,84.9289885516367,140802.867948079,0.0,1.0
2015-03-10,83.02,84.28,82.79,83.72,254615,82.892130608475,84.1501899263102,82.6624848599812,83.5910524517167,255007.769070889,0.0,1.0
2015-03-11,83.72,83.83,82.55,83.1,181397,83.5910524517167,83.7008830270833,82.4228545137269,82.9720073905597,181676.822992173,0.0,1.0
2015-03-12,85.88,86.0,83.98,84.39,199581,85.7477255680056,85.8675407411328,83.8506519934923,84.2600205016767,199888.873628566,0.0,1.0
2015-03-13,84.03,85.76,82.73,85.76,184564,83.9005749822952,85.6279103948785,82.6025772734177,85.6279103948785,184848.708406024,0.0,1.0
2015-03-16,84.7,85.24,84.0,84.51,233172,84.5695430322552,85.1087113113275,83.8706211890134,84.3798356748039,233531.691101457,0.0,1.0
2015-03-17,84.17,84.76,83.29,83.89,228049,84.0403593509436,84.6294506188188,83.1617147480111,83.7607906136469,228400.788362223,0.0,1.0
2015-03-18,85.59,85.77,82.6015,84.24,176846,85.4581722329483,85.6378949926391,82.474275192194,84.1102515352678,177118.802620076,0.0,1.0
2015-03-19,86.49,86.89,85.14,85.14,162537,86.3567860314021,86.7561699418259,85.0088653337215,85.0088653337215,162787.729558255,0.0,1.0
2015-03-20,88.05,88.52,86.65,87.05,346368,87.9143832820552,88.3836593768032,86.5165395955716,86.9159235059955,346902.30723856,0.0,1.0
2015-03-23,87.42,88.44,87.04,87.74,275916,87.2853536231376,88.3037825947184,86.9059389082349,87.6048607514767,276341.627991138,0.0,1.0
2015-03-24,87.19,88.25,86.89,87.68,225266,87.0557078746438,88.1140752372671,86.7561699418259,87.5449531649131,225613.49530673,0.0,1.0
2015-03-25,85.11,87.84,84.79,87.08,217307,84.9789115404397,87.7047067290826,84.6594044121006,86.9458772992773,217642.217754209,0.0,1.0
2015-03-26,85.85,86.66,84.66,85.19,149841,85.7177717747239,86.5265241933322,84.5296046412128,85.0587883225245,150072.144710057,0.0,1.0
2015-03-27,86.75,86.77,85.32,85.78,183621,86.6163855731776,86.6363547686988,85.1885880934122,85.6478795903997,183904.253734328,0.0,1.0
2015-03-30,88.84,89.01,86.75,87.13,222810,88.7031665051423,88.8729046670725,86.6163855731776,86.9958002880803,223153.706681401,0.0,1.0
2015-03-31,88.72,89.42,87.76,88.1,227701,88.5833513320152,89.2822731752569,87.6248299469979,87.9643062708581,228052.251537461,0.0,1.0
2015-04-01,90.46,90.72,87.93,88.94,368322,90.320671342359,90.5802708841345,87.794568108928,88.8030124827483,368890.173476536,0.0,1.0
2015-04-02,91.24,91.77,89.72,90.5,384837,91.0994699676856,91.6286536489972,89.5818111080748,90.3606097334014,385430.649513712,0.0,1.0
2015-04-06,92.03,92.09,90.32,90.96,319164,91.8882531907727,91.9481607773363,90.1808869737106,90.8199012303888,319656.342351163,0.0,1.0
2015-04-07,91.62,92.1216,91.12,91.81,161881,91.4788846825882,91.9797121062598,90.9796547945584,91.6685920400396,162130.717612728,0.0,1.0
2015-04-08,92.8,92.84,91.12,91.44,151345,92.6570672183387,92.6970056093811,90.9796547945584,91.2991619228975,151578.464780291,0.0,1.0
2015-04-09,93.27,93.52,92.0,92.76,269029,93.1263433130867,93.3759582571016,91.8582993974909,92.6171288272963,269444.004105698,0.0,1.0
2015-04-10,93.19,94.2825,92.58,93.92,168422,93.0464665310019,94.1372838363472,92.4374060676055,93.7753421675255,168681.807758606,0.0,1.0
2015-04-13,92.45,93.36,91.92,92.95,179919,92.3076062967178,93.2162046929321,91.7784226154061,92.8068361847476,180196.543029536,0.0,1.0
2015-04-14,92.0,92.84,91.45,92.6,177540,91.8582993974909,92.6970056093811,91.3091465206581,92.4573752631267,177813.873184399,0.0,1.0
2015-04-15,92.4,93.02,91.68,92.35,174665,92.2576833079148,92.8767283690718,91.5387922691518,92.2077603191118,174934.438209716,0.0,1.0
2015-04-16,92.66,92.74,91.6,92.06,142100,92.5172828496903,92.5971596317751,91.458915487067,91.9182069840545,142319.203444312,0.0,1.0
2015-04-17,92.23,92.46,90.8,91.82,182419,92.0879451459846,92.3175908944784,90.6601476662193,91.6785766378002,182700.39952926,0.0,1.0
2015-04-20,92.34,92.71,91.89,92.58,155888,92.1977757213512,92.5672058384933,91.7484688221244,92.4374060676055,156128.472811589,0.0,1.0
2015-04-21,92.15,92.84,91.95,92.75,235295,92.0080683638999,92.6970056093811,91.8083764086879,92.6071442295357,235657.966041023,0.0,1.0
2015-04-22,92.0,92.5,91.11,91.94,302002,91.8582993974909,92.3575292855208,90.9696701967978,91.7983918109273,302467.868251858,0.0,1.0
2015-04-23,93.3,93.34,91.52,91.52,450087,93.1562971063685,93.1962354974109,91.3790387049823,91.3790387049823,450781.304156509,0.0,1.0
2015-04-24,93.85,96.53,92.9605,94.25,283779,93.7054499832013,96.3813221830413,92.8173200123962,94.1048338936252,284216.75745407,0.0,1.0
2015-04-27,90.94,93.69,90.77,93.69,262523,90.7999320348677,93.5456964190318,90.6301938729375,93.5456964190318,262927.967950816,0.0,1.0
2015-04-28,90.81,91.6,89.525,91.14,282292,90.6701322639799,91.458915487067,89.3871114517432,90.9996239900796,282727.463608034,0.0,1.0
2015-04-29,91.04,91.38,90.18,90.55,198658,90.8997780124736,91.2392543363339,90.0411026050623,90.4105327222044,198964.449808867,0.0,1.0
2015-04-30,88.46,91.8,88.31,90.81,203116,88.3237517902396,91.658607442279,88.1739828238307,90.6701322639799,203429.326719175,0.0,1.0
2015-05-01,88.61,89.91,88.21,88.68,203315,88.4735207566486,89.7715184655262,88.0741368462247,88.5434129409728,203628.633696553,0.0,1.0
2015-05-04,89.14,90.1599,88.38,88.8,248415,89.0027044379602,90.0210335635635,88.2438750081549,88.6632281140999,248798.204951574,0.0,1.0
2015-05-05,87.59,89.83,87.33,89.0,147485,87.4550917850677,89.6916416834414,87.1954922432922,88.8629200693119,147712.510344717,0.0,1.0
2015-05-06,87.02,87.93,86.11,87.59,135461,86.8859697127137,87.794568108928,85.9773713164994,87.4550917850677,135669.962123645,0.0,1.0
2015-05-07,87.78,88.25,86.62,86.62,104686,87.644799142519,88.1140752372671,86.4865858022898,86.4865858022898,104847.488612042,0.0,1.0
2015-05-08,87.3,88.76,86.69,88.76,138675,87.1655384500104,88.6232897230576,86.556477986614,88.6232897230576,138888.92003969,0.0,1.0
2015-05-11,87.09,88.23,86.8,87.0,138546,86.9558618970379,88.0941060417459,86.6663085619806,86.8660005171925,138759.721044304,0.0,1.0
2015-05-12,86.63,87.57,85.4,86.36,187278,86.4965704000504,87.4351225895465,85.268464875497,86.2269862605143,187566.895022124,0.0,1.0
2015-05-13,86.85,87.57,86.26,86.88,122733,86.7162315507835,87.4351225895465,86.1271402829083,86.7461853440653,122922.32791225,0.0,1.0
2015-05-14,88.37,88.43,86.75,87.42,148643,88.2338904103943,88.2937979969578,86.6163855731776,87.2853536231376,148872.296675389,0.0,1.0
2015-05-15,87.87,89.3254,87.76,88.49,133840,87.7346605223644,89.1878188804417,87.6248299469979,88.3537055835214,134046.461569224,0.0,1.0
2015-05-18,88.79,89.02,87.51,87.79,151955,88.6532435163393,88.8828892648331,87.3752150029829,87.6547837402797,152189.405766224,0.0,1.0
2015-05-19,87.87,88.84,87.38,88.28,141806,87.7346605223644,88.7031665051423,87.2454152320952,88.1440290305489,142024.749919944,0.0,1.0
2015-05-20,88.07,88.4,87.32,87.98,95513,87.9343524775764,88.2638442036761,87.1855076455316,87.844491097731,95660.338343255,0.0,1.0
2015-05-21,88.29,88.85,87.44,88.0,121742,88.1540136283095,88.7131511029029,87.3053228186588,87.8644602932522,121929.799195759,0.0,1.0
2015-05-22,88.48,88.87,87.8,87.8,134019,88.363690181282,88.7531775136815,87.6845840632523,87.6845840632523,134195.40419456,0.02,1.0
2015-05-26,86.7,88.06,86.05,88.06,125692,86.5860300487924,87.9442422848519,85.9368844947934,87.9442422848519,125857.443676065,0.0,1.0
2015-05-27,87.73,88.11,86.5,86.58,108341,87.6146760805139,87.9941765582364,86.3862929552542,86.4661877926695,108483.605204059,0.0,1.0
2015-05-28,87.28,87.73,86.4301,87.43,80603,87.1652676200531,87.6146760805139,86.3164848410627,87.3150704402067,80709.094712646,0.0,1.0
2015-05-29,87.72,88.03,86.38,87.06,146232,87.604689225837,87.9142817208212,86.2664506991314,86.9455568171611,146424.479709436,0.0,1.0
2015-06-01,88.17,89.2,86.48,87.87,195703,88.0540976862979,89.0827437180194,86.3663192459004,87.7544920459907,195960.596535476,0.0,1.0
2015-06-02,88.73,89.99,87.83,87.97,179754,88.6133615482047,89.8717052374951,87.714544627283,87.8543605927597,179990.603463605,0.0,1.0
2015-06-03,88.74,90.12,88.5,89.0,242518,88.6233484028816,90.001534348295,88.3836638906359,88.8830066244813,242837.217368107,0.0,1.0
2015-06-04,87.46,88.32,86.93,88.11,154420,87.3450310042374,88.2039005064515,86.8157277063613,87.9941765582364,154623.257267432,0.0,1.0
2015-06-05,87.75,88.02,86.44,87.37,120594,87.6346497898678,87.9042948661443,86.3263718271928,87.2551493121452,120752.733369438,0.0,1.0
2015-06-08,87.66,88.27,86.975,87.75,151758,87.5447680977756,88.153966233067,86.8606685524074,87.6346497898678,151957.753376447,0.0,1.0
2015-06-09,86.6,87.66,86.27,87.51,138337,86.4861615020233,87.5447680977756,86.1565952976854,87.394965277622,138519.087816376,0.0,1.0
2015-06-10,87.03,87.55,86.78,86.98,206544,86.9155962531304,87.4349126963296,86.6659248862077,86.8656619797458,206815.866138094,0.0,1.0
2015-06-11,87.38,87.82,86.94,86.94,136317,87.2651361668222,87.7045577726061,86.8257145610382,86.8257145610382,136496.428965966,0.0,1.0
2015-06-12,88.61,88.73,86.82,87.19,188737,88.4935192920818,88.6133615482047,86.7058723049153,87.0753859279609,188985.427450351,0.0,1.0
2015-06-15,86.98,87.74,85.69,87.74,114575,86.8656619797458,87.6246629351908,85.5773577264247,87.6246629351908,114725.810784976,0.0,1.0
2015-06-16,87.76,88.205,86.39,86.75,141506,87.6446366445447,88.0890516776671,86.2764375538083,86.6359643221769,141692.259052488,0.0,1.0
2015-06-17,87.07,88.59,87.05,88.21,116260,86.955543671838,88.473545582728,86.9355699624842,88.0940451050055,116413.028687421,0.0,1.0
2015-06-18,88.9,89.15,86.81,87.65,231630,88.7831380777122,89.0328094446349,86.6958854502384,87.5347812430987,231934.885901147,0.0,1.0
2015-06-19,90.33,90.97,89.08,89.18,320294,90.21125829651,90.8504169958321,88.9629014618965,89.0627700086656,320715.591006442,0.0,1.0
2015-06-22,92.23,92.47,90.14,90.6,250124,92.1087606851225,92.3484451973683,90.0215080576488,90.4809033727865,250453.228861282,0.0,1.0
2015-06-23,92.52,92.76,91.32,92.26,164988,92.3983794707529,92.6380639829987,91.1999569095239,92.1387212491533,165205.167530365,0.0,1.0
2015-06-24,92.51,93.055,92.215,92.25,172029,92.388392616076,92.9326761959675,92.0937804031072,92.1287343944764,172255.435335183,0.0,1.0
2015-06-25,93.33,93.47,91.21,92.95,176389,93.2073146995824,93.3471306650591,91.0901015080779,92.8278142218599,176621.174240027,0.0,1.0
2015-06-26,93.89,94.13,92.9505,93.62,373516,93.7665785614893,94.0062630737351,92.8283135645938,93.4969334852128,374007.645133415,0.0,1.0
2015-06-29,91.16,93.94,90.94,93.12,141707,91.0401672346934,93.8165128348738,90.8204564318014,92.9975907513674,141893.523621266,0.0,1.0
2015-06-30,90.78,91.79,90.33,91.69,223484,90.6606667569709,91.6693390793386,90.21125829651,91.5694705325695,223778.16362618,0.0,1.0
2015-07-01,91.56,92.31,91.3,91.63,149014,91.4396414217697,92.1886555225378,91.1799832001701,91.509549404508,149210.14155193,0.0,1.0
2015-07-02,91.03,92.78,90.405,91.84,85359,90.9103381238936,92.6580376923525,90.2861597065868,91.7192733527231,85471.3548574712,0.0,1.0
2015-07-06,90.69,91.08,89.93,90.37,144306,90.5707850648787,90.9602723972781,89.8117841094337,90.2512057152177,144495.944587709,0.0,1.0
2015-07-07,91.7,91.765,89.61,90.72,219237,91.5794573872464,91.6443719426463,89.4922047597726,90.6007456289094,219525.573459007,0.0,1.0
2015-07-08,91.48,92.4,90.55,91.14,209151,91.3597465843544,92.27853721463,90.430969099402,91.0201935253396,209426.297634637,0.0,1.0
2015-07-09,92.44,93.49,92.01,92.8,133517,92.3184846333376,93.3671043744129,91.8890498822306,92.6780114017063,133692.743430745,0.0,1.0
2015-07-10,93.83,94.15,92.8,93.54,107409,93.7066574334278,94.0262367830889,92.6780114017063,93.4170386477975,107550.378447336,0.0,1.0
2015-07-13,95.27,95.48,94.02,94.27,237266,95.1447645069026,95.3544884551176,93.8964076722891,94.1460790392118,237578.304357042,0.0,1.0
2015-07-14,95.7,96.06,94.04,95.37,135842,95.5741992580096,95.9337260263783,93.9163813816429,95.2446330536717,136020.803741241,0.0,1.0
2015-07-15,95.87,96.31,95.34,95.61,97126,95.7439757875171,96.183397393301,95.2146724896409,95.4843175659175,97253.8433192369,0.0,1.0
2015-07-16,97.25,97.56,95.59,96.82,136855,97.1221617329304,97.4317542279145,95.4643438565636,96.6927269818233,137035.137115233,0.0,1.0
2015-07-17,94.98,97.3,94.93,96.97,179783,94.8551457212723,97.1720960063149,94.8052114478877,96.8425298019769,180019.64163522,0.0,1.0
2015-07-20,94.93,95.794,94.6,95.03,94464,94.8052114478877,95.6680756919725,94.4756452435497,94.9050799946568,94588.339428252,0.0,1.0
2015-07-21,93.67,95.65,92.97,94.89,117942,93.5468677585973,95.5242649846251,92.8477879312137,94.7652640291801,118097.242641079,0.0,1.0
2015-07-22,93.59,94.1,93.1,93.23,168610,93.466972921182,93.9763025097043,92.9776170420135,93.1074461528133,168831.935033426,0.0,1.0
2015-07-23,92.46,94.5,92.27,94.04,163195,92.3384583426914,94.3757766967807,92.1487081038302,93.9163813816429,163409.807471561,0.0,1.0
2015-07-24,91.93,93.08,91.8,92.42,145781,91.8091550448153,92.9576433326597,91.6793259340155,92.2985109239838,145972.886075013,0.0,1.0
2015-07-27,91.09,91.85,90.63,91.32,130128,90.970259251955,91.7292602074,90.5108639368173,91.1999569095239,130299.282616865,0.0,1.0
2015-07-28,92.0,92.35,90.85,91.49,153111,91.8790630275537,92.2286029412454,90.7305747397092,91.3697334390313,153312.534279716,0.0,1.0
2015-07-29,93.97,94.39,91.49,92.0,163849,93.8464733989045,94.2659212953347,91.3697334390313,91.8790630275537,164064.668307288,0.0,1.0
2015-07-30,91.97,93.92,91.16,92.97,312107,91.8491024635229,93.79653912552,91.0401672346934,92.8477879312137,312517.814764709,0.0,1.0
2015-07-31,90.69,92.74,90.62,92.39,267332,90.5707850648787,92.6180902736448,90.5008770821403,92.2685503599531,267683.879107739,0.0,1.0
2015-08-03,90.05,91.46,89.645,90.6,253581,89.9316263655566,91.3397728750006,89.5271587511418,90.4809033727865,253914.779181017,0.0,1.0
2015-08-04,90.91,91.89,89.82,89.95,153535,90.7904958677707,91.7692076261077,89.7019287079877,89.8317578187875,153737.092375049,0.0,1.0
2015-08-05,91.58,92.38,91.19,91.63,161402,91.4596151311235,92.2585635052762,91.0701277987241,91.509549404508,161614.447412758,0.0,1.0
2015-08-06,90.68,92.2,90.52,91.83,173569,90.5607982102018,92.0788001210918,90.4010085353713,91.7092864980462,173797.462379555,0.0,1.0
2015-08-07,90.63,91.125,90.07,90.22,133715,90.5108639368173,91.0052132433242,89.9516000749104,90.101402895064,133891.004050736,0.0,1.0
2015-08-10,92.15,92.5382,91.23,91.23,198024,92.0288658477073,92.4165555462648,91.1100752174317,91.1100752174317,198284.651580921,0.0,1.0
2015-08-11,90.85,92.65,90.57,91.18,144372,90.7305747397092,92.5282085815527,90.4509428087558,91.0601409440472,144562.031461039,0.0,1.0
2015-08-12,89.62,91.9,88.31,90.19,149052,89.5021916144496,91.7791944807846,88.1939136517746,90.0714423310333,149248.191569908,0.0,1.0
2015-08-13,89.02,89.9999,88.73,89.45,116945,88.9029803338351,89.8815922236253,88.6133615482047,89.3324150849421,117098.930327288,0.0,1.0
2015-08-14,89.58,89.84,88.41,88.86,189936,89.4622441957419,89.7219024173415,88.2937821985437,88.7431906590045,190186.005649183,0.0,1.0
2015-08-17,90.86,90.89,88.56,89.16,96760,90.7405615943861,90.7705221584169,88.4435850186973,89.0427962993118,96887.3615671331,0.0,1.0
2015-08-18,89.54,91.08,89.435,90.61,88385,89.4222967770343,90.9602723972781,89.3174348029268,90.4908902274634,88501.3378680349,0.0,1.0
2015-08-19,87.87,89.11,87.78,89.11,108672,87.7544920459907,88.9928620259272,87.6646103538985,88.9928620259272,108815.040886973,0.0,1.0
2015-08-20,85.27,87.2,85.22,86.7,157554,85.1579098299946,87.0853727826378,85.10797555661,86.5860300487924,157761.382434354,0.0,1.0
2015-08-21,83.19,84.77,82.6639,83.89,198102,83.0806440571977,84.6585670961492,82.5552356326456,83.7797238845813,198362.754249403,0.0,1.0
2015-08-24,80.69,82.38,77.57,78.66,335500,80.5839303879707,82.2717088283681,77.4680317287754,78.5565988885584,335941.606095216,0.0,1.0
2015-08-25,81.19,83.995,81.18,81.7,192333,81.0832731218161,83.8845858586888,81.0732862671392,81.5926027103384,192586.160730585,0.0,1.0
2015-08-26,84.24,84.48,80.85,82.85,183211,84.129263798273,84.3689483105188,80.7437200628012,82.7410909981828,183452.153783341,0.0,1.0
2015-08-27,86.0,86.47,84.56,84.99,254460,85.8869502214089,86.3563323912235,84.4488431479341,84.8782778990411,254794.936175823,0.0,1.0
2015-08-28,86.04,86.79,84.93,85.55,191772,85.9268976401165,86.6759117408846,84.8183567709797,85.437541760948,192024.422307278,0.0,1.0
2015-08-31,85.57,86.12,84.8,85.75,146890,85.4575154703018,86.0067924775317,84.6885276601799,85.6372788544862,147083.345810213,0.0,1.0
2015-09-01,82.32,84.81,82.23,84.38,293949,82.2117877003067,84.6985145148568,82.1219060082145,84.2690797637497,294335.914068801,0.0,1.0
2015-09-02,83.3,83.62,82.47,83.48,213407,83.1904994586437,83.5100788083048,82.3615905204603,83.370262842828,213687.899648172,0.0,1.0
2015-09-03,84.19,84.57,83.3,83.41,169152,84.0793295248885,84.458830002611,83.1904994586437,83.3003548600897,169374.648447744,0.0,1.0
2015-09-04,82.53,84.0399,82.23,82.98,71606,82.4215116485218,83.9294268361881,82.1219060082145,82.8709201089826,71700.2522982237,0.0,1.0
2015-09-08,84.94,85.2,83.4,83.85,147998,84.8283436256566,85.0880018472562,83.2903680054128,83.7397764658736,148192.80422915,0.0,1.0
2015-09-09,83.73,85.54,83.56,85.44,134458,83.6199342097507,85.4275549062711,83.4501576802433,85.327686359502,134634.982033832,0.0,1.0
2015-09-10,83.63,84.89,83.36,83.51,115753,83.5200656629817,84.7784093522721,83.2504205867051,83.4002234068588,115905.361342294,0.0,1.0
2015-09-11,84.1,84.28,82.95,83.3,124220,83.9894478327963,84.1692112169807,82.8409595449519,83.1904994586437,124383.506137549,0.0,1.0
2015-09-14,83.85,84.32,83.5,84.14,60171,83.7597501752274,84.2292443026258,83.4101268888669,84.049438041069,60235.8333142713,0.02,1.0
2015-09-15,84.24,84.6,83.53,83.87,151018,84.1493304086006,84.5089429317143,83.4400945991264,83.7797286487338,151180.719540221,0.0,1.0
2015-09-16,82.43,84.3,82.2,84.3,373634,82.3412785562791,84.2092658291195,82.1115261109564,84.2092658291195,374036.584809034,0.0,1.0
2015-09-17,83.33,84.12,82.41,82.41,198171,83.2403098640632,84.0294595675627,82.3213000827727,82.3213000827727,198384.526162478,0.0,1.0
2015-09-18,82.2,84.0,81.99,82.24,270936,82.1115261109564,83.9095887265248,81.9017521391401,82.151483057969,271227.929315374,0.0,1.0
2015-09-21,83.53,84.0,82.34,82.8,122398,83.4400945991264,83.9095887265248,82.2513754255006,82.7108803161459,122529.881936484,0.0,1.0
2015-09-22,82.93,83.43,82.41,82.53,138064,82.8407403939369,83.3402022315948,82.3213000827727,82.4411709238106,138212.761807209,0.0,1.0
2015-09-23,82.58,83.38,82.13,83.01,195392,82.4911171075764,83.290256047829,82.0416014536843,82.9206542879622,195602.53183331,0.0,1.0
2015-09-24,82.98,83.1199,81.5,81.89,137693,82.8906865777027,83.0304359998794,81.4122795382354,81.8018597716085,137841.362060493,0.0,1.0
2015-09-25,82.4,84.29,82.08,83.45,130603,82.3113108460196,84.1992765923664,81.9916552699185,83.3601807051011,130743.722696046,0.0,1.0
2015-09-28,81.72,83.48,81.68,82.16,185242,81.6320427468048,83.3901484153606,81.5920857997922,82.0715691639438,185441.595366576,0.0,1.0
2015-09-29,82.82,82.96,80.85,81.75,192618,82.7308587896522,82.8707081041964,80.7629791492801,81.6620104570643,192825.542891564,0.0,1.0
2015-09-30,84.5,85.06,83.3,83.72,303803,84.4090505641827,84.9684478223595,83.2103421538038,83.6298900974364,304130.342995389,0.0,1.0
2015-10-01,84.95,85.565,83.95,84.51,186686,84.8585662180748,85.472904278394,83.859642542759,84.4190398009358,186887.15125406,0.0,1.0
2015-10-02,84.02,84.06,82.29,83.94,224575,83.9295672000311,83.9695241470438,82.2014292417348,83.8496533060059,224816.976060768,0.0,1.0
2015-10-05,85.82,86.18,84.45,84.73,218888,85.7276298155995,86.0872423387132,84.3591043804169,84.6388030095053,219123.848406944,0.0,1.0
2015-10-06,86.0,87.375,85.33,85.85,159497,85.9074360771563,87.2809561307155,85.2381572146948,85.757597525859,159668.85553051,0.0,1.0
2015-10-07,87.29,87.44,86.07,86.26,178229,87.1960476183137,87.3458861696111,85.9773607344284,86.1671562327384,178421.038968427,0.0,1.0
2015-10-08,88.64,89.01,86.88,87.06,129925,88.54459457999,88.9141963398568,86.7864889114342,86.9662951729911,130064.992161618,0.0,1.0
2015-10-09,90.14,90.37,88.27,88.94,114609,90.0429800929636,90.2727325382863,88.1749928201232,88.8442716825847,114732.489410435,0.0,1.0
2015-10-12,90.48,91.47,89.85,90.13,111533,90.382614142571,91.3715485811336,89.7532922271221,90.0329908562105,111653.175068399,0.0,1.0
2015-10-13,88.54,90.816,88.39,89.91,160523,88.4447022124584,90.7182524974771,88.294863661161,89.813227647641,160695.961029512,0.0,1.0
2015-10-14,87.62,89.19,87.54,88.54,90843,87.5256924311679,89.0940026014137,87.4457785371426,88.4447022124584,90940.8819160117,0.0,1.0
2015-10-15,89.98,90.158,87.81,88.05,122002,89.8831523049131,90.0609607191193,87.7154879294779,87.9552296115537,122133.455252659,0.0,1.0
2015-10-16,89.51,90.2,88.78,90.05,139443,89.4136581775147,90.1029155134826,88.6844438945342,89.9530769621852,139593.247658206,0.0,1.0
2015-10-19,89.82,90.42,88.89,88.89,124894,89.7233245168626,90.3226787220521,88.7943254988189,88.7943254988189,125028.571337564,0.0,1.0
2015-10-20,89.56,90.71,89.26,89.84,150013,89.4636043612805,90.6123665878936,89.1639272586858,89.7433029903689,150174.636668391,0.0,1.0
2015-10-21,88.03,89.91,87.78,89.91,94921,87.9352511380474,89.813227647641,87.6855202192184,89.813227647641,95023.2758974246,0.0,1.0
2015-10-22,89.21,90.01,88.65,88.65,156925,89.11398107492,89.9131200151726,88.5545838167431,88.5545838167431,157094.084240614,0.0,1.0
2015-10-23,90.68,90.8,89.35,90.07,113899,90.5823988776342,90.7022697186721,89.2538303894642,89.9730554356915,114021.724396506,0.0,1.0
2015-10-26,90.97,91.7899,90.0,90.78,275263,90.8720867434757,91.6911042648671,89.9031307784194,90.6822912451657,275559.591590405,0.0,1.0
2015-10-27,88.65,91.05,88.36,90.52,168407,88.5545838167431,90.952000637501,88.2648959509016,90.4225710895836,168588.455916579,0.0,1.0
2015-10-28,93.35,93.37,88.82,89.03,284442,93.2495250907273,93.2695035642336,88.7244008415468,88.9341748133631,284748.481819779,0.0,1.0
2015-10-29,92.22,94.75,90.91,94.35,157167,92.1207413376204,94.6480182361693,90.8121513229568,94.248448766043,157336.344991841,0.0,1.0
2015-10-30,92.37,93.0,91.59,91.97,83811,92.2705798889178,92.8999018043667,91.4914194221715,91.8710104187915,83901.3050456597,0.0,1.0
2015-11-02,92.77,93.23,92.25,92.61,229221,92.6701493590441,93.1296542496894,92.1507090478799,92.5103215709936,229467.982053324,0.0,1.0
2015-11-03,93.65,94.0,90.66,92.45,239132,93.549202193322,93.8988254796825,90.5624204041278,92.3504937829431,239389.661001285,0.0,1.0
2015-11-04,93.42,94.0,93.11,93.85,134853,93.3194497479994,93.8988254796825,93.0097834086515,93.7489869283852,134998.302004777,0.0,1.0
2015-11-05,92.21,93.8,92.058,93.48,101888,92.1107521008673,93.6990407446194,91.9589157022193,93.3793851685183,101997.78273129,0.0,1.0
2015-11-06,87.37,89.5,78.11,89.5,743238,87.275961512339,89.4036689407615,78.0259282789149,89.4036689407615,744038.827355907,0.0,1.0
2015-11-09,87.01,87.35,85.9,86.76,225851,86.9163489892253,87.2559830388326,85.8075437096248,86.6666180703963,226094.350930871,0.0,1.0
2015-11-10,87.19,87.4,86.03,86.57,156519,87.0961552507821,87.3059292225984,85.9374037874158,86.4768225720863,156687.646781945,0.0,1.0
2015-11-11,86.89,88.02,86.86,87.62,201013,86.7964781481874,87.9252619012942,86.7665104379279,87.5256924311679,201229.588373163,0.0,1.0
2015-11-12,86.38,87.42,85.95,86.41,188710,86.2870270737763,87.3259076961047,85.8574898933906,86.3169947840358,188913.3320825,0.0,1.0
2015-11-13,87.0,87.1499,85.37,85.79,202975,86.9063597524721,87.056098411402,85.2781141617074,85.69766210534,203193.70239757,0.0,1.0
2015-11-16,87.56,87.92,86.73,87.22,126130,87.465757010649,87.8253695337626,86.6366503601369,87.1261229610416,126265.903108292,0.0,1.0
2015-11-17,87.76,89.21,87.25,87.8,142039,87.6655417457121,89.11398107492,87.1560906713011,87.7054986927247,142192.044807727,0.0,1.0
2015-11-18,89.7,90.86,87.5,87.85,276666,89.6034536758247,90.762205139191,87.40582159013,87.7554448764905,276964.103301028,0.0,1.0
2015-11-19,90.04,91.0,89.79,89.79,290076,89.9430877254321,90.9020544537352,89.6933568066031,89.6933568066031,290388.55236693,0.0,1.0
2015-11-20,91.58,91.6297,90.38,90.49,175770,91.4814301854183,91.5310766920815,90.2827217750394,90.3926033793242,175959.38943427,0.0,1.0
2015-11-23,92.13,92.34,91.26,91.26,88091,92.030838206842,92.2406121786583,91.1617746093173,91.1617746093173,88185.9166789229,0.0,1.0
2015-11-24,92.84,93.025,91.1301,91.37,115386,92.7400740163162,92.9248748962496,91.0320144238938,91.271656213602,115510.32661582,0.0,1.0
2015-11-25,94.59,94.89,92.83,92.83,145239,94.4881904481188,94.7878675507136,92.7300847795631,92.7300847795631,145395.492757831,0.0,1.0
2015-11-27,94.85,95.35,94.05,94.61,82091,94.7479106037009,95.2473724413588,93.9487716634483,94.5081689216251,82179.4517724791,0.0,1.0
2015-11-30,95.25,95.4,94.7,95.15,138387,95.1674585473335,95.3173285607939,94.6179351646455,95.0675452050266,138507.026994358,0.02,1.0
2015-12-01,95.89,96.18,95.13,95.39,102690,95.8069039380978,96.0966526307878,95.0475625365652,95.3073372265632,102779.065967545,0.0,1.0
2015-12-02,94.85,96.06,94.57,95.88,68249,94.7678051781059,95.9767566200195,94.4880478196465,95.7969126038671,68308.1943053752,0.0,1.0
2015-12-03,92.1,95.01,91.91,95.01,120991,92.0201882646658,94.927666525797,91.8303529142827,94.927666525797,121095.938947115,0.0,1.0
2015-12-04,93.64,94.01,92.05,92.1,143214,93.5588537361923,93.9285331027278,91.9702315935124,92.0201882646658,143338.21358921,0.0,1.0
2015-12-07,91.99,93.95,91.795,93.61,120925,91.9102835881282,93.8685850973437,91.7154525706297,93.5288797335002,121029.881703432,0.0,1.0
2015-12-08,91.91,92.9,91.025,91.08,154849,91.8303529142827,92.8194950031211,90.9461198348665,91.0010721731353,154983.304956747,0.0,1.0
2015-12-09,89.11,92.08,88.78,91.44,196986,89.0327793296891,92.0002055962044,88.7030653000763,91.3607602054402,197156.851579344,0.0,1.0
2015-12-10,90.72,91.08,89.26,89.27,275520,90.6413841408304,91.0010721731353,89.1826493431495,89.1926406773802,275758.96635873,0.0,1.0
2015-12-11,89.61,90.8,89.24,89.31,355013,89.5323460412237,90.721314814676,89.1626666746881,89.232606014303,355320.912906184,0.0,1.0
2015-12-14,89.92,90.88,89.49,89.49,279678,89.8420774023751,90.8012454885215,89.4124500304554,89.4124500304554,279920.57271079,0.0,1.0
2015-12-15,91.53,92.47,90.27,90.49,147340,91.4506822135164,92.3898676312014,90.1917741004493,90.4115834535245,147467.792186757,0.0,1.0
2015-12-16,92.85,92.94,91.17,92.0,136370,92.7695383319677,92.8594603400439,91.0909941812115,91.9202749223589,136488.277592698,0.0,1.0
2015-12-17,92.9,94.75,92.82,93.49,125067,92.8194950031211,94.667891835799,92.7395643292756,93.4089837227319,125175.474178235,0.0,1.0
2015-12-18,91.75,93.685,91.4809,92.7,329565,91.6704915665916,93.6038147402304,91.4016247624437,92.6196683185073,329850.841129555,0.0,1.0
2015-12-21,92.84,92.91,91.8,92.23,99748,92.759546997737,92.8294863373518,91.7204482377451,92.1500756096648,99834.5142869868,0.0,1.0
2015-12-22,94.0,94.2,92.78,93.16,129205,93.9185417684971,94.118368453111,92.6995989923528,93.0792696931191,129317.063183724,0.0,1.0
2015-12-23,94.75,94.84,93.9,94.38,116448,94.667891835799,94.7578138438752,93.8186284261902,94.2982124692634,116548.998673568,0.0,1.0
2015-12-24,95.1,95.51,94.46,94.78,42462,95.0175885338732,95.4272332373315,94.3781431431089,94.6978658384911,42498.8285043714,0.0,1.0
2015-12-28,95.83,95.84,94.416,94.78,121665,95.7469559327136,95.7569472669443,94.3341812724939,94.6978658384911,121770.523526549,0.0,1.0
2015-12-29,96.43,97.0,95.5,96.34,132375,96.3464359865551,96.9159420377045,95.4172419031008,96.2565139784789,132489.812615189,0.0,1.0
2015-12-30,95.45,96.85,95.4,96.55,104037,95.3672852319474,96.7660720242441,95.3173285607939,96.4663319973234,104127.234259085,0.0,1.0
2015-12-31,94.18,96.28,94.16,95.21,161568,94.0983857846496,96.1965659730947,94.0784031161882,95.1274932104108,161708.132537193,0.0,1.0
2016-01-04,93.06,93.43,91.33,93.33,318687,92.9793563508122,93.3490357173477,91.2508555289026,93.2491223750408,318963.406329721,0.0,1.0
2016-01-05,94.0,94.54,92.81,93.11,204385,93.9185417684971,94.4580738169545,92.7295729950449,93.0293130219656,204562.268943195,0.0,1.0
2016-01-06,94.0,94.66,91.98,92.76,350581,93.9185417684971,94.5779698277228,91.9002922538975,92.6796163238914,350885.068906105,0.0,1.0
2016-01-07,91.46,93.69,91.41,92.32,258478,91.3807428739016,93.6088104073457,91.3307862027481,92.239997617741,258702.185345789,0.0,1.0
2016-01-08,88.96,92.03,88.63,91.85,278270,88.8829093162288,91.950248925051,88.553195286616,91.7704049088985,278511.351512209,0.0,1.0
2016-01-11,89.34,89.79,88.5,89.31,229030,89.262580016995,89.7121900573762,88.423307941617,89.232606014303,229228.644255009,0.0,1.0
2016-01-12,88.38,90.21,86.75,89.99,446432,88.3034119308487,90.1318260950652,86.674824451246,89.91201674199,446819.20321378,0.0,1.0
2016-01-13,84.38,88.78,83.31,88.75,285350,84.3068782385722,88.7030653000763,83.2378054758883,88.6730912973843,285597.492198257,0.0,1.0
2016-01-14,85.48,86.15,82.43,84.56,425477,85.4059250039483,86.0753443974046,82.3585680635874,84.4867222547247,425846.02834427,0.0,1.0
2016-01-15,85.49,85.6,83.06,83.13,409797,85.4159163381789,85.5258210147165,82.988022120121,83.0579614597358,410152.428632798,0.0,1.0
2016-01-19,85.31,86.7,84.175,86.41,262096,85.2360723220265,86.6248677800926,84.102055886843,86.3351190874025,262323.323340439,0.0,1.0
2016-01-20,85.25,86.28,82.73,84.2,285036,85.1761243166424,86.2052317424035,82.6583080905082,84.1270342224198,285283.219857096,0.0,1.0
2016-01-21,81.01,85.62,80.2,85.52,504721,80.9397986028293,85.5458036831779,80.1305005301433,85.445890340871,505158.758926919,0.0,1.0
2016-01-22,83.97,84.1,81.99,81.99,369982,83.8972335351139,84.0271208801129,81.918949357437,81.918949357437,370302.895947066,0.0,1.0
2016-01-25,81.08,83.81,80.8,83.45,290988,81.0097379424441,83.7373721874228,80.7299805839848,83.3776841551179,291240.382196553,0.0,1.0
2016-01-26,84.06,84.385,81.67,81.72,203254,83.9871555431901,84.3118739056876,81.5992266620549,81.6491833332084,203430.287994619,0.0,1.0
2016-01-27,82.05,84.045,81.74,83.43,181669,81.9788973628212,83.9721685418441,81.6691660016697,83.3577014866566,181826.566708131,0.0,1.0
2016-01-28,82.34,82.95,81.55,82.95,140669,82.2686460555112,82.8781174435834,81.4793306512866,82.8781174435834,140791.006238082,0.0,1.0
2016-01-29,95.57,98.96,85.81,87.56,960822,95.4871812427156,98.87424354692,85.7356390335611,87.484122523932,961655.348340331,0.0,1.0
2016-02-01,95.56,98.43,94.65,94.93,427165,95.477189908485,98.3447028326933,94.5679784934921,94.8477358519514,427535.492394842,0.0,1.0
2016-02-02,96.09,96.49,93.72,94.5,379520,96.0067306227116,96.4063839919392,93.6387844100378,94.4181084800317,379849.16852666,0.0,1.0
2016-02-03,96.65,97.16,94.64,97.05,319988,96.5662453396303,97.0758033853955,94.5579871592614,96.9658987088579,320265.534724148,0.0,1.0
2016-02-04,95.91,96.865,95.01,96.43,276644,95.8268866065592,96.7810590255902,94.927666525797,96.3464359865551,276883.941236007,0.0,1.0
2016-02-05,94.33,96.075,93.54,95.51,290437,94.24825579811,95.9917436213656,93.4589403938854,95.4272332373315,290688.904298528,0.0,1.0
2016-02-08,92.37,93.07,90.62,93.07,334094,92.2899542888945,92.9893476850429,90.5414707985235,92.9893476850429,334383.769260502,0.0,1.0
2016-02-09,91.38,93.27,90.3461,91.48,255667,91.300812200056,93.1891743696567,90.2678081539449,91.400725542363,255888.74728527,0.0,1.0
2016-02-10,92.47,94.19,91.54,92.09,317658,92.3898676312014,94.1083771188803,91.4606735477471,92.0101969304351,317933.513848655,0.0,1.0
2016-02-11,91.42,92.315,90.39,90.72,262758,91.3407775369788,92.2350019506257,90.3116701112176,90.6413841408304,262985.897511931,0.0,1.0
2016-02-12,93.01,93.7,91.78,92.78,202697,92.9293996796587,93.6188017415764,91.7004655692837,92.6995989923528,202872.804892623,0.0,1.0
2016-02-16,93.98,94.41,93.42,94.34,266420,93.8985591000358,94.3281864719555,93.3390443831171,94.2582471323406,266651.073669036,0.0,1.0
2016-02-17,94.35,95.005,93.7,94.52,236675,94.2682384665713,94.9226708586816,93.6188017415764,94.4380911484931,236880.27498168,0.0,1.0
2016-02-18,92.91,94.86,92.29,94.32,296113,92.8294863373518,94.7777965123366,92.210023615049,94.2382644638792,296369.827255309,0.0,1.0
2016-02-19,93.0,94.0,92.7,92.79,261610,92.919408345428,93.9185417684971,92.6196683185073,92.7095903265835,261836.90181877,0.0,1.0
2016-02-22,94.92,95.35,93.64,93.76,184746,94.8377445177207,95.2673718896404,93.5588537361923,93.6787497469606,184906.235478041,0.0,1.0
2016-02-23,94.55,95.0,94.38,94.68,178391,94.4680651511852,94.9176751915663,94.2982124692634,94.5979524961841,178545.723605184,0.0,1.0
2016-02-24,95.59,95.76,93.82,93.82,214767,95.507163911177,95.6770165930988,93.7386977523447,93.7386977523447,214953.273548074,0.0,1.0
2016-02-25,98.58,98.79,95.3,95.91,314745,98.4945728461537,98.7043908649982,95.217415218487,95.8268866065592,315017.987320625,0.0,1.0
2016-02-26,96.66,99.0,96.15,98.25,218643,96.576236673861,98.9142088838427,96.0666786280958,98.1648588165409,218832.635313487,0.0,1.0
2016-02-29,99.52,99.92,96.66,96.66,506896,99.4337582638387,99.8334116330663,96.576236673861,96.576236673861,507335.645366488,0.0,1.0
2016-03-01,102.63,102.91,99.73,100.0,335547,102.541063209584,102.820820568043,99.6435762826832,99.9133423069119,335838.029488867,0.0,1.0
2016-03-02,102.9,102.97,101.77,102.22,178097,102.810829233812,102.880768573427,101.681808465744,102.131418506125,178251.468610594,0.0,1.0
2016-03-03,102.18,102.69,101.4,102.69,197559,102.091453169203,102.601011214968,101.312129099209,102.601011214968,197730.348558595,0.0,1.0
2016-03-04,101.26,102.27,100.64,102.27,232245,101.172250419979,102.181375177279,100.552787697676,102.181375177279,232446.432716257,0.0,1.0
2016-03-07,100.16,101.4,99.42,100.57,169232,100.093186323064,101.332359156936,99.3536799544634,100.502912824586,169344.964853959,0.02,1.0
2016-03-08,97.89,99.5,97.79,99.5,143439,97.8247005707345,99.4336265889067,97.7247672776803,99.4336265889067,143534.747646349,0.0,1.0
2016-03-09,97.75,98.48,97.35,98.13,130873,97.6847939604586,98.4143069997541,97.2850607882419,98.0645404740645,130960.359656165,0.0,1.0
2016-03-10,99.29,101.18,97.78,98.17,307366,99.223766673493,101.112505912217,97.7147739483749,98.1045137912862,307571.171334627,0.0,1.0
2016-03-11,99.92,100.86,98.63,100.05,117887,99.8533464197343,100.792719374444,98.5642069393354,99.9832597007047,117965.691309791,0.0,1.0
2016-03-14,100.28,100.5697,99.01,99.71,109175,100.213106274729,100.502613024707,98.9439534529413,99.6434865043205,109247.875921403,0.0,1.0
2016-03-15,99.45,100.8,99.2,99.72,85182,99.3836599423796,100.732759398611,99.1338267097442,99.6534798336259,85238.8602403202,0.0,1.0
2016-03-16,102.33,102.35,99.23,99.23,156528,102.26173878234,102.281725440951,99.1638066976604,99.1638066976604,156632.48474674,0.0,1.0
2016-03-17,104.02,104.49,100.85,102.08,201702,103.950611434956,104.42029791231,100.782726045138,102.011905549705,201836.639057465,0.0,1.0
2016-03-18,104.34,105.06,103.33,104.53,294568,104.270397972729,104.989917682719,103.261071712882,104.460271229532,294764.628481024,0.0,1.0
2016-03-21,104.13,104.37,103.05,103.95,84196,104.060538057315,104.300377960645,102.98125849233,103.880658129818,84252.2020707896,0.0,1.0
2016-03-22,104.61,106.64,104.14,104.14,191845,104.540217863975,106.568863712975,104.070531386621,104.070531386621,191973.059364704,0.0,1.0
2016-03-23,100.59,102.6,99.4,102.39,351699,100.522899483197,102.531558673586,99.3336932958526,102.321698758172,351933.76426546,0.0,1.0
2016-03-24,101.0,101.6,99.96,100.25,140364,100.932625984719,101.532225743044,99.8933197369559,100.183126286813,140457.695038533,0.0,1.0
2016-03-28,100.65,101.84,100.345,101.7,195566,100.58285945903,101.772065646374,100.278062915215,101.632159036099,195696.54318704,0.0,1.0
2016-03-29,105.39,106.0,100.42,100.42,314739,105.319697549798,105.929290637428,100.353012885005,100.353012885005,314949.092920782,0.0,1.0
2016-03-30,105.06,106.0,103.93,105.69,148579,104.989917682719,105.929290637428,103.860671471207,105.61949742896,148678.178672097,0.0,1.0
2016-03-31,106.09,106.48,104.89,104.89,241270,106.019230601177,106.408970444088,104.820031084527,104.820031084527,241431.051280576,0.0,1.0
2016-04-01,108.8,109.19,104.96,105.09,331347,108.727422842945,109.117162685857,104.889984389665,105.019897670635,331568.179005534,0.0,1.0
2016-04-04,104.86,109.155,104.53,108.55,166941,104.790051096611,109.082186033288,104.460271229532,108.47758961031,167052.435577695,0.0,1.0
2016-04-05,105.41,106.71,104.19,104.34,247741,105.339684208409,106.638817018113,104.120498033148,104.270397972729,247906.370768438,0.0,1.0
2016-04-06,105.94,106.75,104.84,105.35,153666,105.869330661596,106.678790335335,104.770064438,105.279724232576,153768.574319563,0.0,1.0
2016-04-07,104.42,105.68,103.74,105.41,151393,104.350344607172,105.609504099655,103.670798214404,105.339684208409,151494.057058567,0.0,1.0
2016-04-08,104.86,106.205,104.46,105.05,89456,104.790051096611,106.134153888189,104.390317924394,104.979924353414,89515.7131983054,0.0,1.0
2016-04-11,103.33,105.73,103.31,105.19,97377,103.261071712882,105.659470746182,103.241085054271,105.119830963689,97442.0005825366,0.0,1.0
2016-04-12,104.16,105.21,102.7701,103.16,146285,104.090518045231,105.1398176223,102.701545205071,103.09118511469,146382.647393291,0.0,1.0
2016-04-13,106.28,106.4,104.105,105.03,170271,106.20910385798,106.329023809645,104.035554734052,104.959937694803,170384.65840177,0.0,1.0
2016-04-14,106.11,106.79,105.44,106.38,128083,106.039217259788,106.718763652556,105.369664196325,106.309037151034,128168.497290048,0.0,1.0
2016-04-15,106.23,107.25,104.39,105.59,186124,106.159137211453,107.178456800606,104.320364619256,105.519564135906,186248.240512894,0.0,1.0
2016-04-18,106.79,107.1999,105.51,105.89,132797,106.718763652556,107.128390220785,105.439617501463,105.819364015069,132885.643954519,0.0,1.0
2016-04-19,107.44,108.185,107.193,107.29,159969,107.368330057408,108.112833090662,107.121494823565,107.218430117827,160075.781664951,0.0,1.0
2016-04-20,107.99,108.3,106.57,107.84,126906,107.917963169206,108.227756377674,106.498910407837,107.768063229625,126990.711625204,0.0,1.0
2016-04-21,107.18,109.25,107.06,107.88,154825,107.108503495468,109.177122661689,106.988583543803,107.808036546847,154928.347969143,0.0,1.0
2016-04-22,105.44,107.27,104.78,106.79,228168,105.369664196325,107.198443459216,104.710104462167,106.718763652556,228320.305502493,0.0,1.0
2016-04-25,105.16,105.6,104.49,104.78,137839,105.089850975773,105.529557465212,104.42029791231,104.710104462167,137931.009563822,0.0,1.0
2016-04-26,105.4,105.92,104.31,105.0,216059,105.329690879103,105.849344002985,104.240417984813,104.929957706886,216203.222566544,0.0,1.0
2016-04-27,105.43,107.095,104.74,105.66,203304,105.359670867019,107.023560196372,104.670131144946,105.589517441044,203439.708416075,0.0,1.0
2016-04-28,106.55,107.82,104.43,104.76,239905,106.478923749226,107.748076571014,104.360337936478,104.690117803556,240065.140122961,0.0,1.0
2016-04-29,106.71,106.91,105.5,106.09,159160,106.638817018113,106.838683604221,105.429624172157,106.019230601177,159266.241645528,0.0,1.0
2016-05-02,108.96,109.03,106.17,107.0,231357,108.887316111832,108.95726941697,106.09917723562,106.92862356797,231511.434206989,0.0,1.0
2016-05-03,104.96,108.95,104.425,108.32,160547,104.889984389665,108.877322782527,104.355341271825,108.247743036285,160654.167488468,0.0,1.0
2016-05-04,104.34,105.1,103.89,104.27,172393,104.270397972729,105.029890999941,103.820698153985,104.200444667591,172508.074868041,0.0,1.0
2016-05-05,106.13,107.29,104.2,106.32,294161,106.059203918399,107.218430117827,104.130491362453,106.249077175202,294357.356802526,0.0,1.0
2016-05-06,106.02,106.84,104.42,105.37,132331,105.949277296039,106.768730299083,104.350344607172,105.299710891187,132419.332892651,0.0,1.0
2016-05-09,107.69,108.93,106.31,106.31,155909,107.618163290044,108.857336123916,106.239083845896,106.239083845896,156013.071555118,0.0,1.0
2016-05-10,109.4,109.43,107.51,108.0,123427,109.32702260127,109.357002589187,107.438283362546,107.927956498512,123509.389341434,0.0,1.0
2016-05-11,108.0,109.54,107.33,109.3,93639,107.927956498512,109.466929211546,107.258403435049,109.227089308216,93701.5054124501,0.0,1.0
2016-05-12,108.79,109.25,107.53,108.42,97852,108.71742951364,109.177122661689,107.458270021157,108.347676329339,97917.3176520367,0.0,1.0
2016-05-13,109.14,110.95,107.94,108.39,237857,109.067196039329,110.87598864361,107.867996522679,108.317696341423,238015.77305278,0.0,1.0
2016-05-16,110.02,110.39,108.36,109.14,127519,109.946609018206,110.316362202507,108.287716353507,109.067196039329,127604.120811737,0.0,1.0
2016-05-17,106.16,109.69,105.65,109.69,180571,106.089183906315,109.616829151127,105.579524111739,109.616829151127,180691.53380356,0.0,1.0
2016-05-18,105.74,107.34,104.72,105.86,172130,105.669464075487,107.268396764354,104.650144486335,105.789384027152,172244.899311666,0.0,1.0
2016-05-19,104.58,106.01,103.5,104.89,143861,104.510237876059,105.939283966734,103.430958311074,104.820031084527,143957.029337568,0.0,1.0
2016-05-20,107.17,107.23,104.698,104.76,159925,107.098510166162,107.158470141995,104.628159161863,104.690117803556,160031.752294302,0.0,1.0
2016-05-23,106.28,108.05,106.18,107.16,80395,106.229090516591,107.998242663884,106.129138417874,107.108668985302,80433.528692082,0.02,1.0
2016-05-24,109.99,110.34,105.742,106.99,163385,109.937313378997,110.287145724507,105.691348225493,106.938750417483,163463.301018171,0.0,1.0
2016-05-25,109.43,110.37,109.22,110.19,119508,109.377581626181,110.317131354122,109.167682218875,110.137217576432,119565.27329975,0.0,1.0
2016-05-26,109.11,110.29,108.61,109.43,147761,109.057734910286,110.237169675149,108.5579744167,109.377581626181,147831.813335043,0.0,1.0
2016-05-27,111.57,111.64,109.16,109.53,136690,111.516556538728,111.58652300783,109.107710959645,109.477533724898,136755.507642524,0.0,1.0
2016-05-31,111.43,112.25,110.67,111.7,241286,111.376623600524,112.196230810005,110.616987650274,111.646494267061,241401.634479729,0.0,1.0
2016-06-01,112.58,112.64,110.87,111.34,225510,112.526072735771,112.586043995002,110.816891847708,111.286666711679,225618.073951757,0.0,1.0
2016-06-02,114.07,114.685,112.19,112.19,231037,114.015359006657,114.630064413768,112.136259550775,112.136259550775,231147.722724455,0.0,1.0
2016-06-03,112.89,114.31,112.265,114.31,132347,112.835924241795,114.255244043578,112.211223624812,114.255244043578,132410.426292816,0.0,1.0
2016-06-06,113.62,114.24,111.83,112.73,116812,113.56557456243,114.185277574476,111.776431995393,112.676000883847,116867.981262261,0.0,1.0
2016-06-07,113.75,114.7,113.26,113.49,80770,113.695512290762,114.645057228575,113.205747007048,113.435636834098,80808.7084079792,0.0,1.0
2016-06-08,114.83,115.28,113.25,113.7,108167,114.774994956907,115.224779401135,113.195751797176,113.645536241404,108218.838211785,0.0,1.0
2016-06-09,115.73,115.87,112.65,114.25,134920,115.674563845362,115.814496783566,112.596039204873,114.195272784348,134984.65938349,0.0,1.0
2016-06-10,113.55,115.24,113.145,115.1,109538,113.495608093328,115.184798561648,113.090802093523,115.044865623444,109590.495253104,0.0,1.0
2016-06-13,110.91,113.43,110.85,113.17,241983,110.856872687195,113.375665574867,110.796901427965,113.115790118203,242098.968511675,0.0,1.0
2016-06-14,111.39,111.84,110.4658,110.9,91639,111.336642761037,111.786427205265,110.412885464693,110.846877477323,91682.9172935349,0.0,1.0
2016-06-15,110.86,111.795,110.64,111.71,155513,110.806896637836,111.741448760842,110.587002020659,111.656489476932,155587.528422064,0.0,1.0
2016-06-16,111.43,111.58,109.47,110.14,205939,111.376623600524,111.5265517486,109.417562465668,110.087241527073,206037.694698908,0.0,1.0
2016-06-17,109.37,111.88,108.35,111.66,265408,109.317610366951,111.826408044751,108.298098960036,111.606513427574,265535.194764701,0.0,1.0
2016-06-20,111.15,112.63,110.84,111.37,104690,111.096757724116,112.57604878513,110.786906218093,111.316652341294,104740.171885989,0.0,1.0
2016-06-21,111.31,112.08,110.71,111.17,107995,111.256681082064,112.026312242186,110.656968489761,111.11674814386,108046.755782093,0.0,1.0
2016-06-22,111.71,113.14,110.59,111.2,184490,111.656489476932,113.085804488588,110.5370259713,111.146733773475,184578.415428848,0.0,1.0
2016-06-23,113.08,113.4999,111.06,112.68,167808,113.025833229357,113.445532091871,111.006800835271,112.626024834489,167888.42070727,0.0,1.0
2016-06-24,109.0,110.79,107.17,108.0,285124,108.947787601697,110.736930168734,107.118664195173,107.948266614526,285260.643507697,0.0,1.0
2016-06-27,105.98,108.185,105.75,107.89,263094,105.929234220439,108.133177997153,105.69934439339,107.838319305937,263220.085797807,0.0,1.0
2016-06-28,106.88,107.79,105.695,106.7,154119,106.828803108894,107.73836720722,105.644370739095,106.648889331203,154192.860358169,0.0,1.0
2016-06-29,109.37,109.85,107.905,108.38,107621,109.317610366951,109.797380440793,107.853312120745,108.328084589651,107672.576545439,0.0,1.0
2016-06-30,113.01,113.2,109.75,109.82,240013,112.955866760255,113.145775747818,109.697428342076,109.767394811178,240128.024404164,0.0,1.0
2016-07-01,113.92,114.76,111.73,112.74,267916,113.865430858581,114.705028487805,111.676479896676,112.685996093719,268044.39670462,0.0,1.0
2016-07-05,113.76,114.38,112.93,113.26,132179,113.705507500634,114.32521051268,112.875905081282,113.205747007048,132242.345780095,0.0,1.0
2016-07-06,113.45,114.26,112.805,113.58,125980,113.395655994611,114.20526799422,112.750964957885,113.525593722943,126040.374956508,0.0,1.0
2016-07-07,114.85,115.21,113.44,113.44,189810,114.794985376651,115.154812932033,113.385660784739,113.385660784739,189900.964998372,0.0,1.0
2016-07-08,114.86,116.34,114.79,116.0,191727,114.804980586523,116.284271647536,114.735014117421,115.944434511898,191818.883706036,0.0,1.0
2016-07-11,115.15,115.89,114.76,115.32,150220,115.094841672802,115.834487203309,114.705028487805,115.264760240621,150291.991792084,0.0,1.0
2016-07-12,117.84,118.04,115.0,116.06,245778,117.783553128294,117.983457325728,114.944913524727,116.004405771128,245895.787236551,0.0,1.0
2016-07-13,118.2,119.175,117.09,118.82,232975,118.143380683676,119.117913646168,117.033912387915,118.763083695722,233086.65149621,0.0,1.0
2016-07-14,117.94,119.28,117.82,119.22,117191,117.883505227011,119.222863349821,117.76356270855,119.16289209059,117247.162895128,0.0,1.0
2016-07-15,116.75,118.41,116.54,118.31,125028,116.694075252277,118.353280090982,116.484175844971,118.253327992264,125087.918717751,0.0,1.0
2016-07-18,116.4,117.02,115.53,117.02,161895,116.344242906767,116.963945918813,115.474659647928,116.963945918813,161972.586947007,0.0,1.0
2016-07-19,117.46,117.9599,116.545,116.59,88952,117.403735153169,117.903395694656,116.489173449907,116.534151894329,88994.6295692278,0.0,1.0
2016-07-20,118.76,118.99,117.95,118.38,127687,118.703112436492,118.933002263541,117.893500436883,118.323294461366,127748.193023271,0.0,1.0
2016-07-21,116.73,118.61,116.445,118.55,82730,116.674084832533,118.553184288416,116.389221351189,118.493213029186,82769.6477230671,0.0,1.0
2016-07-22,118.95,119.15,116.61,116.61,158178,118.893021424054,119.092925621488,116.554142314073,116.554142314073,158253.805603037,0.0,1.0
2016-07-25,117.77,119.63,116.47,118.94,89403,117.713586659192,119.572695695331,116.414209375869,118.883026214182,89445.8457075466,0.0,1.0
2016-07-26,117.6,118.83,116.96,117.95,86781,117.543668091373,118.773078905594,116.903974659583,117.893500436883,86822.5891339954,0.0,1.0
2016-07-27,117.51,118.26,117.055,117.92,103147,117.453711202527,118.203351942906,116.998929153364,117.863514807267,103196.432414979,0.0,1.0
2016-07-28,115.6,119.79,115.43,117.5,257719,115.54462611703,119.732619053278,115.37470754921,117.443715992655,257842.50986995,0.0,1.0
2016-07-29,126.64,130.16,118.88,120.0,875807,126.579337815403,130.097651690247,118.823054954952,119.942518460584,876226.723841365,0.0,1.0
2016-08-01,130.22,130.28,126.07,126.4,305958,130.157622949477,130.217594208708,126.009610852715,126.339452778482,306104.628043686,0.0,1.0
2016-08-02,128.56,130.99,128.4,130.0,333419,128.498418110773,130.927254109599,128.338494752825,129.9377283323,333578.788519003,0.0,1.0
2016-08-03,128.63,128.93,128.05,128.14,210307,128.568384579875,128.868240876026,127.988662407315,128.078619296161,210407.788029674,0.0,1.0
2016-08-04,127.96,128.652,127.74,128.65,161273,127.89870551847,128.590374041592,127.678810901292,128.588374999618,161350.288858239,0.0,1.0
2016-08-05,129.1,129.29,128.39,128.92,137785,129.038159443845,129.228068431408,128.328499542953,128.858245666154,137851.032412943,0.0,1.0
2016-08-08,127.8,129.04,127.52,128.73,179502,127.738782160522,128.978188184615,127.458916284114,128.668336678592,179588.024967798,0.0,1.0
2016-08-09,127.52,128.5,127.09,127.22,206641,127.458916284114,128.438446851542,127.02912225963,127.159059987963,206740.031127067,0.0,1.0
2016-08-10,127.51,128.29,126.68,127.64,140151,127.448921074243,128.228547444236,126.61931865489,127.578858802575,140218.166300441,0.0,1.0
2016-08-11,127.55,128.66,127.53,127.66,88980,127.488901913729,128.59837020949,127.468911493986,127.598849222318,89022.6429880153,0.0,1.0
2016-08-12,126.83,127.48,126.78,127.43,81108,126.769246802966,127.418935444627,126.719270753607,127.368959395269,81146.8703919074,0.0,1.0
2016-08-15,127.45,127.958,126.31,126.31,117903,127.388949815012,127.896706476495,126.249495889637,126.249495889637,117959.504115711,0.0,1.0
2016-08-16,125.61,127.21,125.56,127.21,127086,125.549831198617,127.149064778091,125.499855149258,127.149064778091,127146.904998593,0.0,1.0
2016-08-17,125.28,125.87,124.79,125.39,85324,125.21998927285,125.809706655281,124.730223989136,125.329936581439,85364.8908778309,0.0,1.0
2016-08-18,126.33,126.53,125.1,125.1,90993,126.26948630938,126.469390506814,125.040075495159,125.040075495159,91036.6077029497,0.0,1.0
2016-08-19,127.06,127.375,125.44,126.75,118639,126.999136630015,127.313985740974,125.379912630797,126.689285123992,118695.856838111,0.0,1.0
2016-08-22,126.9,126.99,125.85,126.84,89197,126.839213272068,126.929170160913,125.789716235538,126.779242012838,89239.746983614,0.0,1.0
2016-08-23,127.29,128.58,126.78,127.16,173755,127.229026457065,128.518408530516,126.719270753607,127.099088728732,173838.270761773,0.0,1.0
2016-08-24,125.92,127.75,125.82,127.18,117414,125.85968270464,127.688806111164,125.759730605923,127.119079148476,117470.269766181,0.0,1.0
2016-08-25,127.81,129.01,125.69,125.69,227360,127.748777370394,128.948202555,125.62979287759,125.62979287759,227468.960550181,0.0,1.0
2016-08-26,126.75,129.0,125.9,128.04,143943,126.689285123992,128.938207345128,125.839692284896,127.978667197443,144011.983587591,0.0,1.0
2016-08-29,127.14,128.08,126.86,127.01,124245,127.079098308989,128.01864803693,126.799232432581,126.949160580657,124304.543470959,0.0,1.0
2016-08-30,128.26,128.43,127.15,127.74,151560,128.198561814621,128.36848038244,127.089093518861,127.678810901292,151632.633976889,0.0,1.0
2016-08-31,127.94,128.66,127.28,128.59,162957,127.878715098726,128.59837020949,127.219031247193,128.528403740388,163035.095902428,0.0,1.0
2016-09-01,129.95,129.95,127.47,127.47,261993,129.887752282941,129.887752282941,127.408940234756,127.408940234756,262118.558151933,0.0,1.0
2016-09-02,132.36,132.36,130.08,130.08,152622,132.296597862024,132.296597862024,130.017690011273,130.017690011273,152695.142932309,0.0,1.0
2016-09-06,132.71,132.83,131.27,132.16,122928,132.646430207535,132.766372725995,131.207119986007,132.09669366459,122986.912308729,0.0,1.0
2016-09-07,132.51,132.77,131.29,132.11,216235,132.4465260101,132.706401466765,131.227110405751,132.046717615232,216338.628978573,0.0,1.0
2016-09-08,132.87,132.95,131.84,131.97,115899,132.806353565482,132.886315244456,131.776846948695,131.906784677028,115954.543713958,0.0,1.0
2016-09-09,128.51,132.0099,128.48,131.54,179695,128.448442061414,131.946665564416,128.418456431799,131.476990652544,179781.11746158,0.0,1.0
2016-09-12,131.73,131.79,127.82,127.82,147397,131.68689005985,131.746870424259,127.778169645867,127.778169645867,147445.252911474,0.02,1.0
2016-09-13,127.45,131.0,127.29,130.13,311135,127.408290732011,130.957128959541,127.248343093588,130.087413675611,311236.855326849,0.0,1.0
2016-09-14,128.18,129.66,127.23,127.23,310429,128.13805183232,129.617567487741,127.188362729179,127.188362729179,310530.624205757,0.0,1.0
2016-09-15,131.37,131.6,128.35,128.35,232085,131.327007873396,131.55693260363,128.307996198146,128.307996198146,232160.976966691,0.0,1.0
2016-09-16,129.43,131.43,129.25,131.0,293708,129.387642757507,131.386988237805,129.20770166428,130.957128959541,293804.150302401,0.0,1.0
2016-09-19,129.45,132.2399,129.38,130.58,171589,129.40763621231,132.196623190052,129.337659120499,130.537266408678,171645.172573572,0.0,1.0
2016-09-20,128.87,130.6,128.85,130.46,95834,128.827826023023,130.557259863481,128.80783256822,130.41730567986,95865.3728876314,0.0,1.0
2016-09-21,128.36,128.54,125.29,127.7,208292,128.317992925547,128.497934018774,125.248997613289,127.658208917049,208360.18792402,0.0,1.0
2016-09-22,129.57,129.88,127.92,129.35,187793,129.527596941128,129.837495490574,127.878136919882,129.307668938295,187854.477228195,0.0,1.0
2016-09-23,128.47,129.55,128.42,129.01,100037,128.427956926964,129.507603486325,128.377973289956,128.967780206644,100069.748811068,0.0,1.0
2016-09-26,127.94,128.88,127.4,128.02,148581,127.898130374684,128.837822750425,127.358307095004,127.978104193896,148629.640513984,0.0,1.0
2016-09-27,127.49,128.42,126.8,127.73,164014,127.448277641617,128.377973289956,126.758503450914,127.688199099253,164067.692768662,0.0,1.0
2016-09-28,127.39,128.55,126.44,127.61,211520,127.348310367602,128.507930746176,126.398621264461,127.568238370435,211589.244664647,0.0,1.0
2016-09-29,125.17,127.53,125.1,127.28,124117,125.129036884471,127.488264551223,125.059059792661,127.238346366186,124157.631808066,0.0,1.0
2016-09-30,124.59,125.92,124.26,125.92,233637,124.549226695185,125.878791439583,124.219334690936,125.878791439583,233713.485040251,0.0,1.0
2016-10-03,124.24,126.0,123.42,123.74,175943,124.199341236133,125.958765258795,123.37960958921,123.699504866058,176000.597929424,0.0,1.0
2016-10-04,122.82,124.425,122.51,124.15,172854,122.779805945121,124.38428069306,122.469907395675,124.109370689519,172910.586692808,0.0,1.0
2016-10-05,122.16,125.66,121.17,123.46,152465,122.120021936622,125.618876527144,121.130345923875,123.419596498816,152514.912007354,0.0,1.0
2016-10-06,123.4,123.72,121.1,122.2,163093,123.359616134407,123.679511411255,121.060368832064,122.160008846228,163146.391263669,0.0,1.0
2016-10-07,122.07,123.38,121.3464,123.38,140695,122.030051390009,123.339622679604,121.306688195237,123.339622679604,140741.058897941,0.0,1.0
2016-10-10,121.89,123.83,121.77,122.8,207764,121.850110296782,123.789475412671,121.730149567964,122.759812490318,207832.015074251,0.0,1.0
2016-10-11,119.66,121.5,118.98,120.97,215671,119.620840086249,121.460237928124,118.941062622948,120.930411375845,215741.603565002,0.0,1.0
2016-10-12,120.75,121.16,119.01,119.79,136935,120.710483373012,121.120349196473,118.971052805152,119.750797542469,136979.827998078,0.0,1.0
2016-10-13,120.28,121.38,119.38,119.38,132048,120.240637185142,121.340277199306,119.340931719008,119.340931719008,132091.228155622,0.0,1.0
2016-10-14,120.85,121.29,119.99,120.85,136446,120.810450647027,121.250306652693,119.950732090499,120.810450647027,136490.667915622,0.0,1.0
2016-10-17,121.46,121.8799,120.771,121.09,130764,121.420251018518,121.840013602107,120.731476500555,121.050372104663,130806.807816414,0.0,1.0
2016-10-18,122.13,122.96,121.91,122.33,132932,122.090031754418,122.919760128742,121.870103751585,122.289966302448,132975.517548037,0.0,1.0
2016-10-19,122.79,123.3,121.14,122.21,103951,122.749815762916,123.259648860392,121.10035574167,122.17000557363,103985.030125448,0.0,1.0
2016-10-20,123.27,123.35,121.72,122.63,163270,123.229658678188,123.3096324974,121.680165930957,122.589868124492,163323.449207625,0.0,1.0
2016-10-21,123.49,123.52,122.2175,122.24,212333,123.449586681021,123.479576863225,122.177503119181,122.199995755834,212402.510814005,0.0,1.0
2016-10-24,123.64,125.06,122.0,125.05,228799,123.599537592043,125.019072883055,121.960074298198,125.009076155653,228873.901238779,0.0,1.0
2016-10-25,122.47,125.22,120.925,123.64,202038,122.429920486069,125.179020521479,120.885426102538,123.599537592043,202104.140570895,0.0,1.0
2016-10-26,122.32,123.18,121.82,121.82,161333,122.279969575046,123.139688131574,121.780133204972,121.780133204972,161385.815097776,0.0,1.0
2016-10-27,119.81,123.0,119.06,123.0,220240,119.770790997272,122.959747038348,119.02103644216,122.959747038348,220312.099304755,0.0,1.0
2016-10-28,119.17,121.36,119.09,119.68,169538,119.131000443576,121.320283744503,119.051026624364,119.640833541052,169593.501143887,0.0,1.0
2016-10-31,120.68,121.83,119.05,119.76,183239,120.640506281202,121.790129932373,119.011039714758,119.720807360264,183298.986398946,0.0,1.0
2016-11-01,116.91,120.61,116.15,120.61,207606,116.871740050839,120.570529189391,116.111988768326,120.570529189391,207673.963350268,0.0,1.0
2016-11-02,115.72,118.09,115.66,116.92,174756,115.682129490062,118.051353884215,115.622149125653,116.881736778241,174813.209344813,0.0,1.0
2016-11-03,115.09,116.41,114.78,116.14,157522,115.052335663768,116.371903680765,114.742437114321,116.101992040924,157573.567502195,0.0,1.0
2016-11-04,113.62,115.71,113.58,115.04,302300,113.582816735748,115.67213276266,113.542829826142,115.00235202676,302398.963039537,0.0,1.0
2016-11-07,117.53,118.47,114.805,115.12,387958,117.491537149732,118.431229525472,114.767428932825,115.082325845972,388085.004640728,0.0,1.0
2016-11-08,114.82,119.44,109.77,118.31,976624,114.782424023927,119.400912083417,109.734076686174,118.271281887048,976943.714454268,0.0,1.0
2016-11-09,114.62,114.8,111.2419,112.43,256004,114.582489475898,114.762430569124,111.2054949924,112.393206174971,256087.807257602,0.0,1.0
2016-11-10,113.19,116.44,112.71,115.0,335611,113.152957457484,116.401893862969,112.673114542213,114.962365117154,335720.867961171,0.0,1.0
2016-11-11,114.01,114.64,112.75,113.19,350149,113.972689104407,114.602482930701,112.713101451819,113.152957457484,350263.627222396,0.0,1.0
2016-11-14,112.32,115.36,111.57,114.9,220469,112.283242173554,115.322247303608,111.533487618443,114.862397843139,220541.174271796,0.0,1.0
2016-11-15,111.42,112.75,110.18,111.75,400928,111.38353670742,112.713101451819,110.143942509635,111.713428711669,401059.250590524,0.0,1.0
2016-11-16,113.0,113.04,110.735,111.28,250669,112.963019636856,113.003006546462,110.698760880418,111.243582523799,250751.060754739,0.0,1.0
2016-11-17,114.29,114.92,113.27,113.27,213948,114.252597471648,114.882391297942,113.232931276696,113.232931276696,214018.039511687,0.0,1.0
2016-11-18,114.26,114.95,113.57,114.68,163808,114.222607289444,114.912381480147,113.532833098741,114.642469840307,163861.625331063,0.0,1.0
2016-11-21,114.59,115.025,113.62,115.0,156228,114.552499293693,114.987356935658,113.582816735748,114.962365117154,156279.143889318,0.0,1.0
2016-11-22,116.08,116.2,113.43,114.67,244524,116.042011676515,116.161972405333,113.39287891512,114.632473112905,244604.049084617,0.0,1.0
2016-11-23,116.4,116.86,115.55,115.59,192553,116.361906953363,116.821756413832,115.512185124236,115.552172033842,192616.035495044,0.0,1.0
2016-11-25,117.29,117.29,115.62,116.46,91121,117.251615692096,117.251615692096,115.582162216047,116.421887317772,91150.8300070313,0.0,1.0
2016-11-28,116.76,117.73,116.47,116.86,143755,116.721789139817,117.691471697762,116.431884045174,116.821756413832,143802.060640914,0.0,1.0
2016-11-29,117.73,118.19,116.72,117.0,203584,117.691471697762,118.15132115823,116.681802230211,116.961710597453,203650.646680254,0.0,1.0
2016-11-30,113.69,117.91,113.57,117.91,344076,113.672787282362,117.892148372445,113.552805450416,117.892148372445,344128.101150817,0.02,1.0
2016-12-01,112.98,114.705,112.235,113.83,297667,112.962894776684,114.687633610901,112.218007570023,113.812766086298,297712.073743187,0.0,1.0
2016-12-02,112.5,113.76,112.0,112.86,185517,112.482967448902,113.74277668433,111.983043149129,112.842912944739,185545.091611145,0.0,1.0
2016-12-05,115.21,115.35,112.14,112.9,279508,115.192557153671,115.332535957608,112.123021953066,112.882906888721,279550.324046034,0.0,1.0
2016-12-06,116.26,116.82,114.1901,115.84,290332,116.242398183195,116.80231339894,114.172811566995,115.822461771385,290375.963052694,0.0,1.0
2016-12-07,120.0,120.02,115.78,116.04,217353,119.981831945496,120.001828917487,115.762470855413,116.022431491294,217385.912325863,0.0,1.0
2016-12-08,121.48,121.89,119.44,119.66,213075,121.461607872824,121.871545798637,119.42191672975,119.64188342165,213107.264536644,0.0,1.0
2016-12-09,122.15,123.03,121.44,121.88,258158,122.131506434519,123.01137320212,121.421613928842,121.861547312642,258197.091156875,0.0,1.0
2016-12-12,122.05,123.22,120.61,121.52,187389,122.031521574565,123.201344436033,120.591739591219,121.501601816805,187417.375075711,0.0,1.0
2016-12-13,121.67,123.2,121.52,122.0,243215,121.651579106737,123.181347464042,121.501601816805,121.981529144587,243251.828437311,0.0,1.0
2016-12-14,120.49,122.35,120.2601,122.0,243369,120.471757759273,122.331476154428,120.241892566238,121.981529144587,243405.851756512,0.0,1.0
2016-12-15,120.8,122.08,119.39,120.09,206775,120.781710825132,122.061517032551,119.371924299773,120.071818319455,206806.310569353,0.0,1.0
2016-12-16,120.91,122.68,120.59,121.11,404763,120.891694171083,122.661426192279,120.571742619228,121.091663890992,404824.290581464,0.0,1.0
2016-12-19,121.3,122.05,120.64,121.0,115747,121.281635124905,122.031521574565,120.621735049205,120.981680545042,115764.526801939,0.0,1.0
2016-12-20,121.29,121.69,120.14,121.12,82527,121.27163663891,121.671576078728,120.121810749432,121.101662376987,82539.4965172622,0.0,1.0
2016-12-21,121.24,121.64,120.31,121.04,79656,121.221644208933,121.621583648751,120.291785011355,121.021674489023,79668.0617807387,0.0,1.0
2016-12-22,120.74,121.6,119.41,121.6,92267,120.72171990916,121.581589704769,119.391921271764,121.581589704769,92280.971380981,0.0,1.0
2016-12-23,120.97,121.435,119.65,121.11,49060,120.951685087055,121.416614685844,119.631884935655,121.091663890992,49067.4288310116,0.0,1.0
2016-12-27,121.4,122.17,120.67,121.42,53893,121.38161998486,122.15150340651,120.651730507192,121.401616956851,53901.1606602059,0.0,1.0
2016-12-28,119.34,122.215,119.18,121.72,105680,119.321931869796,122.19649659349,119.161956093868,121.701571536715,105696.002422774,0.0,1.0
2016-12-29,120.52,120.825,118.07,119.28,82369,120.50175321726,120.806707040121,118.052124148372,119.261940953823,82381.472592368,0.0,1.0
2016-12-30,119.22,121.07,118.86,121.07,152951,119.20195003785,121.05166994701,118.842004542014,121.05166994701,152974.160357359,0.0,1.0
2017-01-03,120.17,120.35,118.95,119.82,200297,120.151806207419,120.331778955337,118.931990915973,119.801859197578,200327.329648697,0.0,1.0
2017-01-04,123.47,123.87,120.835,120.89,231074,123.45130658592,123.851246025738,120.816705526117,120.871697199092,231108.990006056,0.0,1.0
2017-01-05,123.0,124.56,120.6,123.38,148478,122.981377744133,124.541141559425,120.581741105223,123.361320211961,148500.483040582,0.0,1.0
2017-01-06,122.51,123.98,121.66,123.22,235190,122.491451930356,123.961229371688,121.641580620742,123.201344436033,235225.613264688,0.0,1.0
2017-01-09,121.54,122.7,121.005,121.74,331235,121.521598788796,122.681423164269,120.986679788039,121.721568508706,331285.156723199,0.0,1.0
2017-01-10,122.04,122.83,120.78,121.36,246710,122.021523088569,122.81140348221,120.761713853142,121.341626040878,246747.357662024,0.0,1.0
2017-01-11,122.69,123.52,121.54,121.97,137665,122.671424678274,123.501299015897,121.521598788796,121.951533686601,137685.845699576,0.0,1.0
2017-01-12,122.91,123.1,120.82,122.2,113532,122.891391370174,123.081362604088,120.801707797123,122.181498864497,113549.191399152,0.0,1.0
2017-01-13,124.71,125.3,123.09,123.09,137352,124.691118849357,125.281029523089,123.071364118092,123.071364118092,137372.798304058,0.0,1.0
2017-01-17,122.75,124.92,122.49,123.97,175436,122.731415594247,124.901087055261,122.471454958365,123.951230885693,175462.565112053,0.0,1.0
2017-01-18,123.03,124.09,122.71,123.43,130326,123.01137320212,124.071212717638,122.691421650265,123.411312641938,130345.734403391,0.0,1.0
2017-01-19,122.38,123.61,121.58,123.33,124760,122.361471612415,123.591285389856,121.561592732778,123.311327781983,124778.89158086,0.0,1.0
2017-01-20,123.12,123.89,122.1,122.86,141233,123.101359576079,123.871242997729,122.081514004542,122.841398940197,141254.385978195,0.0,1.0
2017-01-23,123.3,124.68,122.68,123.13,149550,123.281332323997,124.66112339137,122.661426192279,123.111358062074,149572.645366445,0.0,1.0
2017-01-24,124.98,125.34,123.015,123.96,149691,124.961077971234,125.32102346707,122.996375473126,123.941232399697,149713.666717141,0.0,1.0
2017-01-25,125.61,126.29,124.98,125.94,121701,125.590982588948,126.270879636639,124.961077971234,125.920932626798,121719.428376741,0.0,1.0
2017-01-26,125.85,126.4,124.99,125.51,126355,125.830946252839,126.380862982589,124.971076457229,125.490997728993,126374.133101151,0.0,1.0
2017-01-27,125.51,126.7,124.92,126.33,110282,125.490997728993,126.680817562453,124.901087055261,126.310873580621,110298.699273168,0.0,1.0
2017-01-30,123.46,125.44,123.16,125.44,185354,123.441308099924,125.421008327025,123.141353520061,125.421008327025,185382.066929134,0.0,1.0
2017-01-31,123.3,124.62,122.23,123.54,153549,123.281332323997,124.601132475397,122.211494322483,123.521295987888,153572.25090854,0.0,1.0
2017-02-01,120.94,126.99,120.33,124.32,424508,120.921689629069,126.970773656321,120.311781983346,124.301177895534,424572.280436099,0.0,1.0
2017-02-02,123.93,124.21,119.54,121.18,299167,123.911236941711,124.191194549584,119.521901589705,121.16165329296,299212.300878255,0.0,1.0
2017-02-03,124.54,125.5,124.3,124.96,137614,124.521144587434,125.480999242998,124.281180923543,124.941080999243,137634.837976983,0.0,1.0
2017-02-06,123.69,124.9,122.97,123.75,191613,123.67127327782,124.88109008327,122.951382286147,123.731264193793,191642.014688068,0.0,1.0
2017-02-07,123.31,124.37,122.48,124.02,101232,123.291330809992,124.351170325511,122.461456472369,124.00122331567,101247.328891581,0.0,1.0
2017-02-08,122.97,123.57,122.22,123.0,97386,122.951382286147,123.551291445874,122.201495836487,122.981377744133,97400.7465172622,0.0,1.0
2017-02-09,125.43,125.74,123.15,123.15,122319,125.41100984103,125.720962906889,123.131355034065,123.131355034065,122337.52195639,0.0,1.0
2017-02-10,126.81,127.41,125.52,126.03,128183,126.790800908403,127.39071006813,125.500996214989,126.010919000757,128202.409903089,0.0,1.0
2017-02-13,126.77,127.66,126.43,127.46,99589,126.750806964421,127.640672218017,126.410858440575,127.440702498107,99604.0801029678,0.0,1.0
2017-02-14,128.46,128.71,124.11,126.26,217978,128.440551097653,128.69051324754,124.091209689629,126.240884178653,218011.006965476,0.0,1.0
2017-02-15,128.8,129.11,127.12,127.82,96406,128.780499621499,129.090452687358,127.100753974262,127.800647993944,96420.59812235,0.0,1.0
2017-02-16,128.79,130.49,128.46,128.97,171535,128.770501135503,130.470243754731,128.440551097653,128.950473883422,171560.974409449,0.0,1.0
2017-02-17,129.87,129.87,128.56,129.11,151928,129.850337623013,129.850337623013,128.540535957608,129.090452687358,151951.005451242,0.0,1.0
2017-02-21,131.22,131.25,130.03,130.56,114055,131.2001332324,131.230128690386,130.01031339894,130.540233156699,114072.270593579,0.0,1.0
2017-02-22,130.72,131.77,130.37,131.26,161147,130.700208932627,131.75004996215,130.350261922786,131.240127176382,161171.40142338,0.0,1.0
2017-02-23,130.95,131.4,129.36,131.4,126483,130.930174110522,131.380105980318,129.340414837245,131.380105980318,126502.152483344,0.0,1.0
2017-02-24,132.37,133.11,129.53,130.09,199496,132.349959121877,133.089847085541,129.510389099167,130.070304314913,199526.208358571,0.0,1.0
2017-02-27,131.95,133.14,131.25,131.82,171394,131.930022710068,133.119842543528,131.230128690386,131.800042392127,171419.953058752,0.0,1.0
2017-02-28,130.07,132.43,126.0,130.69,170029,130.050307342922,132.40995003785,125.980923542771,130.67021347464,170054.746365839,0.0,1.0
2017-03-01,132.08,132.98,131.31,131.74,287466,132.08,132.98,131.31,131.74,287466,0.02,1.0
2017-03-02,131.68,132.99,131.28,132.0,140680,131.68,132.99,131.28,132.0,140680,0.0,1.0
2017-03-03,131.79,132.04,130.24,131.87,106463,131.79,132.04,130.24,131.87,106463,0.0,1.0
2017-03-06,130.69,131.7,130.44,131.11,128710,130.69,131.7,130.44,131.11,128710,0.0,1.0
2017-03-07,129.67,131.35,129.51,130.41,109807,129.67,131.35,129.51,130.41,109807,0.0,1.0
2017-03-08,129.8,130.97,129.66,130.03,110351,129.8,130.97,129.66,130.03,110351,0.0,1.0
2017-03-09,129.63,130.67,129.13,130.16,93170,129.63,130.67,129.13,130.16,93170,0.0,1.0
2017-03-10,128.9,130.73,128.53,130.45,132945,128.9,130.73,128.53,130.45,132945,0.0,1.0
2017-03-13,130.34,130.5,128.53,128.92,79034,130.34,130.5,128.53,128.92,79034,0.0,1.0
2017-03-14,129.92,130.45,128.66,130.17,76996,129.92,130.45,128.66,130.17,76996,0.0,1.0
2017-03-15,131.45,131.63,129.11,130.22,146685,131.45,131.63,129.11,130.22,146685,0.0,1.0
2017-03-16,131.82,132.11,130.33,131.35,91913,131.82,132.11,130.33,131.35,91913,0.0,1.0
2017-03-17,131.69,132.31,131.16,131.9,284803,131.69,132.31,131.16,131.9,284803,0.0,1.0
2017-03-20,130.71,131.31,129.88,131.31,95481,130.71,131.31,129.88,131.31,95481,0.0,1.0
2017-03-21,128.31,131.51,128.12,131.33,140802,128.31,131.51,128.12,131.33,140802,0.0,1.0
2017-03-22,127.16,128.42,126.25,127.93,145752,127.16,128.42,126.25,127.93,145752,0.0,1.0
2017-03-23,126.98,129.3,124.59,126.97,122310,126.98,129.3,124.59,126.97,122310,0.0,1.0
2017-03-24,126.85,128.68,126.03,127.54,87368,126.85,128.68,126.03,127.54,87368,0.0,1.0
2017-03-27,126.91,127.42,125.0,125.93,90750,126.91,127.42,125.0,125.93,90750,0.0,1.0
2017-03-28,127.23,127.72,125.42,126.5,115656,127.23,127.72,125.42,126.5,115656,0.0,1.0
2017-03-29,128.22,128.46,126.82,126.97,69115,128.22,128.46,126.82,126.97,69115,0.0,1.0
2017-03-30,128.4,129.14,127.45,128.95,62797,128.4,129.14,127.45,128.95,62797,0.0,1.0
2017-03-31,128.95,129.6,127.94,128.11,146406,128.95,129.6,127.94,128.11,146406,0.0,1.0
2017-04-03,127.94,129.24,126.52,128.5,149979,127.94,129.24,126.52,128.5,149979,0.0,1.0
2017-04-04,127.7,128.51,127.07,127.43,119792,127.7,128.51,127.07,127.43,119792,0.0,1.0
2017-04-05,125.93,128.72,125.78,127.94,108840,125.93,128.72,125.78,127.94,108840,0.0,1.0
2017-04-06,127.73,127.78,125.71,125.87,118074,127.73,127.78,125.71,125.87,118074,0.0,1.0
2017-04-07,128.5,129.35,127.3,127.67,101206,128.5,129.35,127.3,127.67,101206,0.0,1.0
2017-04-10,128.11,128.9,127.07,128.36,87252,128.11,128.9,127.07,128.36,87252,0.0,1.0
2017-04-11,129.75,129.76,126.76,127.73,118439,129.75,129.76,126.76,127.73,118439,0.0,1.0
2017-04-12,128.16,130.04,127.91,129.38,117741,128.16,130.04,127.91,129.38,117741,0.0,1.0
2017-04-13,126.03,128.59,125.99,127.93,76275,126.03,128.59,125.99,127.93,76275,0.0,1.0
2017-04-17,128.08,128.12,125.88,126.19,119644,128.08,128.12,125.88,126.19,119644,0.0,1.0
2017-04-18,128.5,128.78,126.99,127.3,81539,128.5,128.78,126.99,127.3,81539,0.0,1.0
2017-04-19,128.8,129.54,128.45,129.01,77316,128.8,129.54,128.45,129.01,77316,0.0,1.0
2017-04-20,130.38,130.86,129.18,129.47,124825,130.38,130.86,129.18,129.47,124825,0.0,1.0
2017-04-21,130.19,131.79,129.46,129.8,144246,130.19,131.79,129.46,129.8,144246,0.0,1.0
2017-04-24,132.73,133.25,131.43,132.32,169889,132.73,133.25,131.43,132.32,169889,0.0,1.0
2017-04-25,133.59,134.77,133.02,133.76,113803,133.59,134.77,133.02,133.76,113803,0.0,1.0
2017-04-26,133.57,134.29,132.62,133.4,135505,133.57,134.29,132.62,133.4,135505,0.0,1.0
2017-04-27,133.47,134.73,132.79,133.94,153976,133.47,134.73,132.79,133.94,153976,0.0,1.0
2017-04-28,135.48,137.57,130.99,133.6,247944,135.48,137.57,130.99,133.6,247944,0.0,1.0
2017-05-01,137.37,137.85,134.32,135.63,228275,137.37,137.85,134.32,135.63,228275,0.0,1.0
2017-05-02,137.98,138.99,136.73,137.47,191775,137.98,138.99,136.73,137.47,191775,0.0,1.0
2017-05-03,137.6,138.35,136.6,137.16,133666,137.6,138.35,136.6,137.16,133666,0.0,1.0
2017-05-04,137.49,139.0,137.2,137.91,123161,137.49,139.0,137.2,137.91,123161,0.0,1.0
2017-05-05,137.91,138.0,136.88,137.88,130774,137.91,138.0,136.88,137.88,130774,0.0,1.0
2017-05-08,137.08,138.13,136.01,137.65,106693,137.08,138.13,136.01,137.65,106693,0.0,1.0
2017-05-09,137.02,137.99,136.54,137.12,74246,137.02,137.99,136.54,137.12,74246,0.0,1.0
2017-05-10,137.21,137.63,135.89,136.5,88016,137.21,137.63,135.89,136.5,88016,0.0,1.0
2017-05-11,135.72,136.58,135.09,136.58,61568,135.72,136.58,135.09,136.58,61568,0.0,1.0
2017-05-12,134.9,135.44,134.44,134.96,68190,134.9,135.44,134.44,134.96,68190,0.0,1.0
2017-05-15,135.58,135.82,135.0,135.0,96763,135.58,135.82,135.0,135.0,96763,0.0,1.0
2017-05-16,135.8,136.22,135.15,136.04,75640,135.8,136.22,135.15,136.04,75640,0.0,1.0
2017-05-17,132.17,136.34,132.15,135.8,140803,132.17,136.34,132.15,135.8,140803,0.0,1.0
2017-05-18,131.54,133.89,131.37,131.69,125879,131.54,133.89,131.37,131.69,125879,0.0,1.0
2017-05-19,133.2,133.95,131.94,131.99,111045,133.2,133.95,131.94,131.99,111045,0.0,1.0
2017-05-22,131.99,133.98,131.21,133.12,340208,131.99,133.98,131.21,133.12,340208,0.0,1.0
2017-05-23,132.17,133.41,131.14,132.48,158780,132.17,133.41,131.14,132.48,158780,0.0,1.0
2017-05-24,132.9,133.19,131.9,132.43,163980,132.9,133.19,131.9,132.43,163980,0.0,1.0
2017-05-25,132.96,134.16,132.92,133.55,135753,132.96,134.16,132.92,133.55,135753,0.0,1.0
2017-05-26,133.53,134.38,131.61,133.07,201164,133.53,134.38,131.61,133.07,201164,0.0,1.0
2017-05-30,132.71,134.31,132.63,133.25,128788,132.71,134.31,132.63,133.25,128788,0.0,1.0
2017-05-31,132.66,133.63,131.84,133.15,204698,132.66,133.63,131.84,133.15,204698,0.0,1.0
2017-06-01,133.94,134.45,132.48,133.47,375812,133.94,134.45,132.48,133.47,375812,0.0,1.0
2017-06-02,138.24,138.32,134.09,134.09,228252,138.24,138.32,134.09,134.09,228252,0.0,1.0
2017-06-05,136.57,138.61,136.44,138.0,92495,136.57,138.61,136.44,138.0,92495,0.0,1.0
2017-06-06,135.72,136.57,135.18,135.6,111254,135.72,136.57,135.18,135.6,111254,0.0,1.0
2017-06-07,134.62,136.19,134.55,135.75,103635,134.62,136.19,134.55,135.75,103635,0.0,1.0
2017-06-08,134.23,136.05,133.46,134.92,151768,134.23,136.05,133.46,134.92,151768,0.0,1.0
2017-06-09,133.1,135.25,131.42,134.33,309251,133.1,135.25,131.42,134.33,309251,0.0,1.0
2017-06-12,134.15,134.15,131.35,132.88,343101,134.15,134.15,131.35,132.88,343101,0.0,1.0
2017-06-13,135.28,135.39,133.79,134.78,234463,135.28,135.39,133.79,134.78,234463,0.0,1.0
2017-06-14,134.53,137.01,133.84,135.39,180752,134.53,137.01,133.84,135.39,180752,0.0,1.0
2017-06-15,134.74,134.91,132.3,133.15,153768,134.74,134.91,132.3,133.15,153768,0.0,1.0
2017-06-16,135.4,135.5,133.14,134.08,337417,135.4,135.5,133.14,134.08,337417,0.0,1.0
2017-06-19,136.41,136.72,134.83,136.11,265593,136.41,136.72,134.83,136.11,265593,0.0,1.0
2017-06-20,134.01,136.57,133.96,135.84,157796,134.01,136.57,133.96,135.84,157796,0.0,1.0
2017-06-21,133.78,135.62,133.4,134.33,233040,133.78,135.62,133.4,134.33,233040,0.0,1.0
2017-06-22,135.18,135.9,133.22,134.03,209463,135.18,135.9,133.22,134.03,209463,0.0,1.0
2017-06-23,136.42,136.91,134.6,135.2,265086,136.42,136.91,134.6,135.2,265086,0.0,1.0
2017-06-26,136.7,137.63,135.85,137.0,187859,136.7,137.63,135.85,137.0,187859,0.0,1.0
2017-06-27,137.69,138.64,134.73,136.68,247390,137.69,138.64,134.73,136.68,247390,0.0,1.0
2017-06-28,140.29,140.64,137.56,138.85,170052,140.29,140.64,137.56,138.85,170052,0.0,1.0
2017-06-29,138.21,140.09,136.39,140.0,131538,138.21,140.09,136.39,140.0,131538,0.0,1.0
2017-06-30,139.41,140.47,138.79,138.79,157183,139.41,140.47,138.79,138.79,157183,0.0,1.0
2017-07-03,138.46,140.29,138.32,139.89,86277,138.46,140.29,138.32,139.89,86277,0.0,1.0
2017-07-05,138.92,139.67,136.6,138.45,164261,138.92,139.67,136.6,138.45,164261,0.0,1.0
2017-07-06,138.18,139.9,137.27,137.98,202958,138.18,139.9,137.27,137.98,202958,0.0,1.0
2017-07-07,140.58,141.53,138.47,138.47,177958,140.58,141.53,138.47,138.47,177958,0.0,1.0
2017-07-10,139.62,140.95,139.4,140.2,139974,139.62,140.95,139.4,140.2,139974,0.0,1.0
2017-07-11,139.87,140.2,137.96,139.94,132900,139.87,140.2,137.96,139.94,132900,0.0,1.0
2017-07-12,142.54,142.99,141.18,141.18,120661,142.54,142.99,141.18,141.18,120661,0.0,1.0
2017-07-13,141.54,142.605,141.33,142.3,91548,141.54,142.605,141.33,142.3,91548,0.0,1.0
2017-07-14,141.84,142.74,141.45,141.53,91052,141.84,142.74,141.45,141.53,91052,0.0,1.0
2017-07-17,141.64,142.41,141.09,141.83,95597,141.64,142.41,141.09,141.83,95597,0.0,1.0
2017-07-18,141.55,142.18,141.0,141.02,89216,141.55,142.18,141.0,141.02,89216,0.0,1.0
2017-07-19,143.11,143.68,141.94,141.95,90033,143.11,143.68,141.94,141.95,90033,0.0,1.0
2017-07-20,142.75,143.98,141.74,143.21,92147,142.75,143.98,141.74,143.21,92147,0.0,1.0
2017-07-21,142.41,143.51,141.7,143.11,122491,142.41,143.51,141.7,143.11,122491,0.0,1.0
2017-07-24,144.05,144.22,142.05,142.52,86566,144.05,144.22,142.05,142.52,86566,0.0,1.0
2017-07-25,145.54,145.76,144.05,144.79,174356,145.54,145.76,144.05,144.79,174356,0.0,1.0
2017-07-26,145.35,146.13,144.75,145.7,101500,145.35,146.13,144.75,145.7,101500,0.0,1.0
2017-07-27,143.99,146.34,143.03,145.78,133610,143.99,146.34,143.03,145.78,133610,0.0,1.0
2017-07-28,142.72,144.47,141.69,143.54,314461,142.72,144.47,141.69,143.54,314461,0.0,1.0
2017-07-31,142.55,144.88,139.19,143.2,194689,142.55,144.88,139.19,143.2,194689,0.0,1.0
2017-08-01,143.12,147.02,136.5,139.82,278943,143.12,147.02,136.5,139.82,278943,0.0,1.0
2017-08-02,141.26,144.17,140.98,143.53,130000,141.26,144.17,140.98,143.53,130000,0.0,1.0
2017-08-03,140.33,141.95,139.81,140.89,110366,140.33,141.95,139.81,140.89,110366,0.0,1.0
2017-08-04,140.49,140.99,138.08,140.76,76719,140.49,140.99,138.08,140.76,76719,0.0,1.0
2017-08-07,139.61,140.62,139.35,140.42,159853,139.61,140.62,139.35,140.42,159853,0.0,1.0
2017-08-08,139.46,141.25,138.71,139.62,138473,139.46,141.25,138.71,139.62,138473,0.0,1.0
2017-08-09,139.11,139.73,138.31,138.69,81156,139.11,139.73,138.31,138.69,81156,0.0,1.0
2017-08-10,136.93,139.73,136.68,138.41,118611,136.93,139.73,136.68,138.41,118611,0.0,1.0
2017-08-11,137.03,137.9,136.53,136.53,196759,137.03,137.9,136.53,136.53,196759,0.0,1.0
2017-08-14,140.27,140.42,138.67,138.67,93586,140.27,140.42,138.67,138.67,93586,0.0,1.0
2017-08-15,139.25,140.94,138.74,140.44,111553,139.25,140.94,138.74,140.44,111553,0.0,1.0
2017-08-16,140.94,141.68,139.33,139.85,90954,140.94,141.68,139.33,139.85,90954,0.0,1.0
2017-08-17,138.56,142.13,138.52,140.56,154361,138.56,142.13,138.52,140.56,154361,0.0,1.0
2017-08-18,137.94,139.3,137.14,137.66,216636,137.94,139.3,137.14,137.66,216636,0.0,1.0
2017-08-21,139.25,139.6,137.45,137.88,90135,139.25,139.6,137.45,137.88,90135,0.0,1.0
2017-08-22,141.56,141.98,139.28,139.28,95606,141.56,141.98,139.28,139.28,95606,0.0,1.0
2017-08-23,139.5,141.33,139.09,140.41,96301,139.5,141.33,139.09,140.41,96301,0.0,1.0
2017-08-24,138.45,140.45,138.15,140.0,129571,138.45,140.45,138.15,140.0,129571,0.0,1.0
2017-08-25,138.38,139.31,138.1,139.04,79302,138.38,139.31,138.1,139.04,79302,0.0,1.0
2017-08-28,139.05,139.14,138.11,138.81,67804,139.05,139.14,138.11,138.81,67804,0.0,1.0
2017-08-29,138.55,139.21,137.63,138.05,140957,138.55,139.21,137.63,138.05,140957,0.0,1.0
2017-08-30,139.22,139.79,137.67,138.71,122480,139.22,139.79,137.67,138.71,122480,0.0,1.0
2017-08-31,140.76,141.85,138.97,139.72,217642,140.76,141.85,138.97,139.72,217642,0.0,1.0
2017-09-01,141.51,141.86,140.65,141.53,119174,141.51,141.86,140.65,141.53,119174,0.0,1.0
2017-09-05,140.47,142.13,139.53,141.02,99804,140.47,142.13,139.53,141.02,99804,0.0,1.0
2017-09-06,139.65,140.76,138.8,140.76,137492,139.65,140.76,138.8,140.76,137492,0.0,1.0
2017-09-07,139.33,140.7,139.03,139.88,133925,139.33,140.7,139.03,139.88,133925,0.0,1.0
2017-09-08,138.29,139.27,137.3,138.7,387645,138.29,139.27,137.3,138.7,387645,0.0,1.0
2017-09-11,140.15,140.53,138.8,139.04,144939,140.15,140.53,138.8,139.04,144939,0.0,1.0
2017-09-12,142.08,142.1,140.4,140.4,112203,142.08,142.1,140.4,140.4,112203,0.0,1.0
2017-09-13,139.73,142.24,139.48,141.89,187709,139.73,142.24,139.48,141.89,187709,0.0,1.0
2017-09-14,134.37,139.58,134.08,139.4,356404,134.37,139.58,134.08,139.4,356404,0.0,1.0
2017-09-15,131.75,134.7,131.65,134.5,838224,131.75,134.7,131.65,134.5,838224,0.0,1.0
2017-09-18,135.04,135.5,131.52,131.52,265584,135.04,135.5,131.52,131.52,265584,0.0,1.0
2017-09-19,136.27,137.45,134.76,135.43,312999,136.27,137.45,134.76,135.43,312999,0.0,1.0
2017-09-20,137.71,138.0,136.06,136.18,162575,137.71,138.0,136.06,136.18,162575,0.0,1.0
2017-09-21,137.68,138.27,136.37,137.5,181074,137.68,138.27,136.37,137.5,181074,0.0,1.0
2017-09-22,140.13,140.44,137.59,137.59,189218,140.13,140.44,137.59,137.59,189218,0.0,1.0
2017-09-25,139.88,141.06,138.98,140.25,140880,139.88,141.06,138.98,140.25,140880,0.0,1.0
2017-09-26,140.01,141.27,139.89,140.49,173913,140.01,141.27,139.89,140.49,173913,0.0,1.0
2017-09-27,142.2,143.35,140.84,141.04,183782,142.2,143.35,140.84,141.04,183782,0.0,1.0
2017-09-28,141.54,142.41,141.45,141.94,142995,141.54,142.41,141.45,141.94,142995,0.0,1.0
2017-09-29,140.5,141.61,140.43,141.61,198206,140.5,141.61,140.43,141.61,198206,0.0,1.0
2017-10-02,142.25,142.46,140.62,140.62,137350,142.25,142.46,140.62,140.62,137350,0.0,1.0
2017-10-03,142.95,143.97,141.76,142.38,167928,142.95,143.97,141.76,142.38,167928,0.0,1.0
2017-10-04,142.41,143.77,142.05,143.43,171282,142.41,143.77,142.05,143.43,171282,0.0,1.0
2017-10-05,142.94,143.75,142.42,142.42,141356,142.94,143.75,142.42,142.42,141356,0.0,1.0
2017-10-06,143.96,144.17,142.42,142.44,144567,143.96,144.17,142.42,142.44,144567,0.0,1.0
2017-10-09,144.89,145.53,144.0,144.04,86320,144.89,145.53,144.0,144.04,86320,0.0,1.0
2017-10-10,145.47,146.28,144.66,145.79,97077,145.47,146.28,144.66,145.79,97077,0.0,1.0
2017-10-11,146.28,146.4,145.45,146.06,130484,146.28,146.4,145.45,146.06,130484,0.0,1.0
2017-10-12,146.48,147.87,146.01,146.07,157066,146.48,147.87,146.01,146.07,157066,0.0,1.0
2017-10-13,146.84,148.26,146.56,147.04,136702,146.84,148.26,146.56,147.04,136702,0.0,1.0
2017-10-16,147.49,147.94,146.19,147.3,151114,147.49,147.94,146.19,147.3,151114,0.0,1.0
2017-10-17,146.67,148.32,146.32,147.57,107106,146.67,148.32,146.32,147.57,107106,0.0,1.0
2017-10-18,147.15,149.0,146.81,147.36,172287,147.15,149.0,146.81,147.36,172287,0.0,1.0
2017-10-19,145.24,146.64,144.39,146.64,144363,145.24,146.64,144.39,146.64,144363,0.0,1.0
2017-10-20,146.59,146.89,145.5,146.0,134864,146.59,146.89,145.5,146.0,134864,0.0,1.0
2017-10-23,147.09,147.95,146.64,146.9,113142,147.09,147.95,146.64,146.9,113142,0.0,1.0
2017-10-24,147.55,148.0,146.04,147.69,79047,147.55,148.0,146.04,147.69,79047,0.0,1.0
2017-10-25,147.44,147.76,146.27,147.28,110375,147.44,147.76,146.27,147.28,110375,0.0,1.0
2017-10-26,147.23,148.15,147.23,147.99,112555,147.23,148.15,147.23,147.99,112555,0.0,1.0
2017-10-27,147.03,148.35,146.72,147.47,162990,147.03,148.35,146.72,147.47,162990,0.0,1.0
2017-10-30,143.81,147.03,143.65,147.03,126042,143.81,147.03,143.65,147.03,126042,0.0,1.0
2017-10-31,145.16,146.0,143.41,143.72,151616,145.16,146.0,143.41,143.72,151616,0.0,1.0
2017-11-01,143.94,148.58,143.04,146.13,233306,143.94,148.58,143.04,146.13,233306,0.0,1.0
2017-11-02,147.9,148.69,141.9,142.51,245636,147.9,148.69,141.9,142.51,245636,0.0,1.0
2017-11-03,152.55,153.26,146.97,147.64,235091,152.55,153.26,146.97,147.64,235091,0.0,1.0
2017-11-06,151.16,152.37,150.5,151.77,212035,151.16,152.37,150.5,151.77,212035,0.0,1.0
2017-11-07,152.45,153.47,151.04,151.6,174664,152.45,153.47,151.04,151.6,174664,0.0,1.0
2017-11-08,154.61,154.84,150.98,151.75,161738,154.61,154.84,150.98,151.75,161738,0.0,1.0
2017-11-09,153.76,153.76,151.48,152.94,107749,153.76,153.76,151.48,152.94,107749,0.0,1.0
2017-11-10,154.68,155.24,153.38,154.3,138078,154.68,155.24,153.38,154.3,138078,0.0,1.0
2017-11-13,153.94,155.19,153.42,153.72,116823,153.94,155.19,153.42,153.72,116823,0.0,1.0
2017-11-14,152.41,153.66,152.05,153.16,176278,152.41,153.66,152.05,153.16,176278,0.0,1.0
2017-11-15,151.9,152.75,150.56,151.52,131819,151.9,152.75,150.56,151.52,131819,0.0,1.0
2017-11-16,152.89,153.78,151.27,152.39,92184,152.89,153.78,151.27,152.39,92184,0.0,1.0
2017-11-17,152.7,153.4,152.0,152.0,93694,152.7,153.4,152.0,152.0,93694,0.0,1.0
2017-11-20,154.01,154.11,152.29,152.73,87503,154.01,154.11,152.29,152.73,87503,0.0,1.0
2017-11-21,154.62,155.97,154.1,154.53,78908,154.62,155.97,154.1,154.53,78908,0.0,1.0
2017-11-22,154.0,154.71,153.08,154.71,75570,154.0,154.71,153.08,154.71,75570,0.0,1.0
2017-11-24,155.43,155.83,153.17,154.73,43859,155.43,155.83,153.17,154.73,43859,0.0,1.0
2017-11-27,155.44,156.53,154.7,155.56,100860,155.44,156.53,154.7,155.56,100860,0.0,1.0
2017-11-28,156.28,156.64,153.87,155.67,115082,156.28,156.64,153.87,155.67,115082,0.0,1.0
2017-11-29,155.37,158.1,155.2,157.06,132573,155.37,158.1,155.2,157.06,132573,0.0,1.0
2017-11-30,157.06,158.34,155.79,156.05,142672,157.06,158.34,155.79,156.05,142672,0.0,1.0
2017-12-01,157.5,158.1,152.62,157.56,134505,157.5,158.1,152.62,157.56,134505,0.0,1.0
2017-12-04,156.29,159.0,156.16,159.0,127222,156.29,159.0,156.16,159.0,127222,0.0,1.0
2017-12-05,155.59,157.47,155.25,156.1,124946,155.59,157.47,155.25,156.1,124946,0.0,1.0
2017-12-06,155.57,156.27,154.53,155.35,118404,155.57,156.27,154.53,155.35,118404,0.0,1.0
2017-12-07,156.68,158.07,155.66,155.66,104079,156.68,158.07,155.66,155.66,104079,0.0,1.0
2017-12-08,157.31,158.485,156.37,157.05,115754,157.31,158.485,156.37,157.05,115754,0.0,1.0
2017-12-11,155.56,157.93,154.77,156.93,104508,155.56,157.93,154.77,156.93,104508,0.0,1.0
2017-12-12,154.95,155.84,153.5,155.19,108256,154.95,155.84,153.5,155.19,108256,0.0,1.0
2017-12-13,155.64,156.92,154.68,154.68,121885,155.64,156.92,154.68,154.68,121885,0.0,1.0
2017-12-14,154.44,156.67,154.01,154.98,127246,154.44,156.67,154.01,154.98,127246,0.0,1.0
2017-12-15,157.7,158.7,155.09,156.77,387665,157.7,158.7,155.09,156.77,387665,0.0,1.0
2017-12-18,158.13,159.92,157.62,158.29,158729,158.13,159.92,157.62,158.29,158729,0.0,1.0
2017-12-19,157.01,158.68,156.55,158.25,123687,157.01,158.68,156.55,158.25,123687,0.0,1.0
2017-12-20,156.75,158.44,156.02,158.19,150599,156.75,158.44,156.02,158.19,150599,0.0,1.0
2017-12-21,156.55,158.31,156.5,157.26,104361,156.55,158.31,156.5,157.26,104361,0.0,1.0
2017-12-22,153.73,156.08,153.34,155.32,119032,153.73,156.08,153.34,155.32,119032,0.0,1.0
2017-12-26,153.24,154.68,152.6086,153.73,101511,153.24,154.68,152.6086,153.73,101511,0.0,1.0
2017-12-27,154.44,155.7,153.19,153.32,83983,154.44,155.7,153.19,153.32,83983,0.0,1.0
2017-12-28,154.26,154.85,153.44,154.71,50685,154.26,154.85,153.44,154.71,50685,0.0,1.0
2017-12-29,153.2,155.06,153.09,154.15,103938,153.2,155.06,153.09,154.15,103938,0.0,1.0
2018-01-02,153.39,154.48,152.465,153.41,176425,153.39,154.48,152.465,153.41,176425,0.0,1.0
2018-01-03,153.43,155.125,153.21,153.42,127860,153.43,155.125,153.21,153.42,127860,0.0,1.0
2018-01-04,155.18,156.51,154.07,154.07,122160,155.18,156.51,154.07,154.07,122160,0.0,1.0
2018-01-05,156.92,157.46,155.545,155.67,100526,156.92,157.46,155.545,155.67,100526,0.0,1.0
2018-01-08,158.86,159.14,156.2,156.53,111648,158.86,159.14,156.2,156.53,111648,0.0,1.0
2018-01-09,158.36,159.3,157.64,159.3,97909,158.36,159.3,157.64,159.3,97909,0.0,1.0
2018-01-10,158.22,160.18,157.54,158.38,123319,158.22,160.18,157.54,158.38,123319,0.0,1.0
2018-01-11,160.25,161.23,157.445,158.77,198889,160.25,161.23,157.445,158.77,198889,0.0,1.0
2018-01-12,159.56,162.94,159.29,160.32,136292,159.56,162.94,159.29,160.32,136292,0.0,1.0
2018-01-16,159.75,161.15,159.09,160.19,170647,159.75,161.15,159.09,160.19,170647,0.0,1.0
2018-01-17,162.32,162.77,159.73,160.62,161838,162.32,162.77,159.73,160.62,161838,0.0,1.0
2018-01-18,161.2,163.28,160.91,162.52,105733,161.2,163.28,160.91,162.52,105733,0.0,1.0
2018-01-19,163.45,164.76,160.94,160.94,193252,163.45,164.76,160.94,160.94,193252,0.0,1.0
2018-01-22,163.52,164.05,162.39,162.78,117165,163.52,164.05,162.39,162.78,117165,0.0,1.0
2018-01-23,164.02,165.14,162.54,163.4,123228,164.02,165.14,162.54,163.4,123228,0.0,1.0
2018-01-24,162.88,165.55,162.59,164.56,138754,162.88,165.55,162.59,164.56,138754,0.0,1.0
2018-01-25,162.89,164.83,161.82,163.61,137494,162.89,164.83,161.82,163.61,137494,0.0,1.0
2018-01-26,170.09,170.99,163.44,170.99,346887,170.09,170.99,163.44,170.99,346887,0.0,1.0
2018-01-29,176.13,177.91,168.9701,169.97,420770,176.13,177.91,168.9701,169.97,420770,0.0,1.0
2018-01-30,173.52,175.91,172.67,174.17,297218,173.52,175.91,172.67,174.17,297218,0.0,1.0
2018-01-31,172.66,175.08,172.15,174.12,222256,172.66,175.08,172.15,174.12,222256,0.0,1.0
2018-02-01,172.84,173.869,170.87,172.19,181592,172.84,173.869,170.87,172.19,181592,0.0,1.0
2018-02-02,169.38,172.315,169.34,171.88,119617,169.38,172.315,169.34,171.88,119617,0.0,1.0
2018-02-05,164.01,170.56,163.96,167.68,168460,164.01,170.56,163.96,167.68,168460,0.0,1.0
2018-02-06,164.47,165.45,160.54,160.54,189845,164.47,165.45,160.54,160.54,189845,0.0,1.0
2018-02-07,163.19,164.99,162.6,164.32,125603,163.19,164.99,162.6,164.32,125603,0.0,1.0
2018-02-08,156.25,163.58,156.2,163.58,155457,156.25,163.58,156.2,163.58,155457,0.0,1.0
2018-02-09,157.82,158.88,153.61,157.91,152245,157.82,158.88,153.61,157.91,152245,0.0,1.0
2018-02-12,159.83,161.11,157.385,158.36,158957,159.83,161.11,157.385,158.36,158957,0.0,1.0
2018-02-13,159.72,159.84,157.755,158.73,73172,159.72,159.84,157.755,158.73,73172,0.0,1.0
2018-02-14,163.72,164.51,158.15,158.15,167070,163.72,164.51,158.15,158.15,167070,0.0,1.0
2018-02-15,165.74,166.44,163.61,164.97,122790,165.74,166.44,163.61,164.97,122790,0.0,1.0
2018-02-16,166.48,168.8099,163.6,164.86,230659,166.48,168.8099,163.6,164.86,230659,0.0,1.0
2018-02-20,172.02,173.2,166.49,166.5,355765,172.02,173.2,166.49,166.5,355765,0.0,1.0
2018-02-21,172.34,176.245,172.22,172.25,232764,172.34,176.245,172.22,172.25,232764,0.0,1.0
2018-02-22,172.75,174.31,171.882,172.44,155721,172.75,174.31,171.882,172.44,155721,0.0,1.0
2018-02-23,176.3,176.46,173.145,174.48,144221,176.3,176.46,173.145,174.48,144221,0.0,1.0
2018-02-26,175.25,177.7399,174.72,177.35,166950,175.25,177.7399,174.72,177.35,166950,0.0,1.0
2018-02-27,172.69,176.41,172.585,175.81,144067,172.69,176.41,172.585,175.81,144067,0.0,1.0
2018-02-28,169.94,174.035,169.85,173.64,154676,169.94,174.035,169.85,173.64,154676,0.0,1.0
2018-03-01,169.6,170.94,167.06,169.99,210479,169.6,170.94,167.06,169.99,210479,0.0,1.0
2018-03-02,172.22,172.56,167.4,168.12,141471,172.22,172.56,167.4,168.12,141471,0.0,1.0
2018-03-05,173.49,173.83,170.77,172.0,102343,173.49,173.83,170.77,172.0,102343,0.0,1.0
2018-03-06,175.9,176.14,173.87,174.31,156893,175.9,176.14,173.87,174.31,156893,0.0,1.0
2018-03-07,177.85,178.18,174.37,175.21,139958,177.85,178.18,174.37,175.21,139958,0.0,1.0
2018-03-08,177.64,178.95,176.02,178.63,116606,177.64,178.95,176.02,178.63,116606,0.0,1.0
2018-03-09,178.09,179.5839,177.16,179.0,293355,178.09,179.5839,177.16,179.0,293355,0.0,1.0
2018-03-12,177.14,179.2106,175.96,178.77,190692,177.14,179.2106,175.96,178.77,190692,0.0,1.0
2018-03-13,176.1,178.05,175.26,178.05,109173,176.1,178.05,175.26,178.05,109173,0.0,1.0
2018-03-14,173.75,177.3,173.28,177.3,247760,173.75,177.3,173.28,177.3,247760,0.0,1.0
2018-03-15,171.3,173.67,170.9,173.67,265174,171.3,173.67,170.9,173.67,265174,0.0,1.0
2018-03-16,170.65,172.89,169.28,171.64,321356,170.65,172.89,169.28,171.64,321356,0.0,1.0
2018-03-19,167.6,170.135,166.095,169.66,251391,167.6,170.135,166.095,169.66,251391,0.0,1.0
2018-03-20,169.96,170.8,167.71,167.71,169519,169.96,170.8,167.71,167.71,169519,0.0,1.0
2018-03-21,170.88,172.86,170.0,170.0,116482,170.88,172.86,170.0,170.0,116482,0.0,1.0
2018-03-22,167.76,171.59,167.52,169.54,163823,167.76,171.59,167.52,169.54,163823,0.0,1.0
2018-03-23,163.1,168.55,163.1,168.03,138584,163.1,168.55,163.1,168.03,138584,0.0,1.0
2018-03-26,169.93,170.1599,164.366,165.34,208888,169.93,170.1599,164.366,165.34,208888,0.0,1.0
2018-03-27,165.75,171.78,164.8,170.54,190981,165.75,171.78,164.8,170.54,190981,0.0,1.0
2018-03-28,167.51,168.59,165.04,166.03,203863,167.51,168.59,165.04,166.03,203863,0.0,1.0
2018-03-29,169.37,170.96,167.385,168.58,188771,169.37,170.96,167.385,168.58,188771,0.0,1.0
2018-04-02,163.17,169.54,162.58,168.44,160599,163.17,169.54,162.58,168.44,160599,0.0,1.0
2018-04-03,167.26,167.6,163.42,164.27,214682,167.26,167.6,163.42,164.27,214682,0.0,1.0
2018-04-04,167.04,167.62,163.07,164.44,136472,167.04,167.62,163.07,164.44,136472,0.0,1.0
2018-04-05,168.92,169.37,166.8,168.41,121273,168.92,169.37,166.8,168.41,121273,0.0,1.0
2018-04-06,164.23,168.335,163.22,167.1,110612,164.23,168.335,163.22,167.1,110612,0.0,1.0
2018-04-09,163.33,168.19,163.2,165.83,112456,163.33,168.19,163.2,165.83,112456,0.0,1.0
2018-04-10,167.62,168.1,164.08,165.52,84760,167.62,168.1,164.08,165.52,84760,0.0,1.0
2018-04-11,168.97,169.36,166.36,166.48,128441,168.97,169.36,166.36,166.48,128441,0.0,1.0
2018-04-12,171.03,171.76,169.08,170.0,159138,171.03,171.76,169.08,170.0,159138,0.0,1.0
2018-04-13,168.81,171.86,168.31,171.86,166225,168.81,171.86,168.31,171.86,166225,0.0,1.0
2018-04-16,171.0,171.7,169.025,169.93,74919,171.0,171.7,169.025,169.93,74919,0.0,1.0
2018-04-17,173.86,174.25,171.05,172.24,96352,173.86,174.25,171.05,172.24,96352,0.0,1.0
2018-04-18,174.13,175.12,172.82,174.13,134628,174.13,175.12,172.82,174.13,134628,0.0,1.0
2018-04-19,173.23,174.48,172.69,173.05,89985,173.23,174.48,172.69,173.05,89985,0.0,1.0
2018-04-20,172.69,174.43,172.1,172.56,109128,172.69,174.43,172.1,172.56,109128,0.0,1.0
2018-04-23,171.71,173.233,170.91,172.82,89304,171.71,173.233,170.91,172.82,89304,0.0,1.0
2018-04-24,169.19,172.95,167.49,172.68,116651,169.19,172.95,167.49,172.68,116651,0.0,1.0
2018-04-25,166.84,169.54,165.211,168.43,131481,166.84,169.54,165.211,168.43,131481,0.0,1.0
2018-04-26,170.4,171.57,166.1601,167.54,192166,170.4,171.57,166.1601,167.54,192166,0.0,1.0
2018-04-27,176.54,177.92,170.44,175.0,328348,176.54,177.92,170.44,175.0,328348,0.0,1.0
2018-04-30,173.18,177.83,173.12,177.83,239037,173.18,177.83,173.12,177.83,239037,0.0,1.0
2018-05-01,174.38,174.78,170.64,172.69,199346,174.38,174.78,170.64,172.69,199346,0.0,1.0
2018-05-02,171.25,174.35,170.7,173.37,194166,171.25,174.35,170.7,173.37,194166,0.0,1.0
2018-05-03,173.59,174.165,169.75,171.07,139545,173.59,174.165,169.75,171.07,139545,0.0,1.0
2018-05-04,176.14,176.99,171.67,172.54,116848,176.14,176.99,171.67,172.54,116848,0.0,1.0
2018-05-07,176.35,177.7707,175.87,176.6,98041,176.35,177.7707,175.87,176.6,98041,0.0,1.0
2018-05-08,176.09,176.4898,174.271,175.42,137853,176.09,176.4898,174.271,175.42,137853,0.0,1.0
2018-05-09,176.44,177.65,174.79,176.44,112336,176.44,177.65,174.79,176.44,112336,0.0,1.0
2018-05-10,179.12,179.79,177.34,177.37,130744,179.12,179.79,177.34,177.37,130744,0.0,1.0
2018-05-11,178.03,180.42,177.32,178.87,121575,178.03,180.42,177.32,178.87,121575,0.0,1.0
2018-05-14,176.42,178.705,176.0,178.26,227790,176.42,178.705,176.0,178.26,227790,0.0,1.0
2018-05-15,178.28,178.9,175.0,175.4,180977,178.28,178.9,175.0,175.4,180977,0.0,1.0
2018-05-16,180.09,181.89,178.66,178.66,205824,180.09,181.89,178.66,178.66,205824,0.0,1.0
2018-05-17,180.3,180.93,178.65,179.34,159745,180.3,180.93,178.65,179.34,159745,0.0,1.0
2018-05-18,180.04,182.2738,179.87,181.08,274907,180.04,182.2738,179.87,181.08,274907,0.0,1.0
2018-05-21,181.76,182.34,180.626,180.74,120088,181.76,182.34,180.626,180.74,120088,0.0,1.0
2018-05-22,180.41,182.09,180.41,181.88,125602,180.41,182.09,180.41,181.88,125602,0.0,1.0
2018-05-23,181.87,182.03,179.73,179.95,86321,181.87,182.03,179.73,179.95,86321,0.0,1.0
2018-05-24,181.08,182.2,180.76,181.77,124389,181.08,182.2,180.76,181.77,124389,0.0,1.0
2018-05-25,181.29,182.3,180.32,180.55,133509,181.29,182.3,180.32,180.55,133509,0.0,1.0
2018-05-29,181.79,182.225,180.42,180.42,120195,181.79,182.225,180.42,180.42,120195,0.0,1.0
2018-05-30,184.32,185.81,182.94,182.94,259888,184.32,185.81,182.94,182.94,259888,0.0,1.0
2018-05-31,184.03,186.76,183.59,185.18,217724,184.03,186.76,183.59,185.18,217724,0.0,1.0
2018-06-01,187.38,187.68,185.445,185.67,174473,187.38,187.68,185.445,185.67,174473,0.0,1.0
2018-06-04,189.79,190.69,187.87,188.55,255604,189.79,190.69,187.87,188.55,255604,0.0,1.0
2018-06-05,191.77,192.34,190.09,190.3,166863,191.77,192.34,190.09,190.3,166863,0.0,1.0
2018-06-06,192.86,193.73,191.89,192.46,219826,192.86,193.73,191.89,192.46,219826,0.0,1.0
2018-06-07,192.83,193.87,192.1811,193.32,294580,192.83,193.87,192.1811,193.32,294580,0.0,1.0
2018-06-08,198.95,199.06,192.845,192.92,261015,198.95,199.06,192.845,192.92,261015,0.0,1.0
2018-06-11,196.59,200.0,196.51,199.05,295612,196.59,200.0,196.51,199.05,295612,0.0,1.0
2018-06-12,194.02,197.25,193.73,197.0,268832,194.02,197.25,193.73,197.0,268832,0.0,1.0
2018-06-13,197.47,198.19,195.13,195.27,201921,197.47,198.19,195.13,195.27,201921,0.0,1.0
2018-06-14,200.72,200.72,198.3,198.4,203293,200.72,200.72,198.3,198.4,203293,0.0,1.0
2018-06-15,199.97,201.325,198.58,199.94,289914,199.97,201.325,198.58,199.94,289914,0.0,1.0
2018-06-18,200.56,200.79,198.34,199.04,198228,200.56,200.79,198.34,199.04,198228,0.0,1.0
2018-06-19,200.16,200.27,197.51,198.98,271204,200.16,200.27,197.51,198.98,271204,0.0,1.0
2018-06-20,202.12,203.12,201.01,202.79,195229,202.12,203.12,201.01,202.79,195229,0.0,1.0
2018-06-21,198.42,203.01,197.68,202.38,268179,198.42,203.01,197.68,202.38,268179,0.0,1.0
2018-06-22,195.61,199.78,194.38,198.75,3025342,195.61,199.78,194.38,198.75,3025342,0.0,1.0
2018-06-25,190.38,195.0,190.07,195.0,373791,190.38,195.0,190.07,195.0,373791,0.0,1.0
2018-06-26,191.57,193.64,190.94,191.31,231118,191.57,193.64,190.94,191.31,231118,0.0,1.0
2018-06-27,188.11,191.98,188.08,191.43,359824,188.11,191.98,188.08,191.43,359824,0.0,1.0
2018-06-28,191.97,192.25,187.29,187.29,283768,191.97,192.25,187.29,187.29,283768,0.0,1.0
2018-06-29,193.32,194.87,191.9,192.97,352957,193.32,194.87,191.9,192.97,352957,0.0,1.0
2018-07-02,194.22,195.73,193.11,193.11,281368,194.22,195.73,193.11,193.11,281368,0.0,1.0
2018-07-03,195.81,196.74,193.38,194.35,149559,195.81,196.74,193.38,194.35,149559,0.0,1.0
2018-07-05,195.86,197.65,193.37,197.43,251144,195.86,197.65,193.37,197.43,251144,0.0,1.0
2018-07-06,197.65,198.59,195.45,195.86,140520,197.65,198.59,195.45,195.86,140520,0.0,1.0
2018-07-09,199.26,199.98,198.51,198.93,162020,199.26,199.98,198.51,198.93,162020,0.0,1.0
2018-07-10,199.46,201.1,198.59,199.35,120757,199.46,201.1,198.59,199.35,120757,0.0,1.0
2018-07-11,198.47,199.92,197.58,197.76,260454,198.47,199.92,197.58,197.76,260454,0.0,1.0
2018-07-12,202.31,203.63,200.1,200.15,217476,202.31,203.63,200.1,200.15,217476,0.0,1.0
2018-07-13,202.89,203.7,201.9,202.97,192159,202.89,203.7,201.9,202.97,192159,0.0,1.0
2018-07-16,202.51,204.83,202.12,202.94,179514,202.51,204.83,202.12,202.94,179514,0.0,1.0
2018-07-17,206.47,206.91,201.46,201.46,261874,206.47,206.91,201.46,201.46,261874,0.0,1.0
2018-07-18,206.24,207.09,202.75,206.09,195608,206.24,207.09,202.75,206.09,195608,0.0,1.0
2018-07-19,206.7,208.5,205.02,205.27,182101,206.7,208.5,205.02,205.27,182101,0.0,1.0
2018-07-20,206.27,209.01,206.11,207.36,147636,206.27,209.01,206.11,207.36,147636,0.0,1.0
2018-07-23,206.63,207.13,205.63,206.2,254360,206.63,207.13,205.63,206.2,254360,0.0,1.0
2018-07-24,203.35,208.36,202.44,208.08,172534,203.35,208.36,202.44,208.08,172534,0.0,1.0
2018-07-25,205.81,206.315,203.0,203.0,158057,205.81,206.315,203.0,203.0,158057,0.0,1.0
2018-07-26,205.17,206.9,204.35,205.91,185671,205.17,206.9,204.35,205.91,185671,0.0,1.0
2018-07-27,203.02,212.44,199.48,206.48,460566,203.02,212.44,199.48,206.48,460566,0.0,1.0
2018-07-30,200.14,202.72,198.79,202.72,395430,200.14,202.72,198.79,202.72,395430,0.0,1.0
2018-07-31,201.46,203.42,199.78,200.42,292674,201.46,203.42,199.78,200.42,292674,0.0,1.0
2018-08-01,205.55,206.83,201.77,201.77,396520,205.55,206.83,201.77,201.77,396520,0.0,1.0
2018-08-02,209.13,209.635,203.78,204.02,254650,209.13,209.635,203.78,204.02,254650,0.0,1.0
2018-08-03,208.15,209.93,206.14,209.82,221717,208.15,209.93,206.14,209.82,221717,0.0,1.0
2018-08-06,212.03,213.0,208.27,208.27,308386,212.03,213.0,208.27,208.27,308386,0.0,1.0
2018-08-07,212.09,213.05,210.56,212.0,264547,212.09,213.05,210.56,212.0,264547,0.0,1.0
2018-08-08,212.11,212.745,208.31,212.1,287532,212.11,212.745,208.31,212.1,287532,0.0,1.0
2018-08-09,213.21,215.14,212.56,212.56,186543,213.21,215.14,212.56,212.56,186543,0.0,1.0
2018-08-10,213.96,217.46,212.87,212.87,271379,213.96,217.46,212.87,212.87,271379,0.0,1.0
2018-08-13,213.5,215.71,212.34,214.21,175076,213.5,215.71,212.34,214.21,175076,0.0,1.0
2018-08-14,216.14,217.395,213.0,213.5,211617,216.14,217.395,213.0,213.5,211617,0.0,1.0
2018-08-15,215.38,215.8,212.13,214.9,282672,215.38,215.8,212.13,214.9,282672,0.0,1.0
2018-08-16,216.12,218.515,214.59,218.0,186011,216.12,218.515,214.59,218.0,186011,0.0,1.0
2018-08-17,217.29,217.35,214.25,215.87,104000,217.29,217.35,214.25,215.87,104000,0.0,1.0
2018-08-20,217.57,218.67,217.21,217.21,148897,217.57,218.67,217.21,217.21,148897,0.0,1.0
2018-08-21,218.6,219.52,216.92,217.76,130806,218.6,219.52,216.92,217.76,130806,0.0,1.0
2018-08-22,222.02,222.485,218.16,218.62,127032,222.02,222.485,218.16,218.62,127032,0.0,1.0
2018-08-23,222.83,224.58,221.87,222.23,291594,222.83,224.58,221.87,222.23,291594,0.0,1.0
2018-08-24,225.14,226.51,223.25,223.25,157748,225.14,226.51,223.25,223.25,157748,0.0,1.0
2018-08-27,222.63,227.25,222.57,227.25,228076,222.63,227.25,222.57,227.25,228076,0.0,1.0
2018-08-28,224.22,224.42,221.71,222.97,233008,224.22,224.42,221.71,222.97,233008,0.0,1.0
2018-08-29,227.78,228.08,224.79,224.79,146188,227.78,228.08,224.79,224.79,146188,0.0,1.0
2018-08-30,227.49,228.49,226.32,226.91,128990,227.49,228.49,226.32,226.91,128990,0.0,1.0
2018-08-31,230.98,231.455,226.68,226.68,170754,230.98,231.455,226.68,226.68,170754,0.0,1.0
2018-09-04,233.73,235.17,229.44,230.85,265529,233.73,235.17,229.44,230.85,265529,0.0,1.0
2018-09-05,230.78,233.11,227.1,233.11,162771,230.78,233.11,227.1,233.11,162771,0.0,1.0
2018-09-06,235.19,236.075,230.53,231.0,190443,235.19,236.075,230.53,231.0,190443,0.0,1.0
2018-09-07,235.0,237.61,234.17,234.85,111556,235.0,237.61,234.17,234.85,111556,0.0,1.0
2018-09-10,236.1,237.1,234.04,236.42,181937,236.1,237.1,234.04,236.42,181937,0.0,1.0
2018-09-11,236.99,241.1,235.61,236.18,359805,236.99,241.1,235.61,236.18,359805,0.0,1.0
2018-09-12,236.83,238.06,233.31,237.17,242246,236.83,238.06,233.31,237.17,242246,0.0,1.0
2018-09-13,237.51,240.5253,236.91,238.55,162591,237.51,240.5253,236.91,238.55,162591,0.0,1.0
2018-09-14,240.03,240.88,238.1056,238.78,231934,240.03,240.88,238.1056,238.78,231934,0.0,1.0
2018-09-17,234.25,240.01,234.11,239.65,108212,234.25,240.01,234.11,239.65,108212,0.0,1.0
2018-09-18,235.14,236.715,232.96,233.97,213197,235.14,236.715,232.96,233.97,213197,0.0,1.0
2018-09-19,227.96,235.64,227.68,235.64,256573,227.96,235.64,227.68,235.64,256573,0.0,1.0
2018-09-20,229.72,230.305,225.23,228.43,218247,229.72,230.305,225.23,228.43,218247,0.0,1.0
2018-09-21,228.23,231.4095,227.62,230.36,389170,228.23,231.4095,227.62,230.36,389170,0.0,1.0
2018-09-24,229.11,229.68,225.67,228.0,135472,229.11,229.68,225.67,228.0,135472,0.0,1.0
2018-09-25,230.03,231.3,228.87,229.42,182649,230.03,231.3,228.87,229.42,182649,0.0,1.0
2018-09-26,227.25,231.245,227.24,230.32,179806,227.25,231.245,227.24,230.32,179806,0.0,1.0
2018-09-27,227.32,229.935,227.17,227.47,202873,227.32,229.935,227.17,227.47,202873,0.0,1.0
2018-09-28,228.55,230.21,227.28,227.28,168639,228.55,230.21,227.28,227.28,168639,0.0,1.0
2018-10-01,227.47,231.96,226.78,229.94,233246,227.47,231.96,226.78,229.94,233246,0.0,1.0
2018-10-02,224.27,227.46,222.7,226.8,279062,224.27,227.46,222.7,226.8,279062,0.0,1.0
2018-10-03,225.69,227.86,224.43,225.9,214471,225.69,227.86,224.43,225.9,214471,0.0,1.0
2018-10-04,221.21,227.15,220.08,225.27,197972,221.21,227.15,220.08,225.27,197972,0.0,1.0
2018-10-05,220.57,224.72,217.7315,221.68,201684,220.57,224.72,217.7315,221.68,201684,0.0,1.0
2018-10-08,216.66,221.14,214.26,219.1,226953,216.66,221.14,214.26,219.1,226953,0.0,1.0
2018-10-09,215.78,218.9,214.885,215.7,220168,215.78,218.9,214.885,215.7,220168,0.0,1.0
2018-10-10,208.22,215.46,207.94,215.46,298909,208.22,215.46,207.94,215.46,298909,0.0,1.0
2018-10-11,203.18,211.45,202.61,206.76,327778,203.18,211.45,202.61,206.76,327778,0.0,1.0
2018-10-12,206.75,210.0,202.26,210.0,270460,206.75,210.0,202.26,210.0,270460,0.0,1.0
2018-10-15,206.52,209.4,204.46,206.81,213665,206.52,209.4,204.46,206.81,213665,0.0,1.0
2018-10-16,213.94,214.44,208.3,209.42,240978,213.94,214.44,208.3,209.42,240978,0.0,1.0
2018-10-17,212.76,213.93,211.24,213.73,154682,212.76,213.93,211.24,213.73,154682,0.0,1.0
2018-10-18,210.99,213.84,210.18,211.95,153803,210.99,213.84,210.18,211.95,153803,0.0,1.0
2018-10-19,207.74,214.185,207.52,212.02,161274,207.74,214.185,207.52,212.02,161274,0.0,1.0
2018-10-22,208.01,210.0,207.18,208.17,357271,208.01,210.0,207.18,208.17,357271,0.0,1.0
2018-10-23,206.55,207.41,201.9,204.54,395453,206.55,207.41,201.9,204.54,395453,0.0,1.0
2018-10-24,196.8,208.03,196.54,206.55,200674,196.8,208.03,196.54,206.55,200674,0.0,1.0
2018-10-25,196.62,199.68,196.18,198.07,333579,196.62,199.68,196.18,198.07,333579,0.0,1.0
2018-10-26,189.88,193.9,187.82,192.42,432731,189.88,193.9,187.82,192.42,432731,0.0,1.0
2018-10-29,187.9,197.16,185.2348,193.38,408880,187.9,197.16,185.2348,193.38,408880,0.0,1.0
2018-10-30,188.99,190.3775,186.3,187.93,277046,188.99,190.3775,186.3,187.93,277046,0.0,1.0
2018-10-31,192.71,195.52,191.26,191.6,380337,192.71,195.52,191.26,191.6,380337,0.0,1.0
2018-11-01,198.42,198.78,193.54,193.54,277195,198.42,198.78,193.54,193.54,277195,0.0,1.0
2018-11-02,190.07,198.34,186.945,198.34,545457,190.07,198.34,186.945,198.34,545457,0.0,1.0
2018-11-05,192.15,192.97,189.3514,189.79,230113,192.15,192.97,189.3514,189.79,230113,0.0,1.0
2018-11-06,190.46,193.58,188.61,190.99,536949,190.46,193.58,188.61,190.99,536949,0.0,1.0
2018-11-07,199.52,199.73,192.14,192.14,408952,199.52,199.73,192.14,192.14,408952,0.0,1.0
2018-11-08,198.25,201.37,197.28,199.23,247142,198.25,201.37,197.28,199.23,247142,0.0,1.0
2018-11-09,196.33,199.79,194.18,197.28,166384,196.33,199.79,194.18,197.28,166384,0.0,1.0
2018-11-12,189.16,195.17,188.67,195.17,196382,189.16,195.17,188.67,195.17,196382,0.0,1.0
2018-11-13,190.77,192.49,188.155,189.17,237625,190.77,192.49,188.155,189.17,237625,0.0,1.0
2018-11-14,188.0,193.3,187.77,192.59,185104,188.0,193.3,187.77,192.59,185104,0.0,1.0
2018-11-15,193.3,194.7,187.7361,188.35,194885,193.3,194.7,187.7361,188.35,194885,0.0,1.0
2018-11-16,191.92,193.82,190.66,192.13,154565,191.92,193.82,190.66,192.13,154565,0.0,1.0
2018-11-19,181.23,190.56,180.51,190.56,259098,181.23,190.56,180.51,190.56,259098,0.0,1.0
2018-11-20,177.2,179.98,174.66,176.17,351066,177.2,179.98,174.66,176.17,351066,0.0,1.0
2018-11-21,179.37,180.99,177.36,179.85,198836,179.37,180.99,177.36,179.85,198836,0.0,1.0
2018-11-23,179.8,180.9,177.57,177.57,56666,179.8,180.9,177.57,177.57,56666,0.0,1.0
2018-11-26,179.77,181.89,178.44,181.74,297612,179.77,181.89,178.44,181.74,297612,0.0,1.0
2018-11-27,177.64,179.59,177.26,178.46,180442,177.64,179.59,177.26,178.46,180442,0.0,1.0
2018-11-28,186.23,186.95,178.8,178.8,283624,186.23,186.95,178.8,178.8,283624,0.0,1.0
2018-11-29,190.44,191.68,185.02,185.02,254152,190.44,191.68,185.02,185.02,254152,0.0,1.0
2018-11-30,198.63,201.33,193.68,196.01,492712,198.63,201.33,193.68,196.01,492712,0.0,1.0
2018-12-03,201.91,202.23,198.0,200.0,242932,201.91,202.23,198.0,200.0,242932,0.0,1.0
2018-12-04,192.56,201.28,192.15,200.4,317627,192.56,201.28,192.15,200.4,317627,0.0,1.0
2018-12-06,190.48,191.97,187.24,189.61,357717,190.48,191.97,187.24,189.61,357717,0.0,1.0
2018-12-07,182.41,190.59,181.48,190.03,191915,182.41,190.59,181.48,190.03,191915,0.0,1.0
2018-12-10,185.05,185.765,181.3801,182.31,521815,185.05,185.765,181.3801,182.31,521815,0.0,1.0
2018-12-11,185.59,189.0,183.7807,188.09,244827,185.59,189.0,183.7807,188.09,244827,0.0,1.0
2018-12-12,189.26,191.31,185.26,188.23,252398,189.26,191.31,185.26,188.23,252398,0.0,1.0
2018-12-13,191.73,192.36,188.82,189.99,337687,191.73,192.36,188.82,189.99,337687,0.0,1.0
2018-12-14,188.07,191.27,187.79,188.36,318554,188.07,191.27,187.79,188.36,318554,0.0,1.0
2018-12-17,182.2,186.98,181.37,186.03,472355,182.2,186.98,181.37,186.03,472355,0.0,1.0
2018-12-18,186.5,187.14,183.04,183.04,262033,186.5,187.14,183.04,183.04,262033,0.0,1.0
2018-12-19,187.7,192.4,184.53,187.33,310227,187.7,192.4,184.53,187.33,310227,0.0,1.0
2018-12-20,182.31,188.54,178.23,187.23,425134,182.31,188.54,178.23,187.23,425134,0.0,1.0
2018-12-21,175.05,182.83,173.99,182.83,365797,175.05,182.83,173.99,182.83,365797,0.0,1.0
2018-12-24,171.5,174.99,170.26,173.35,87113,171.5,174.99,170.26,173.35,87113,0.0,1.0
2018-12-26,182.27,182.38,172.44,172.83,198688,182.27,182.38,172.44,172.83,198688,0.0,1.0
2018-12-27,183.97,183.97,176.72,178.9,164938,183.97,183.97,176.72,178.9,164938,0.0,1.0
2018-12-28,184.16,186.61,181.71,185.68,144765,184.16,186.61,181.71,185.68,144765,0.0,1.0
2018-12-31,187.0,187.6658,184.5,186.43,210339,187.0,187.6658,184.5,186.43,210339,0.0,1.0
2019-01-02,185.49,186.66,183.47,184.16,205437,185.49,186.66,183.47,184.16,205437,0.0,1.0
2019-01-03,178.77,183.53,178.42,183.53,170652,178.77,183.53,178.42,183.53,170652,0.0,1.0
2019-01-04,189.48,190.01,181.53,181.53,273398,189.48,190.01,181.53,181.53,273398,0.0,1.0
2019-01-07,193.45,194.93,189.74,190.64,311680,193.45,194.93,189.74,190.64,311680,0.0,1.0
2019-01-08,197.17,197.23,193.28,195.86,256181,197.17,197.23,193.28,195.86,256181,0.0,1.0
2019-01-09,199.02,200.0,196.98,198.35,185574,199.02,200.0,196.98,198.35,185574,0.0,1.0
2019-01-10,204.31,204.43,197.34,198.69,206845,204.31,204.43,197.34,198.69,206845,0.0,1.0
2019-01-11,205.78,205.94,202.35,204.3,237776,205.78,205.94,202.35,204.3,237776,0.0,1.0
2019-01-14,203.44,204.8,202.03,203.82,127365,203.44,204.8,202.03,203.82,127365,0.0,1.0
2019-01-15,208.51,209.32,202.195,203.63,188054,208.51,209.32,202.195,203.63,188054,0.0,1.0
2019-01-16,210.59,211.645,207.805,208.5,210648,210.59,211.645,207.805,208.5,210648,0.0,1.0
2019-01-17,211.69,212.72,209.3315,210.4,198380,211.69,212.72,209.3315,210.4,198380,0.0,1.0
2019-01-18,216.39,216.98,212.08,213.9,179507,216.39,216.98,212.08,213.9,179507,0.0,1.0
2019-01-22,212.88,215.9,211.48,215.31,169856,212.88,215.9,211.48,215.31,169856,0.0,1.0
2019-01-23,215.3,216.39,211.75,214.95,165669,215.3,216.39,211.75,214.95,165669,0.0,1.0
2019-01-24,215.14,215.61,212.68,215.08,130854,215.14,215.61,212.68,215.08,130854,0.0,1.0
2019-01-25,218.01,218.41,215.97,217.45,122394,218.01,218.41,215.97,217.45,122394,0.0,1.0
2019-01-28,216.24,216.87,213.37,215.29,167342,216.24,216.87,213.37,215.29,167342,0.0,1.0
2019-01-29,214.51,216.37,212.75,216.18,119435,214.51,216.37,212.75,216.18,119435,0.0,1.0
2019-01-30,217.73,217.98,214.17,216.7,161646,217.73,217.98,214.17,216.7,161646,0.0,1.0
2019-01-31,225.2,227.11,216.98,218.87,390467,225.2,227.11,216.98,218.87,390467,0.0,1.0
2019-02-01,228.51,228.52,224.45,225.94,326426,228.51,228.52,224.45,225.94,326426,0.0,1.0
2019-02-04,230.06,230.97,227.51,228.38,238790,230.06,230.97,227.51,228.38,238790,0.0,1.0
2019-02-05,231.85,232.99,229.67,230.6,248868,231.85,232.99,229.67,230.6,248868,0.0,1.0
2019-02-06,232.19,232.83,229.68,231.43,309531,232.19,232.83,229.68,231.43,309531,0.0,1.0
2019-02-07,232.21,232.6,228.225,230.0,201532,232.21,232.6,228.225,230.0,201532,0.0,1.0
2019-02-08,235.98,236.04,231.14,231.14,172994,235.98,236.04,231.14,231.14,172994,0.0,1.0
2019-02-11,235.74,239.41,234.9075,236.26,215293,235.74,239.41,234.9075,236.26,215293,0.0,1.0
2019-02-12,239.69,239.93,236.27,237.57,158817,239.69,239.93,236.27,237.57,158817,0.0,1.0
2019-02-13,240.64,242.4482,239.145,240.0,165656,240.64,242.4482,239.145,240.0,165656,0.0,1.0
2019-02-14,242.46,244.63,238.7601,239.51,230498,242.46,244.63,238.7601,239.51,230498,0.0,1.0
2019-02-15,240.64,244.06,240.34,243.87,308787,240.64,244.06,240.34,243.87,308787,0.0,1.0
2019-02-19,244.34,244.94,240.0,240.0,151286,244.34,244.94,240.0,240.0,151286,0.0,1.0
2019-02-20,243.63,245.155,242.28,245.14,190136,243.63,245.155,242.28,245.14,190136,0.0,1.0
2019-02-21,245.47,246.0,242.41,243.6,134190,245.47,246.0,242.41,243.6,134190,0.0,1.0
2019-02-22,248.65,249.235,246.29,246.95,110034,248.65,249.235,246.29,246.95,110034,0.0,1.0
2019-02-25,247.02,250.0,245.91,250.0,210422,247.02,250.0,245.91,250.0,210422,0.0,1.0
2019-02-26,246.51,248.06,245.18,246.74,259128,246.51,248.06,245.18,246.74,259128,0.0,1.0
2019-02-27,249.06,249.255,245.03,245.96,125938,249.06,249.255,245.03,245.96,125938,0.0,1.0
2019-02-28,247.82,250.62,247.3889,248.23,212931,247.82,250.62,247.3889,248.23,212931,0.0,1.0
2019-03-01,251.58,252.98,249.08,250.7,188931,251.58,252.98,249.08,250.7,188931,0.0,1.0
2019-03-04,248.05,253.77,243.775,252.7,259922,248.05,253.77,243.775,252.7,259922,0.0,1.0
2019-03-05,247.26,248.39,246.63,248.39,238796,247.26,248.39,246.63,248.39,238796,0.0,1.0
2019-03-06,245.43,248.36,244.78,247.0,212114,245.43,248.36,244.78,247.0,212114,0.0,1.0
2019-03-07,246.8,247.13,244.5812,245.66,216126,246.8,247.13,244.5812,245.66,216126,0.0,1.0
2019-03-08,245.6,245.765,241.74,244.24,252870,245.6,245.765,241.74,244.24,252870,0.0,1.0
2019-03-11,252.76,252.89,247.95,248.0,462682,252.76,252.89,247.95,248.0,462682,0.0,1.0
2019-03-12,256.75,257.75,252.13,253.35,179111,256.75,257.75,252.13,253.35,179111,0.0,1.0
2019-03-13,257.81,261.08,257.66,257.66,254338,257.81,261.08,257.66,257.66,254338,0.0,1.0
2019-03-14,261.24,261.45,257.49,258.2,280270,261.24,261.45,257.49,258.2,280270,0.0,1.0
2019-03-15,263.38,265.275,260.32,260.78,328521,263.38,265.275,260.32,260.78,328521,0.0,1.0
2019-03-18,264.18,266.74,263.49,263.49,172845,264.18,266.74,263.49,263.49,172845,0.0,1.0
2019-03-19,264.61,265.89,261.02,264.18,189868,264.61,265.89,261.02,264.18,189868,0.0,1.0
2019-03-20,263.39,267.0,261.37,264.06,191892,263.39,267.0,261.37,264.06,191892,0.0,1.0
2019-03-21,269.07,270.31,262.07,262.07,151929,269.07,270.31,262.07,262.07,151929,0.0,1.0
2019-03-22,263.33,269.06,262.44,268.43,170830,263.33,269.06,262.44,268.43,170830,0.0,1.0
2019-03-25,262.58,264.19,260.3686,262.92,181328,262.58,264.19,260.3686,262.92,181328,0.0,1.0
2019-03-26,265.51,267.26,262.98,265.32,187044,265.51,267.26,262.98,265.32,187044,0.0,1.0
2019-03-27,262.94,266.78,260.92,265.8,155221,262.94,266.78,260.92,265.8,155221,0.0,1.0
2019-03-28,266.45,266.71,262.78,263.43,247245,266.45,266.71,262.78,263.43,247245,0.0,1.0
2019-03-29,271.63,271.92,266.505,267.97,271274,271.63,271.92,266.505,267.97,271274,0.0,1.0
2019-04-01,272.77,276.55,270.6,273.78,197785,272.77,276.55,270.6,273.78,197785,0.0,1.0
2019-04-02,275.59,275.72,270.53,273.19,184538,275.59,275.72,270.53,273.19,184538,0.0,1.0
2019-04-03,276.63,279.42,274.81,277.0,199253,276.63,279.42,274.81,277.0,199253,0.0,1.0
2019-04-04,270.63,277.31,269.2,277.31,226254,270.63,277.31,269.2,277.31,226254,0.0,1.0
2019-04-05,272.31,274.93,270.83,271.87,187186,272.31,274.93,270.83,271.87,187186,0.0,1.0
2019-04-08,275.45,275.45,269.6352,272.06,230088,275.45,275.45,269.6352,272.06,230088,0.0,1.0
2019-04-09,275.79,277.22,274.0,275.14,98428,275.79,277.22,274.0,275.14,98428,0.0,1.0
2019-04-10,276.31,278.16,274.97,276.61,213385,276.31,278.16,274.97,276.61,213385,0.0,1.0
2019-04-11,279.34,279.975,273.695,277.68,213404,279.34,279.975,273.695,277.68,213404,0.0,1.0
2019-04-12,279.11,281.74,276.69,280.35,216698,279.11,281.74,276.69,280.35,216698,0.0,1.0
2019-04-15,278.23,281.27,277.17,279.49,202166,278.23,281.27,277.17,279.49,202166,0.0,1.0
2019-04-16,283.39,284.1175,279.51,280.41,192134,283.39,284.1175,279.51,280.41,192134,0.0,1.0
2019-04-17,275.44,285.37,274.89,285.37,187328,275.44,285.37,274.89,285.37,187328,0.0,1.0
2019-04-18,275.46,276.16,273.36,275.75,277337,275.46,276.16,273.36,275.75,277337,0.0,1.0
2019-04-22,280.25,280.57,273.995,274.86,205790,280.25,280.57,273.995,274.86,205790,0.0,1.0
2019-04-23,283.75,285.56,280.38,281.46,301489,283.75,285.56,280.38,281.46,301489,0.0,1.0
2019-04-24,283.0,287.2872,282.54,283.48,131920,283.0,287.2872,282.54,283.48,131920,0.0,1.0
2019-04-25,280.5,283.92,278.1524,282.91,314774,280.5,283.92,278.1524,282.91,314774,0.0,1.0
2019-04-26,283.68,284.44,277.405,280.96,199224,283.68,284.44,277.405,280.96,199224,0.0,1.0
2019-04-29,279.81,285.48,279.07,285.16,289196,279.81,285.48,279.07,285.16,289196,0.0,1.0
2019-04-30,279.75,281.44,275.56,279.8,416027,279.75,281.44,275.56,279.8,416027,0.0,1.0
2019-05-01,270.9,281.99,270.52,280.0,366721,270.9,281.99,270.52,280.0,366721,0.0,1.0
2019-05-02,272.5,273.97,268.25,270.61,285849,272.5,273.97,268.25,270.61,285849,0.0,1.0
2019-05-03,280.25,280.54,274.4,274.4,161513,280.25,280.54,274.4,274.4,161513,0.0,1.0
2019-05-06,284.47,285.655,275.68,276.53,305721,284.47,285.655,275.68,276.53,305721,0.0,1.0
2019-05-07,278.92,283.61,276.37,282.22,304215,278.92,283.61,276.37,282.22,304215,0.0,1.0
2019-05-08,283.12,285.09,278.42,279.18,185185,283.12,285.09,278.42,279.18,185185,0.0,1.0
2019-05-09,287.21,289.03,278.28,280.63,342080,287.21,289.03,278.28,280.63,342080,0.0,1.0
2019-05-10,287.33,288.305,279.23,285.13,140194,287.33,288.305,279.23,285.13,140194,0.0,1.0
2019-05-13,273.07,282.832,272.25,280.93,272950,273.07,282.832,272.25,280.93,272950,0.0,1.0
2019-05-14,282.36,284.665,274.25,274.25,173418,282.36,284.665,274.25,274.25,173418,0.0,1.0
2019-05-15,287.3,287.52,278.39,278.51,166818,287.3,287.52,278.39,278.51,166818,0.0,1.0
2019-05-16,294.25,296.49,288.28,288.28,195098,294.25,296.49,288.28,288.28,195098,0.0,1.0
2019-05-17,291.85,295.375,290.54,290.54,147866,291.85,295.375,290.54,290.54,147866,0.0,1.0
2019-05-20,290.16,292.26,285.0,288.64,188733,290.16,292.26,285.0,288.64,188733,0.0,1.0
2019-05-21,293.45,296.4923,292.78,294.01,164182,293.45,296.4923,292.78,294.01,164182,0.0,1.0
2019-05-22,296.91,298.77,292.76,292.76,132703,296.91,298.77,292.76,292.76,132703,0.0,1.0
2019-05-23,294.32,296.01,290.71,294.09,127545,294.32,296.01,290.71,294.09,127545,0.0,1.0
2019-05-24,295.73,298.0,294.23,296.12,120146,295.73,298.0,294.23,296.12,120146,0.0,1.0
2019-05-28,299.14,302.88,296.64,297.89,212666,299.14,302.88,296.64,297.89,212666,0.0,1.0
2019-05-29,295.88,297.91,293.13,297.17,296402,295.88,297.91,293.13,297.17,296402,0.0,1.0
2019-05-30,297.56,298.91,295.23,295.6,138742,297.56,298.91,295.23,295.6,138742,0.0,1.0
2019-05-31,295.9,297.39,292.92,294.65,250230,295.9,297.39,292.92,294.65,250230,0.0,1.0
2019-06-03,287.56,297.45,285.77,295.9,248303,287.56,297.45,285.77,295.9,248303,0.0,1.0
2019-06-04,297.39,297.42,288.53,291.35,338994,297.39,297.42,288.53,291.35,338994,0.0,1.0
2019-06-05,302.0,303.72,298.69,300.0,310302,302.0,303.72,298.69,300.0,310302,0.0,1.0
2019-06-06,312.17,313.51,299.36,301.81,402316,312.17,313.51,299.36,301.81,402316,0.0,1.0
2019-06-07,313.15,316.25,311.11,314.25,372231,313.15,316.25,311.11,314.25,372231,0.0,1.0
2019-06-10,315.24,320.395,313.82,316.01,203431,315.24,320.395,313.82,316.01,203431,0.0,1.0
2019-06-11,309.91,317.97,308.09,317.97,208387,309.91,317.97,308.09,317.97,208387,0.0,1.0
2019-06-12,311.48,312.22,304.745,308.11,228698,311.48,312.22,304.745,308.11,228698,0.0,1.0
2019-06-13,311.67,314.87,310.07,313.24,111760,311.67,314.87,310.07,313.24,111760,0.0,1.0
2019-06-14,306.2,311.87,305.72,311.77,142610,306.2,311.87,305.72,311.77,142610,0.0,1.0
2019-06-17,305.95,309.79,305.34,306.69,165923,305.95,309.79,305.34,306.69,165923,0.0,1.0
2019-06-18,306.11,309.9906,305.235,309.28,184026,306.11,309.9906,305.235,309.28,184026,0.0,1.0
2019-06-19,305.66,306.57,300.62,306.57,347869,305.66,306.57,300.62,306.57,347869,0.0,1.0
2019-06-20,305.92,312.16,302.785,310.4,325982,305.92,312.16,302.785,310.4,325982,0.0,1.0
2019-06-21,304.58,306.75,301.95,304.37,280841,304.58,306.75,301.95,304.37,280841,0.0,1.0
2019-06-24,300.74,306.43,300.66,306.38,133362,300.74,306.43,300.66,306.38,133362,0.0,1.0
2019-06-25,294.89,301.33,294.0592,300.0,204252,294.89,301.33,294.0592,300.0,204252,0.0,1.0
2019-06-26,297.88,300.39,296.13,296.13,202551,297.88,300.39,296.13,296.13,202551,0.0,1.0
2019-06-27,302.1,302.93,297.8,299.36,180225,302.1,302.93,297.8,299.36,180225,0.0,1.0
2019-06-28,314.02,314.13,303.0,303.0,374697,314.02,314.13,303.0,303.0,374697,0.0,1.0
2019-07-01,316.74,318.81,310.01,318.7,204222,316.74,318.81,310.01,318.7,204222,0.0,1.0
2019-07-02,323.57,323.94,315.7124,316.69,190001,323.57,323.94,315.7124,316.69,190001,0.0,1.0
2019-07-03,331.4,331.54,324.7,324.82,170285,331.4,331.54,324.7,324.82,170285,0.0,1.0
2019-07-05,332.43,332.59,326.2,330.03,172133,332.43,332.59,326.2,330.03,172133,0.0,1.0
2019-07-08,334.6,335.08,330.97,331.62,225531,334.6,335.08,330.97,331.62,225531,0.0,1.0
2019-07-09,338.1,339.01,332.1041,332.3,304751,338.1,339.01,332.1041,332.3,304751,0.0,1.0
2019-07-10,340.81,341.825,337.13,340.47,200145,340.81,341.825,337.13,340.47,200145,0.0,1.0
2019-07-11,345.74,346.385,339.8651,342.99,241259,345.74,346.385,339.8651,342.99,241259,0.0,1.0
2019-07-12,344.43,346.98,344.01,345.44,198768,344.43,346.98,344.01,345.44,198768,0.0,1.0
2019-07-15,344.64,345.92,341.38,344.18,302223,344.64,345.92,341.38,344.18,302223,0.0,1.0
2019-07-16,339.0,345.56,338.98,344.52,159095,339.0,345.56,338.98,344.52,159095,0.0,1.0
2019-07-17,341.49,343.74,338.93,338.93,192186,341.49,343.74,338.93,338.93,192186,0.0,1.0
2019-07-18,345.28,345.88,339.21,341.49,149141,345.28,345.88,339.21,341.49,149141,0.0,1.0
2019-07-19,340.63,345.72,339.04,345.0,188722,340.63,345.72,339.04,345.0,188722,0.0,1.0
2019-07-22,342.5,346.0,340.08,341.64,118412,342.5,346.0,340.08,341.64,118412,0.0,1.0
2019-07-23,338.09,343.65,336.17,343.65,208738,338.09,343.65,336.17,343.65,208738,0.0,1.0
2019-07-24,344.88,345.78,335.04,337.38,138989,344.88,345.78,335.04,337.38,138989,0.0,1.0
2019-07-25,345.74,346.07,340.97,344.88,113550,345.74,346.07,340.97,344.88,113550,0.0,1.0
2019-07-26,352.67,354.1953,347.17,347.59,149708,352.67,354.1953,347.17,347.59,149708,0.0,1.0
2019-07-29,350.19,354.4171,347.51,352.73,187163,350.19,354.4171,347.51,352.73,187163,0.0,1.0
2019-07-30,349.88,351.97,346.69,347.39,114829,349.88,351.97,346.69,347.39,114829,0.0,1.0
2019-07-31,347.42,352.78,344.56,350.68,286305,347.42,352.78,344.56,350.68,286305,0.0,1.0
2019-08-01,359.81,371.81,355.73,358.21,422333,359.81,371.81,355.73,358.21,422333,0.0,1.0
2019-08-02,352.3,358.76,345.33,358.67,241314,352.3,358.76,345.33,358.67,241314,0.0,1.0
2019-08-05,338.65,345.57,335.3,345.57,294964,338.65,345.57,335.3,345.57,294964,0.0,1.0
2019-08-06,344.54,348.0,342.045,343.02,222134,344.54,348.0,342.045,343.02,222134,0.0,1.0
2019-08-07,350.81,351.94,340.01,341.64,308358,350.81,351.94,340.01,341.64,308358,0.0,1.0
2019-08-08,368.17,368.48,354.2,355.89,258161,368.17,368.48,354.2,355.89,258161,0.0,1.0
2019-08-09,365.16,369.23,360.6488,366.28,148562,365.16,369.23,360.6488,366.28,148562,0.0,1.0
2019-08-12,357.9,364.8,355.02,362.53,240824,357.9,364.8,355.02,362.53,240824,0.0,1.0
2019-08-13,337.33,362.75,335.85,356.57,855322,337.33,362.75,335.85,356.57,855322,0.0,1.0
2019-08-14,326.93,333.95,324.21,331.62,545565,326.93,333.95,324.21,331.62,545565,0.0,1.0
2019-08-15,340.98,342.53,327.54,327.77,248241,340.98,342.53,327.54,327.77,248241,0.0,1.0
2019-08-16,350.12,350.725,344.16,344.21,223446,350.12,350.725,344.16,344.21,223446,0.0,1.0
2019-08-19,345.47,353.4602,344.82,351.97,226783,345.47,353.4602,344.82,351.97,226783,0.0,1.0
2019-08-20,346.4,353.02,342.95,345.3,183931,346.4,353.02,342.95,345.3,183931,0.0,1.0
2019-08-21,349.68,352.07,346.02,349.65,160489,349.68,352.07,346.02,349.65,160489,0.0,1.0
2019-08-22,352.54,354.33,347.78,351.76,136112,352.54,354.33,347.78,351.76,136112,0.0,1.0
2019-08-23,346.19,356.78,345.395,352.36,210424,346.19,356.78,345.395,352.36,210424,0.0,1.0
2019-08-26,350.37,350.58,343.63,350.0,129068,350.37,350.58,343.63,350.0,129068,0.0,1.0
2019-08-27,353.35,356.54,347.7,353.95,184598,353.35,356.54,347.7,353.95,184598,0.0,1.0
2019-08-28,346.36,352.03,345.19,352.03,251089,346.36,352.03,345.19,352.03,251089,0.0,1.0
2019-08-29,354.18,354.5,346.17,352.02,220038,354.18,354.5,346.17,352.02,220038,0.0,1.0
2019-08-30,352.72,356.93,347.82,356.28,155792,352.72,356.93,347.82,356.28,155792,0.0,1.0
2019-09-03,352.0,354.3,349.37,350.89,258019,352.0,354.3,349.37,350.89,258019,0.0,1.0
2019-09-04,355.5,359.47,353.01,355.21,251363,355.5,359.47,353.01,355.21,251363,0.0,1.0
2019-09-05,364.82,365.3799,356.61,359.0,251253,364.82,365.3799,356.61,359.0,251253,0.0,1.0
2019-09-06,369.4,373.24,365.92,365.92,322230,369.4,373.24,365.92,365.92,322230,0.0,1.0
2019-09-09,349.26,370.02,344.74,370.02,383765,349.26,370.02,344.74,370.02,383765,0.0,1.0
2019-09-10,326.2,344.45,318.81,344.45,785753,326.2,344.45,318.81,344.45,785753,0.0,1.0
2019-09-11,313.93,326.345,313.27,324.42,594230,313.93,326.345,313.27,324.42,594230,0.0,1.0
2019-09-12,313.26,319.08,312.17,314.52,341717,313.26,319.08,312.17,314.52,341717,0.0,1.0
2019-09-13,309.34,314.05,305.66,312.64,312107,309.34,314.05,305.66,312.64,312107,0.0,1.0
2019-09-16,309.91,311.78,306.35,306.54,162757,309.91,311.78,306.35,306.54,162757,0.0,1.0
2019-09-17,319.46,320.3,310.28,310.28,200353,319.46,320.3,310.28,310.28,200353,0.0,1.0
2019-09-18,314.9,321.0099,310.14,318.97,153132,314.9,321.0099,310.14,318.97,153132,0.0,1.0
2019-09-19,320.99,322.44,314.27,316.41,159333,320.99,322.44,314.27,316.41,159333,0.0,1.0
2019-09-20,312.24,323.64,310.28,322.74,447868,312.24,323.64,310.28,322.74,447868,0.0,1.0
2019-09-23,316.51,319.47,310.72,312.24,191214,316.51,319.47,310.72,312.24,191214,0.0,1.0
2019-09-24,313.28,321.86,312.16,318.54,186996,313.28,321.86,312.16,318.54,186996,0.0,1.0
2019-09-25,313.46,315.0,305.77,313.5,367828,313.46,315.0,305.77,313.5,367828,0.0,1.0
2019-09-26,317.59,320.83,313.4,314.0,198171,317.59,320.83,313.4,314.0,198171,0.0,1.0
2019-09-27,298.98,318.64,296.24,318.64,331286,298.98,318.64,296.24,318.64,331286,0.0,1.0
2019-09-30,303.52,304.95,299.23,300.0,254997,303.52,304.95,299.23,300.0,254997,0.0,1.0
2019-10-01,303.28,305.64,298.74,303.25,255687,303.28,305.64,298.74,303.25,255687,0.0,1.0
2019-10-02,301.08,302.26,296.2,301.92,224405,301.08,302.26,296.2,301.92,224405,0.0,1.0
2019-10-03,303.83,304.705,297.15,301.65,344640,303.83,304.705,297.15,301.65,344640,0.0,1.0
2019-10-04,309.95,310.6077,306.58,307.14,306218,309.95,310.6077,306.58,307.14,306218,0.0,1.0
2019-10-07,310.31,312.14,307.5,308.02,273137,310.31,312.14,307.5,308.02,273137,0.0,1.0
2019-10-08,300.72,307.92,297.78,307.74,203838,300.72,307.92,297.78,307.74,203838,0.0,1.0
2019-10-09,307.99,309.65,302.0,303.74,107470,307.99,309.65,302.0,303.74,107470,0.0,1.0
2019-10-10,305.5,308.23,304.8799,307.89,122429,305.5,308.23,304.8799,307.89,122429,0.0,1.0
2019-10-11,309.22,312.86,307.95,308.97,192571,309.22,312.86,307.95,308.97,192571,0.0,1.0
2019-10-14,310.57,312.43,308.13,308.52,120990,310.57,312.43,308.13,308.52,120990,0.0,1.0
2019-10-15,313.37,315.49,311.5,313.0,164991,313.37,315.49,311.5,313.0,164991,0.0,1.0
2019-10-16,310.5,311.03,302.18,310.6,370701,310.5,311.03,302.18,310.6,370701,0.0,1.0
2019-10-17,311.98,314.05,309.63,312.72,258370,311.98,314.05,309.63,312.72,258370,0.0,1.0
2019-10-18,301.86,312.17,297.42,311.98,297316,301.86,312.17,297.42,311.98,297316,0.0,1.0
2019-10-21,298.0,304.14,295.435,303.17,317068,298.0,304.14,295.435,303.17,317068,0.0,1.0
2019-10-22,289.02,301.2,288.2461,299.4,301774,289.02,301.2,288.2461,299.4,301774,0.0,1.0
2019-10-23,286.04,292.8,281.56,289.02,370586,286.04,292.8,281.56,289.02,370586,0.0,1.0
2019-10-24,299.58,301.56,287.87,290.07,298823,299.58,301.56,287.87,290.07,298823,0.0,1.0
2019-10-25,299.28,299.99,294.45,297.2,127982,299.28,299.99,294.45,297.2,127982,0.0,1.0
2019-10-28,301.85,303.48,299.0,301.81,127076,301.85,303.48,299.0,301.81,127076,0.0,1.0
2019-10-29,301.85,306.7,301.03,301.94,145438,301.85,306.7,301.03,301.94,145438,0.0,1.0
2019-10-30,302.24,302.86,295.37,302.86,301586,302.24,302.86,295.37,302.86,301586,0.0,1.0
2019-10-31,304.04,305.405,298.7,302.96,228128,304.04,305.405,298.7,302.96,228128,0.0,1.0
2019-11-01,309.12,310.26,305.52,306.32,243541,309.12,310.26,305.52,306.32,243541,0.0,1.0
2019-11-04,300.82,311.13,298.63,310.03,405544,300.82,311.13,298.63,310.03,405544,0.0,1.0
2019-11-05,331.37,338.83,319.63,319.63,743566,331.37,338.83,319.63,319.63,743566,0.0,1.0
2019-11-06,329.93,333.08,320.84,329.35,491604,329.93,333.08,320.84,329.35,491604,0.0,1.0
2019-11-07,328.78,335.95,327.22,330.98,199471,328.78,335.95,327.22,330.98,199471,0.0,1.0
2019-11-08,331.59,332.36,322.71,327.39,194340,331.59,332.36,322.71,327.39,194340,0.0,1.0
2019-11-11,336.11,339.33,327.12,329.08,177960,336.11,339.33,327.12,329.08,177960,0.0,1.0
2019-11-12,334.42,336.65,329.205,334.47,214705,334.42,336.65,329.205,334.47,214705,0.0,1.0
2019-11-13,338.03,340.23,329.87,329.87,200743,338.03,340.23,329.87,329.87,200743,0.0,1.0
2019-11-14,342.82,344.0,335.03,337.06,206973,342.82,344.0,335.03,337.06,206973,0.0,1.0
2019-11-15,348.11,348.635,341.62,344.39,178939,348.11,348.635,341.62,344.39,178939,0.0,1.0
2019-11-18,354.25,356.11,347.04,347.56,263609,354.25,356.11,347.04,347.56,263609,0.0,1.0
2019-11-19,357.0,359.27,353.83,355.55,204060,357.0,359.27,353.83,355.55,204060,0.0,1.0
2019-11-20,355.62,361.36,353.12,357.24,229488,355.62,361.36,353.12,357.24,229488,0.0,1.0
2019-11-21,355.36,360.78,353.82,357.15,179664,355.36,360.78,353.82,357.15,179664,0.0,1.0
2019-11-22,355.69,359.77,352.43,356.33,126060,355.69,359.77,352.43,356.33,126060,0.0,1.0
2019-11-25,365.32,365.675,357.87,359.0,259740,365.32,365.675,357.87,359.0,259740,0.0,1.0
2019-11-26,368.98,369.6833,365.74,365.74,168329,368.98,369.6833,365.74,365.74,168329,0.0,1.0
2019-11-27,369.29,370.56,367.07,370.0,150910,369.29,370.56,367.07,370.0,150910,0.0,1.0
2019-11-29,367.75,370.305,365.62,368.17,74552,367.75,370.305,365.62,368.17,74552,0.0,1.0
2019-12-02,359.92,367.98,356.97,367.98,246347,359.92,367.98,356.97,367.98,246347,0.0,1.0
2019-12-03,357.74,360.02,352.93,355.08,225336,357.74,360.02,352.93,355.08,225336,0.0,1.0
2019-12-04,361.89,363.8,357.76,357.76,215823,361.89,363.8,357.76,357.76,215823,0.0,1.0
2019-12-05,360.97,366.35,359.22,364.52,188526,360.97,366.35,359.22,364.52,188526,0.0,1.0
2019-12-06,363.83,366.675,363.16,363.61,173766,363.83,366.675,363.16,363.61,173766,0.0,1.0
2019-12-09,357.71,363.439,357.71,362.26,151902,357.71,363.439,357.71,362.26,151902,0.0,1.0
2019-12-10,354.18,359.06,353.66,357.39,146322,354.18,359.06,353.66,357.39,146322,0.0,1.0
2019-12-11,354.5,355.83,346.9427,353.22,161572,354.5,355.83,346.9427,353.22,161572,0.0,1.0
2019-12-12,352.83,355.49,345.78,352.59,173666,352.83,355.49,345.78,352.59,173666,0.0,1.0
2019-12-13,356.88,357.27,351.74,351.74,164118,356.88,357.27,351.74,351.74,164118,0.0,1.0
2019-12-16,362.28,365.694,357.21,357.34,169596,362.28,365.694,357.21,357.34,169596,0.0,1.0
2019-12-17,364.12,365.38,360.14,364.25,192082,364.12,365.38,360.14,364.25,192082,0.0,1.0
2019-12-18,365.77,366.84,363.04,363.72,153337,365.77,366.84,363.04,363.72,153337,0.0,1.0
2019-12-19,368.2,371.24,363.45,365.33,150760,368.2,371.24,363.45,365.33,150760,0.0,1.0
2019-12-20,373.54,374.05,368.975,369.03,300587,373.54,374.05,368.975,369.03,300587,0.0,1.0
2019-12-23,376.06,377.31,372.035,373.54,171447,376.06,377.31,372.035,373.54,171447,0.0,1.0
2019-12-24,375.7,377.28,374.57,376.4,76291,375.7,377.28,374.57,376.4,76291,0.0,1.0
2019-12-26,379.35,379.875,375.09,376.53,116112,379.35,379.875,375.09,376.53,116112,0.0,1.0
2019-12-27,378.8,380.49,376.17,380.0,121322,378.8,380.49,376.17,380.0,121322,0.0,1.0
2019-12-30,374.42,378.415,372.03,378.21,208060,374.42,378.415,372.03,378.21,208060,0.0,1.0
2019-12-31,374.68,376.25,371.9,373.36,195128,374.68,376.25,371.9,373.36,195128,0.0,1.0
2020-01-02,382.92,383.17,375.25,377.0,145848,382.92,383.17,375.25,377.0,145848,0.0,1.0
2020-01-03,381.92,383.38,378.66,378.66,171966,381.92,383.38,378.66,378.66,171966,0.0,1.0
2020-01-06,384.0,384.0,377.96,377.96,245979,384.0,384.0,377.96,377.96,245979,0.0,1.0
2020-01-07,388.49,390.0,381.97,383.01,157425,388.49,390.0,381.97,383.01,157425,0.0,1.0
2020-01-08,391.33,395.5,389.14,391.25,200251,391.33,395.5,389.14,391.25,200251,0.0,1.0
2020-01-09,401.51,405.0,394.91,396.01,273525,401.51,405.0,394.91,396.01,273525,0.0,1.0
2020-01-10,404.01,408.01,402.05,404.42,327459,404.01,408.01,402.05,404.42,327459,0.0,1.0
2020-01-13,408.92,410.43,405.05,405.05,214442,408.92,410.43,405.05,405.05,214442,0.0,1.0
2020-01-14,402.77,408.8,400.09,407.93,214903,402.77,408.8,400.09,407.93,214903,0.0,1.0
2020-01-15,403.87,407.59,402.16,404.24,237172,403.87,407.59,402.16,404.24,237172,0.0,1.0
2020-01-16,407.84,408.74,403.24,406.95,158305,407.84,408.74,403.24,406.95,158305,0.0,1.0
2020-01-17,404.97,408.54,402.2,408.54,202182,404.97,408.54,402.2,408.54,202182,0.0,1.0
2020-01-21,407.53,410.71,402.95,402.95,189167,407.53,410.71,402.95,402.95,189167,0.0,1.0
2020-01-22,410.97,413.255,408.085,410.68,197935,410.97,413.255,408.085,410.68,197935,0.0,1.0
2020-01-23,415.08,418.1,409.19,410.61,184270,415.08,418.1,409.19,410.61,184270,0.0,1.0
2020-01-24,409.3,420.2,407.13,417.67,144031,409.3,420.2,407.13,417.67,144031,0.0,1.0
2020-01-27,403.75,406.385,400.04,400.61,173773,403.75,406.385,400.04,400.61,173773,0.0,1.0
2020-01-28,408.94,411.02,402.3,404.68,231139,408.94,411.02,402.3,404.68,231139,0.0,1.0
2020-01-29,409.35,413.865,408.734,410.65,195862,409.35,413.865,408.734,410.65,195862,0.0,1.0
2020-01-30,409.89,411.36,403.9459,405.86,244809,409.89,411.36,403.9459,405.86,244809,0.0,1.0
2020-01-31,402.38,409.61,390.01,397.58,411266,402.38,409.61,390.01,397.58,411266,0.0,1.0
2020-02-03,415.83,417.88,405.04,405.04,305915,415.83,417.88,405.04,405.04,305915,0.0,1.0
2020-02-04,421.58,426.98,417.96,420.02,352922,421.58,426.98,417.96,420.02,352922,0.0,1.0
2020-02-05,410.81,422.43,405.76,421.68,235043,410.81,422.43,405.76,421.68,235043,0.0,1.0
2020-02-06,413.72,415.0,408.68,412.77,203710,413.72,415.0,408.68,412.77,203710,0.0,1.0
2020-02-07,417.6,418.17,410.675,413.41,147808,417.6,418.17,410.675,413.41,147808,0.0,1.0
2020-02-10,419.72,421.14,414.36,416.37,232644,419.72,421.14,414.36,416.37,232644,0.0,1.0
2020-02-11,411.75,421.0,410.29,421.0,171796,411.75,421.0,410.29,421.0,171796,0.0,1.0
2020-02-12,410.57,413.87,405.82,411.5,157733,410.57,413.87,405.82,411.5,157733,0.0,1.0
2020-02-13,418.09,420.54,409.0,409.0,205490,418.09,420.54,409.0,409.0,205490,0.0,1.0
2020-02-14,424.58,425.21,417.05,420.0,142949,424.58,425.21,417.05,420.0,142949,0.0,1.0
2020-02-18,430.55,430.76,419.87,423.96,192254,430.55,430.76,419.87,423.96,192254,0.0,1.0
2020-02-19,431.78,436.69,430.24,434.32,191096,431.78,436.69,430.24,434.32,191096,0.0,1.0
2020-02-20,420.12,430.77,413.3059,430.0,225014,420.12,430.77,413.3059,430.0,225014,0.0,1.0
2020-02-21,409.48,416.46,402.58,416.46,300467,409.48,416.46,402.58,416.46,300467,0.0,1.0
2020-02-24,402.71,405.99,391.28,391.28,290635,402.71,405.99,391.28,391.28,290635,0.0,1.0
2020-02-25,390.38,408.97,387.28,407.35,220002,390.38,408.97,387.28,407.35,220002,0.0,1.0
2020-02-26,390.36,398.91,384.5301,390.38,249753,390.36,398.91,384.5301,390.38,249753,0.0,1.0
2020-02-27,366.1,389.11,366.1,378.1,456738,366.1,389.11,366.1,378.1,456738,0.0,1.0
2020-02-28,376.03,380.42,351.99,357.85,634293,376.03,380.42,351.99,357.85,634293,0.0,1.0
2020-03-02,387.06,387.18,371.12,380.68,284247,387.06,387.18,371.12,380.68,284247,0.0,1.0
2020-03-03,372.61,394.14,367.151,388.38,305869,372.61,394.14,367.151,388.38,305869,0.0,1.0
2020-03-04,391.57,392.745,377.15,380.64,239499,391.57,392.745,377.15,380.64,239499,0.0,1.0
2020-03-05,380.4,389.745,377.17,381.93,217379,380.4,389.745,377.17,381.93,217379,0.0,1.0
2020-03-06,357.93,370.885,345.32,369.11,404520,357.93,370.885,345.32,369.11,404520,0.0,1.0
2020-03-09,315.86,339.43,315.242,330.65,390026,315.86,339.43,315.242,330.65,390026,0.0,1.0
2020-03-10,336.56,336.64,311.89,325.37,450855,336.56,336.64,311.89,325.37,450855,0.0,1.0
2020-03-11,314.54,333.46,306.36,326.84,319335,314.54,333.46,306.36,326.84,319335,0.0,1.0
2020-03-12,279.13,298.69,274.6,293.2,623651,279.13,298.69,274.6,293.2,623651,0.0,1.0
2020-03-13,303.55,304.03,255.7,294.03,496269,303.55,304.03,255.7,294.03,496269,0.0,1.0
2020-03-16,240.68,294.16,238.04,250.0,842229,240.68,294.16,238.04,250.0,842229,0.0,1.0
2020-03-17,245.69,251.4,212.94,247.27,559436,245.69,251.4,212.94,247.27,559436,0.0,1.0
2020-03-18,212.0,234.33,177.65,226.23,596725,212.0,234.33,177.65,226.23,596725,0.0,1.0
2020-03-19,244.78,254.0,202.25,210.71,502445,244.78,254.0,202.25,210.71,502445,0.0,1.0
2020-03-20,241.43,265.93,237.6,245.7,516910,241.43,265.93,237.6,245.7,516910,0.0,1.0
2020-03-23,231.14,248.29,219.7135,236.82,419406,231.14,248.29,219.7135,236.82,419406,0.0,1.0
2020-03-24,269.31,271.29,240.861,244.74,298669,269.31,271.29,240.861,244.74,298669,0.0,1.0
2020-03-25,268.93,285.0,257.02,269.01,310826,268.93,285.0,257.02,269.01,310826,0.0,1.0
2020-03-26,305.0,306.04,270.21,274.65,272731,305.0,306.04,270.21,274.65,272731,0.0,1.0
2020-03-27,291.06,303.36,280.16,290.48,277565,291.06,303.36,280.16,290.48,277565,0.0,1.0
2020-03-30,313.83,315.225,289.0,294.04,490371,313.83,315.225,289.0,294.04,490371,0.0,1.0
2020-03-31,307.69,329.38,304.01,313.0,693472,307.69,329.38,304.01,313.0,693472,0.0,1.0
2020-04-01,288.82,306.13,285.23,296.4,436496,288.82,306.13,285.23,296.4,436496,0.0,1.0
2020-04-02,282.92,294.68,276.19,285.44,370793,282.92,294.68,276.19,285.44,370793,0.0,1.0
2020-04-03,263.85,282.31,259.3682,280.22,403680,263.85,282.31,259.3682,280.22,403680,0.0,1.0
2020-04-06,301.6,302.755,272.68,272.68,283409,301.6,302.755,272.68,272.68,283409,0.0,1.0
2020-04-07,297.59,317.41,296.96,314.44,193113,297.59,317.41,296.96,314.44,193113,0.0,1.0
2020-04-08,300.69,307.0,299.035,304.03,330867,300.69,307.0,299.035,304.03,330867,0.0,1.0
2020-04-09,301.11,323.23,298.531,310.0,285910,301.11,323.23,298.531,310.0,285910,0.0,1.0
2020-04-13,298.0,303.005,291.71,301.5,206183,298.0,303.005,291.71,301.5,206183,0.0,1.0
2020-04-14,313.18,315.335,305.845,309.34,268854,313.18,315.335,305.845,309.34,268854,0.0,1.0
2020-04-15,309.96,317.5,303.0387,303.06,243806,309.96,317.5,303.0387,303.06,243806,0.0,1.0
2020-04-16,301.52,317.88,299.53,314.99,328735,301.52,317.88,299.53,314.99,328735,0.0,1.0
2020-04-17,319.26,320.8,303.96,309.99,299711,319.26,320.8,303.96,309.99,299711,0.0,1.0
2020-04-20,307.34,320.68,306.72,314.24,149082,307.34,320.68,306.72,314.24,149082,0.0,1.0
2020-04-21,291.56,301.63,287.1501,301.17,190298,291.56,301.63,287.1501,301.17,190298,0.0,1.0
2020-04-22,303.88,307.63,295.2,302.29,155065,303.88,307.63,295.2,302.29,155065,0.0,1.0
2020-04-23,302.26,309.21,299.94,303.56,176445,302.26,309.21,299.94,303.56,176445,0.0,1.0
2020-04-24,300.04,305.79,296.68,303.5,210036,300.04,305.79,296.68,303.5,210036,0.0,1.0
2020-04-27,309.66,312.7,302.99,304.95,247397,309.66,312.7,302.99,304.95,247397,0.0,1.0
2020-04-28,324.89,330.0,311.6813,315.5,343618,324.89,330.0,311.6813,315.5,343618,0.0,1.0
2020-04-29,356.99,359.76,330.71,330.71,326560,356.99,359.76,330.71,330.71,326560,0.0,1.0
2020-04-30,352.94,364.26,335.32,362.06,559251,352.94,364.26,335.32,362.06,559251,0.0,1.0
2020-05-01,336.61,349.68,330.01,340.3,295457,336.61,349.68,330.01,340.3,295457,0.0,1.0
2020-05-04,345.83,346.32,327.9,332.27,237774,345.83,346.32,327.9,332.27,237774,0.0,1.0
2020-05-05,353.41,360.92,349.52,349.52,257952,353.41,360.92,349.52,349.52,257952,0.0,1.0
2020-05-06,357.3,362.87,354.46,359.35,239679,357.3,362.87,354.46,359.35,239679,0.0,1.0
2020-05-07,366.58,371.19,360.07,364.04,228179,366.58,371.19,360.07,364.04,228179,0.0,1.0
2020-05-08,371.1,375.05,367.41,371.42,191346,371.1,375.05,367.41,371.42,191346,0.0,1.0
2020-05-11,370.58,376.41,366.6,366.6,232036,370.58,376.41,366.6,366.6,232036,0.0,1.0
2020-05-12,351.58,373.3,351.58,371.39,280809,351.58,373.3,351.58,371.39,280809,0.0,1.0
2020-05-13,349.94,357.24,341.53,354.36,356536,349.94,357.24,341.53,354.36,356536,0.0,1.0
2020-05-14,349.92,350.16,337.04,343.46,165949,349.92,350.16,337.04,343.46,165949,0.0,1.0
2020-05-15,352.36,358.785,344.23,347.4,224437,352.36,358.785,344.23,347.4,224437,0.0,1.0
2020-05-18,366.67,375.1,360.97,363.92,250104,366.67,375.1,360.97,363.92,250104,0.0,1.0
2020-05-19,369.08,379.2,369.08,370.0,184933,369.08,379.2,369.08,370.0,184933,0.0,1.0
2020-05-20,383.6,387.33,376.73,378.78,240730,383.6,387.33,376.73,378.78,240730,0.0,1.0
2020-05-21,385.18,389.38,381.44,386.11,209510,385.18,389.38,381.44,386.11,209510,0.0,1.0
2020-05-22,389.4,389.99,382.47,385.0,180360,389.4,389.99,382.47,385.0,180360,0.0,1.0
2020-05-26,396.55,402.605,395.0,398.95,332912,396.55,402.605,395.0,398.95,332912,0.0,1.0
2020-05-27,394.94,398.185,372.615,396.55,301630,394.94,398.185,372.615,396.55,301630,0.0,1.0
2020-05-28,397.61,407.245,395.34,398.4,340940,397.61,407.245,395.34,398.4,340940,0.0,1.0
2020-05-29,402.65,407.53,394.6,400.37,1839808,402.65,407.53,394.6,400.37,1839808,0.0,1.0
2020-06-01,407.84,414.95,400.9,401.7,290133,407.84,414.95,400.9,401.7,290133,0.0,1.0
2020-06-02,416.24,417.73,398.83,407.8,411101,416.24,417.73,398.83,407.8,411101,0.0,1.0
2020-06-03,423.92,425.95,416.52,419.0,203057,423.92,425.95,416.52,419.0,203057,0.0,1.0
2020-06-04,407.07,419.795,404.69,416.63,314079,407.07,419.795,404.69,416.63,314079,0.0,1.0
2020-06-05,420.71,427.235,409.5,411.1,290879,420.71,427.235,409.5,411.1,290879,0.0,1.0
2020-06-08,411.9,423.25,405.18,420.0,342697,411.9,423.25,405.18,420.0,342697,0.0,1.0
2020-06-09,419.51,426.94,407.2,407.2,262847,419.51,426.94,407.2,407.2,262847,0.0,1.0
2020-06-10,426.87,429.5873,420.31,427.17,287798,426.87,429.5873,420.31,427.17,287798,0.0,1.0
2020-06-11,403.41,426.14,401.95,412.19,315024,403.41,426.14,401.95,412.19,315024,0.0,1.0
2020-06-12,413.52,420.96,399.0405,417.63,256222,413.52,420.96,399.0405,417.63,256222,0.0,1.0
2020-06-15,419.54,420.27,403.4,405.0,201489,419.54,420.27,403.4,405.0,201489,0.0,1.0
2020-06-16,425.32,431.6147,415.365,427.9,192381,425.32,431.6147,415.365,427.9,192381,0.0,1.0
2020-06-17,422.43,430.0,420.6,428.76,142368,422.43,430.0,420.6,428.76,142368,0.0,1.0
2020-06-18,423.99,427.41,418.55,419.92,170106,423.99,427.41,418.55,419.92,170106,0.0,1.0
2020-06-19,421.9,428.53,418.285,426.32,352637,421.9,428.53,418.285,426.32,352637,0.0,1.0
2020-06-22,428.47,433.14,420.15,421.74,186026,428.47,433.14,420.15,421.74,186026,0.0,1.0
2020-06-23,425.53,434.63,423.05,432.88,170456,425.53,434.63,423.05,432.88,170456,0.0,1.0
2020-06-24,409.06,427.78,407.42,422.4,199135,409.06,427.78,407.42,422.4,199135,0.0,1.0
2020-06-25,416.37,416.89,405.007,409.02,177754,416.37,416.89,405.007,409.02,177754,0.0,1.0
2020-06-26,406.2,419.98,406.2,417.35,415083,406.2,419.98,406.2,417.35,415083,0.0,1.0
2020-06-29,406.03,409.43,397.68,408.36,218900,406.03,409.43,397.68,408.36,218900,0.0,1.0
2020-06-30,418.04,421.19,407.77,407.77,253900,418.04,421.19,407.77,407.77,253900,0.0,1.0
2020-07-01,423.57,428.28,413.53,416.52,201000,423.57,428.28,413.53,416.52,201000,0.0,1.0
2020-07-02,418.77,428.99,418.01,428.0,153700,418.77,428.99,418.01,428.0,153700,0.0,1.0
2020-07-06,416.85,427.52,416.42,425.39,249300,416.85,427.52,416.42,425.39,249300,0.0,1.0
2020-07-07,409.8,422.18,409.53,412.18,122500,409.8,422.18,409.53,412.18,122500,0.0,1.0
2020-07-08,422.0,423.1,410.05,412.47,163500,422.0,423.1,410.05,412.47,163500,0.0,1.0
2020-07-09,421.76,428.54,410.02,426.66,255300,421.76,428.54,410.02,426.66,255300,0.0,1.0
2020-07-10,412.17,423.82,409.35,422.09,289000,412.17,423.82,409.35,422.09,289000,0.0,1.0
2020-07-13,399.62,419.05,398.63,415.22,331000,399.62,419.05,398.63,415.22,331000,0.0,1.0
2020-07-14,408.59,409.19,388.02,396.84,350600,408.59,409.19,388.02,396.84,350600,0.0,1.0
2020-07-15,406.01,412.27,402.31,411.77,306300,406.01,412.27,402.31,411.77,306300,0.0,1.0
2020-07-16,400.29,403.32,396.87,400.93,221000,400.29,403.32,396.87,400.93,221000,0.0,1.0
2020-07-17,413.15,414.53,399.89,403.42,317600,413.15,414.53,399.89,403.42,317600,0.0,1.0
2020-07-20,415.73,418.08,407.01,413.15,247039,415.73,418.08,407.01,413.15,247039,0.0,1.0
2020-07-21,416.91,422.49,413.46,418.05,281841,416.91,422.49,413.46,418.05,281841,0.0,1.0
2020-07-22,422.1,424.95,417.18,417.18,210994,422.1,424.95,417.18,417.18,210994,0.0,1.0
2020-07-23,420.57,433.18,415.61,421.52,300652,420.57,433.18,415.61,421.52,300652,0.0,1.0
2020-07-24,414.33,420.26,409.14,415.21,174929,414.33,420.26,409.14,415.21,174929,0.0,1.0
2020-07-27,425.72,427.52,415.15,417.44,261811,425.72,427.52,415.15,417.44,261811,0.0,1.0
2020-07-28,416.3,424.11,415.29,423.36,130229,416.3,424.11,415.29,423.36,130229,0.0,1.0
2020-07-29,438.39,440.92,423.55,423.55,275282,438.39,440.92,423.55,423.55,275282,0.0,1.0
2020-07-30,439.1,441.77,415.8,415.8,311796,439.1,441.77,415.8,415.8,311796,0.0,1.0
2020-07-31,439.19,442.65,427.22,441.33,220471,439.19,442.65,427.22,441.33,220471,0.0,1.0
2020-08-03,438.17,447.72,437.0,442.95,294689,438.17,447.72,437.0,442.95,294689,0.0,1.0
2020-08-04,435.77,440.49,431.135,439.66,166474,435.77,440.49,431.135,439.66,166474,0.0,1.0
2020-08-05,437.44,441.68,435.18,438.0,155809,437.44,441.68,435.18,438.0,155809,0.0,1.0
2020-08-06,441.06,443.16,433.69,438.59,171764,441.06,443.16,433.69,438.59,171764,0.0,1.0
2020-08-07,441.72,444.77,435.84,437.87,189592,441.72,444.77,435.84,437.87,189592,0.0,1.0
2020-08-10,437.26,443.01,431.28,441.93,151858,437.26,443.01,431.28,441.93,151858,0.0,1.0
2020-08-11,429.42,438.36,426.04,435.09,219968,429.42,438.36,426.04,435.09,219968,0.0,1.0
2020-08-12,431.7,438.15,430.48,435.0,94312,431.7,438.15,430.48,435.0,94312,0.0,1.0
2020-08-13,434.8,443.99,431.86,432.97,215945,434.8,443.99,431.86,432.97,215945,0.0,1.0
2020-08-14,429.67,438.4489,428.55,435.05,137201,429.67,438.4489,428.55,435.05,137201,0.0,1.0
2020-08-17,434.56,437.2,431.79,434.09,190900,434.56,437.2,431.79,434.09,190900,0.0,1.0
2020-08-18,430.14,437.66,429.305,435.91,157667,430.14,437.66,429.305,435.91,157667,0.0,1.0
2020-08-19,426.5,433.26,424.96,433.26,221773,426.5,433.26,424.96,433.26,221773,0.0,1.0
2020-08-20,428.51,433.76,423.31,423.87,148933,428.51,433.76,423.31,423.87,148933,0.0,1.0
2020-08-21,421.6,428.37,420.41,427.95,157674,421.6,428.37,420.41,427.95,157674,0.0,1.0
2020-08-24,420.66,427.94,418.51,426.16,175215,420.66,427.94,418.51,426.16,175215,0.0,1.0
2020-08-25,423.42,426.13,418.99,421.17,214264,423.42,426.13,418.99,421.17,214264,0.0,1.0
2020-08-26,425.38,431.07,420.5,424.9,146053,425.38,431.07,420.5,424.9,146053,0.0,1.0
2020-08-27,425.01,428.42,419.72,426.1,128000,425.01,428.42,419.72,426.1,128000,0.0,1.0
2020-08-28,425.48,432.96,423.6,426.29,117205,425.48,432.96,423.6,426.29,117205,0.0,1.0
2020-08-31,420.79,428.15,415.56,425.45,208767,420.79,428.15,415.56,425.45,208767,0.0,1.0
2020-09-01,444.71,451.23,423.01,423.01,388321,444.71,451.23,423.01,423.01,388321,0.0,1.0
2020-09-02,451.02,452.74,431.18,447.55,223575,451.02,452.74,431.18,447.55,223575,0.0,1.0
2020-09-03,419.34,446.91,417.04,443.76,205598,419.34,446.91,417.04,443.76,205598,0.0,1.0
2020-09-04,419.43,424.11,397.82,416.98,276543,419.43,424.11,397.82,416.98,276543,0.0,1.0
2020-09-08,406.32,418.69,401.7,403.79,310049,406.32,418.69,401.7,403.79,310049,0.0,1.0
2020-09-09,419.7,422.59,405.47,412.5,212039,419.7,422.59,405.47,412.5,212039,0.0,1.0
2020-09-10,413.37,427.99,413.06,423.33,207031,413.37,427.99,413.06,423.33,207031,0.0,1.0
2020-09-11,417.39,418.72,409.09,418.72,189022,417.39,418.72,409.09,418.72,189022,0.0,1.0
2020-09-14,424.63,426.92,418.73,423.62,124067,424.63,426.92,418.73,423.62,124067,0.0,1.0
2020-09-15,435.72,436.79,429.84,432.0,144867,435.72,436.79,429.84,432.0,144867,0.0,1.0
2020-09-16,431.25,440.0,428.18,440.0,207745,431.25,440.0,428.18,440.0,207745,0.0,1.0
2020-09-17,443.26,446.795,426.54,428.57,369522,443.26,446.795,426.54,428.57,369522,0.0,1.0
2020-09-18,437.01,449.44,435.64,447.71,639630,437.01,449.44,435.64,447.71,639630,0.0,1.0
2020-09-21,424.24,431.72,416.25,431.72,249822,424.24,431.72,416.25,431.72,249822,0.0,1.0
2020-09-22,428.33,429.055,418.245,424.76,189381,428.33,429.055,418.245,424.76,189381,0.0,1.0
2020-09-23,417.42,430.895,415.16,426.86,194839,417.42,430.895,415.16,426.86,194839,0.0,1.0
2020-09-24,410.0,417.98,405.43,415.0,251741,410.0,417.98,405.43,415.0,251741,0.0,1.0
2020-09-25,420.2,422.0995,408.73,408.73,216988,420.2,422.0995,408.73,408.73,216988,0.0,1.0
2020-09-28,427.52,432.14,424.64,426.04,203397,427.52,432.14,424.64,426.04,203397,0.0,1.0
2020-09-29,427.21,431.66,425.95,426.32,118283,427.21,431.66,425.95,426.32,118283,0.0,1.0
2020-09-30,425.38,433.79,418.11,427.21,306831,425.38,433.79,418.11,427.21,306831,0.0,1.0
2020-10-01,436.99,439.68,431.495,431.62,174375,436.99,439.68,431.495,431.62,174375,0.0,1.0
2020-10-02,433.72,438.27,421.45,429.5,190322,433.72,438.27,421.45,429.5,190322,0.0,1.0
2020-10-05,437.35,439.55,432.22,436.95,101650,437.35,439.55,432.22,436.95,101650,0.0,1.0
2020-10-06,435.83,445.35,433.17,437.17,153357,435.83,445.35,433.17,437.17,153357,0.0,1.0
2020-10-07,446.44,446.495,438.03,441.07,136192,446.44,446.495,438.03,441.07,136192,0.0,1.0
2020-10-08,439.19,450.25,437.83,450.25,163130,439.19,450.25,437.83,450.25,163130,0.0,1.0
2020-10-09,442.3,446.9,438.56,440.95,120650,442.3,446.9,438.56,440.95,120650,0.0,1.0
2020-10-12,444.52,448.73,442.42,448.0,85066,444.52,448.73,442.42,448.0,85066,0.0,1.0
2020-10-13,440.17,449.33,438.84,445.3,158665,440.17,449.33,438.84,445.3,158665,0.0,1.0
2020-10-14,437.73,447.395,437.52,444.17,95579,437.73,447.395,437.52,444.17,95579,0.0,1.0
2020-10-15,437.01,437.79,426.13,431.16,111640,437.01,437.79,426.13,431.16,111640,0.0,1.0
2020-10-16,437.4,441.9,433.23,441.9,184964,437.4,441.9,433.23,441.9,184964,0.0,1.0
2020-10-19,432.43,444.25,430.355,439.29,170883,432.43,444.25,430.355,439.29,170883,0.0,1.0
2020-10-20,434.81,442.0001,433.3,433.92,85481,434.81,442.0001,433.3,433.92,85481,0.0,1.0
2020-10-21,431.77,439.93,429.88,433.1,72644,431.77,439.93,429.88,433.1,72644,0.0,1.0
2020-10-22,433.06,435.16,425.15,433.47,129364,433.06,435.16,425.15,433.47,129364,0.0,1.0
2020-10-23,435.6,436.86,430.7,434.13,97696,435.6,436.86,430.7,434.13,97696,0.0,1.0
2020-10-26,415.59,433.57,411.46,430.15,114514,415.59,433.57,411.46,430.15,114514,0.0,1.0
2020-10-27,405.84,420.23,403.68,419.28,191939,405.84,420.23,403.68,419.28,191939,0.0,1.0
2020-10-28,390.15,397.73,389.21,395.91,136363,390.15,397.73,389.21,395.91,136363,0.0,1.0
2020-10-29,393.43,398.01,386.62,390.34,156379,393.43,398.01,386.62,390.34,156379,0.0,1.0
2020-10-30,391.45,395.24,380.0001,392.51,227757,391.45,395.24,380.0001,392.51,227757,0.0,1.0
2020-11-02,390.85,401.82,384.26,395.16,202066,390.85,401.82,384.26,395.16,202066,0.0,1.0
2020-11-03,402.71,406.22,392.26,396.8,178062,402.71,406.22,392.26,396.8,178062,0.0,1.0
2020-11-04,441.65,443.2,410.27,410.27,301438,441.65,443.2,410.27,410.27,301438,0.0,1.0
2020-11-05,444.6,450.0,434.19,446.78,117196,444.6,450.0,434.19,446.78,117196,0.0,1.0
2020-11-06,443.85,449.775,441.79,445.55,129374,443.85,449.775,441.79,445.55,129374,0.0,1.0
2020-11-09,430.5,468.57,428.79,465.84,282918,430.5,468.57,428.79,465.84,282918,0.0,1.0
2020-11-10,432.89,436.16,415.5401,433.33,353826,432.89,436.16,415.5401,433.33,353826,0.0,1.0
2020-11-11,471.78,474.985,443.5394,450.0,374912,471.78,474.985,443.5394,450.0,374912,0.0,1.0
2020-11-12,461.72,473.21,457.68,473.21,164723,461.72,473.21,457.68,473.21,164723,0.0,1.0
2020-11-13,473.25,475.9,467.71,467.71,143512,473.25,475.9,467.71,467.71,143512,0.0,1.0
2020-11-16,473.25,477.775,466.69,473.3,159739,473.25,477.775,466.69,473.3,159739,0.0,1.0
2020-11-17,478.02,480.37,467.89,469.75,102084,478.02,480.37,467.89,469.75,102084,0.0,1.0
2020-11-18,474.28,479.92,471.88,479.92,133054,474.28,479.92,471.88,479.92,133054,0.0,1.0
2020-11-19,479.3,481.6,470.63,473.32,114001,479.3,481.6,470.63,473.32,114001,0.0,1.0
2020-11-20,482.79,487.03,475.04,477.84,138867,482.79,487.03,475.04,477.84,138867,0.0,1.0
2020-11-23,486.17,489.965,479.18,483.66,114510,486.17,489.965,479.18,483.66,114510,0.0,1.0
2020-11-24,480.02,488.2,475.83,487.96,210158,480.02,488.2,475.83,487.96,210158,0.0,1.0
2020-11-25,475.57,480.75,466.16,480.75,279636,475.57,480.75,466.16,480.75,279636,0.0,1.0
2020-11-27,473.52,481.15,472.025,481.15,110038,473.52,481.15,472.025,481.15,110038,0.0,1.0
2020-11-30,472.78,477.84,465.636,476.0,253900,472.78,477.84,465.636,476.0,253900,0.0,1.0
2020-12-01,477.35,479.77,470.34,479.77,199532,477.35,479.77,470.34,479.77,199532,0.0,1.0
2020-12-02,476.01,477.0,469.8175,477.0,170391,476.01,477.0,469.8175,477.0,170391,0.0,1.0
2020-12-03,483.52,491.39,478.62,481.41,468817,483.52,491.39,478.62,481.41,468817,0.0,1.0
2020-12-04,494.81,498.85,488.68,489.71,163335,494.81,498.85,488.68,489.71,163335,0.0,1.0
2020-12-07,501.64,503.45,496.255,499.5,149793,501.64,503.45,496.255,499.5,149793,0.0,1.0
2020-12-08,509.97,522.01,506.27,507.12,242535,509.97,522.01,506.27,507.12,242535,0.0,1.0
2020-12-09,498.32,514.16,495.0,505.82,168281,498.32,514.16,495.0,505.82,168281,0.0,1.0
2020-12-10,506.91,508.215,493.45,494.21,139273,506.91,508.215,493.45,494.21,139273,0.0,1.0
2020-12-11,511.91,512.55,503.83,504.0,127411,511.91,512.55,503.83,504.0,127411,0.0,1.0
2020-12-14,517.64,524.35,511.91,511.91,175265,517.64,524.35,511.91,511.91,175265,0.0,1.0
2020-12-15,518.33,524.25,514.46,520.21,155967,518.33,524.25,514.46,520.21,155967,0.0,1.0
2020-12-16,522.41,526.89,518.26,520.51,192089,522.41,526.89,518.26,520.51,192089,0.0,1.0
2020-12-17,527.43,528.615,524.22,525.0,200436,527.43,528.615,524.22,525.0,200436,0.0,1.0
2020-12-18,521.98,530.95,515.245,530.95,346591,521.98,530.95,515.245,530.95,346591,0.0,1.0
2020-12-21,516.23,520.7127,505.69,515.28,189795,516.23,520.7127,505.69,515.28,189795,0.0,1.0
2020-12-22,515.62,520.74,511.48,516.23,138480,515.62,520.74,511.48,516.23,138480,0.0,1.0
2020-12-23,514.07,520.61,510.08,517.09,174621,514.07,520.61,510.08,517.09,174621,0.0,1.0
2020-12-24,518.45,518.45,512.0814,514.46,60240,518.45,518.45,512.0814,514.46,60240,0.0,1.0
2020-12-28,508.42,519.94,505.615,517.79,110472,508.42,519.94,505.615,517.79,110472,0.0,1.0
2020-12-29,507.51,514.76,499.1,513.07,108405,507.51,514.76,499.1,513.07,108405,0.0,1.0
2020-12-30,503.95,512.02,503.9,512.02,63969,503.95,512.02,503.9,512.02,63969,0.0,1.0
2020-12-31,511.04,513.49,498.0821,502.43,140438,511.04,513.49,498.0821,502.43,140438,0.0,1.0
2021-01-04,505.26,514.38,493.98,511.99,208140,505.26,514.38,493.98,511.99,208140,0.0,1.0
2021-01-05,505.01,508.38,500.775,505.38,113341,505.01,508.38,500.775,505.38,113341,0.0,1.0
2021-01-06,497.01,501.15,494.81,498.32,336896,497.01,501.15,494.81,498.32,336896,0.0,1.0
2021-01-07,490.11,506.47,488.2,500.24,221919,490.11,506.47,488.2,500.24,221919,0.0,1.0
2021-01-08,500.36,504.58,490.42,492.9,172613,500.36,504.58,490.42,492.9,172613,0.0,1.0
2021-01-11,495.67,499.58,491.61,495.18,110549,495.67,499.58,491.61,495.18,110549,0.0,1.0
2021-01-12,492.28,497.03,487.51,494.85,179169,492.28,497.03,487.51,494.85,179169,0.0,1.0
2021-01-13,488.96,495.36,485.85,492.43,86344,488.96,495.36,485.85,492.43,86344,0.0,1.0
2021-01-14,481.38,496.06,480.56,490.11,79241,481.38,496.06,480.56,490.11,79241,0.0,1.0
2021-01-15,483.3,485.2,467.82,480.0,241148,483.3,485.2,467.82,480.0,241148,0.0,1.0
2021-01-19,483.72,489.6,479.52,487.93,184586,483.72,489.6,479.52,487.93,184586,0.0,1.0
2021-01-20,503.05,509.45,488.645,492.05,248891,503.05,509.45,488.645,492.05,248891,0.0,1.0
2021-01-21,491.32,509.41,487.105,502.19,168142,491.32,509.41,487.105,502.19,168142,0.0,1.0
2021-01-22,496.16,504.28,487.5,489.53,194691,496.16,504.28,487.5,489.53,194691,0.0,1.0
2021-01-25,511.08,512.75,498.0,500.67,341084,511.08,512.75,498.0,500.67,341084,0.0,1.0
2021-01-26,511.56,514.751,498.32,513.62,237619,511.56,514.751,498.32,513.62,237619,0.0,1.0
2021-01-27,469.07,501.92,463.11,501.17,405211,469.07,501.92,463.11,501.17,405211,0.0,1.0
2021-01-28,491.15,499.4589,469.56,472.84,384362,491.15,499.4589,469.56,472.84,384362,0.0,1.0
2021-01-29,450.11,478.47,436.655,478.47,904846,450.11,478.47,436.655,478.47,904846,0.0,1.0
2021-02-01,451.98,454.82,440.175,450.31,456429,451.98,454.82,440.175,450.31,456429,0.0,1.0
2021-02-02,464.27,466.66,452.95,456.54,283122,464.27,466.66,452.95,456.54,283122,0.0,1.0
2021-02-03,463.63,470.29,457.5,466.52,252267,463.63,470.29,457.5,466.52,252267,0.0,1.0
2021-02-04,477.55,478.56,464.78,465.19,176883,477.55,478.56,464.78,465.19,176883,0.0,1.0
2021-02-05,477.92,480.47,474.125,478.67,190507,477.92,480.47,474.125,478.67,190507,0.0,1.0
2021-02-08,477.68,482.5799,471.89,478.12,160483,477.68,482.5799,471.89,478.12,160483,0.0,1.0
2021-02-09,476.98,482.0,473.62,476.67,274711,476.98,482.0,473.62,476.67,274711,0.0,1.0
2021-02-10,472.07,480.83,466.58,480.38,254912,472.07,480.83,466.58,480.38,254912,0.0,1.0
2021-02-11,470.33,476.46,468.23,473.1,215597,470.33,476.46,468.23,473.1,215597,0.0,1.0
2021-02-12,473.78,477.74,465.54,469.77,344435,473.78,477.74,465.54,469.77,344435,0.0,1.0
2021-02-16,466.13,475.25,464.44,473.3,173175,466.13,475.25,464.44,473.3,173175,0.0,1.0
2021-02-17,469.24,471.16,452.81,461.34,270836,469.24,471.16,452.81,461.34,270836,0.0,1.0
2021-02-18,473.09,475.67,462.54,462.54,159530,473.09,475.67,462.54,462.54,159530,0.0,1.0
2021-02-19,473.82,480.78,472.96,476.34,225685,473.82,480.78,472.96,476.34,225685,0.0,1.0
2021-02-22,459.34,469.08,458.58,465.96,201273,459.34,469.08,458.58,465.96,201273,0.0,1.0
2021-02-23,458.57,460.9276,441.53,452.27,221874,458.57,460.9276,441.53,452.27,221874,0.0,1.0
2021-02-24,465.06,467.1749,450.94,457.66,222544,465.06,467.1749,450.94,457.66,222544,0.0,1.0
2021-02-25,448.25,468.09,444.79,463.93,302977,448.25,468.09,444.79,463.93,302977,0.0,1.0
2021-02-26,457.55,463.74,450.37,453.13,310244,457.55,463.74,450.37,453.13,310244,0.0,1.0
2021-03-01,471.95,472.08,464.45,465.59,192327,471.95,472.08,464.45,465.59,192327,0.0,1.0
2021-03-02,466.38,475.0,465.82,475.0,138411,466.38,475.0,465.82,475.0,138411,0.0,1.0
2021-03-03,455.13,463.8,454.39,463.8,217174,455.13,463.8,454.39,463.8,217174,0.0,1.0
2021-03-04,439.27,458.45,432.39,452.8,240514,439.27,458.45,432.39,452.8,240514,0.0,1.0
2021-03-05,444.74,447.54,423.2301,443.38,278113,444.74,447.54,423.2301,443.38,278113,0.0,1.0
2021-03-08,429.86,445.29,428.5,445.29,210142,429.86,445.29,428.5,445.29,210142,0.0,1.0
2021-03-09,457.17,459.025,436.32,440.1,267838,457.17,459.025,436.32,440.1,267838,0.0,1.0
2021-03-10,458.73,467.425,456.65,459.16,208506,458.73,467.425,456.65,459.16,208506,0.0,1.0
2021-03-11,469.09,477.52,463.73,470.49,237299,469.09,477.52,463.73,470.49,237299,0.0,1.0
2021-03-12,464.33,466.52,450.01,460.01,165004,464.33,466.52,450.01,460.01,165004,0.0,1.0
2021-03-15,486.47,487.2,467.26,469.8,186101,486.47,487.2,467.26,469.8,186101,0.0,1.0
2021-03-16,480.0,493.87,476.69,490.32,193699,480.0,493.87,476.69,490.32,193699,0.0,1.0
2021-03-17,483.52,486.82,472.77,480.35,155399,483.52,486.82,472.77,480.35,155399,0.0,1.0
2021-03-18,461.62,479.56,458.57,473.78,293734,461.62,479.56,458.57,473.78,293734,0.0,1.0
2021-03-19,458.87,468.695,456.15,463.03,414897,458.87,468.695,456.15,463.03,414897,0.0,1.0
2021-03-22,471.8,473.49,459.6685,460.62,145989,471.8,473.49,459.6685,460.62,145989,0.0,1.0
2021-03-23,471.93,478.82,468.22,468.63,218760,471.93,478.82,468.22,468.63,218760,0.0,1.0
2021-03-24,475.39,482.23,470.81,474.03,223019,475.39,482.23,470.81,474.03,223019,0.0,1.0
2021-03-25,479.48,482.45,467.895,472.81,160162,479.48,482.45,467.895,472.81,160162,0.0,1.0
2021-03-26,492.91,493.84,477.675,480.69,305530,492.91,493.84,477.675,480.69,305530,0.0,1.0
2021-03-29,485.14,494.82,476.38,491.54,170426,485.14,494.82,476.38,491.54,170426,0.0,1.0
2021-03-30,484.0,486.47,476.8,484.22,190220,484.0,486.47,476.8,484.22,190220,0.0,1.0
2021-03-31,486.05,492.61,477.25,486.27,289720,486.05,492.61,477.25,486.27,289720,0.0,1.0
2021-04-01,500.95,502.5153,490.0,492.26,249452,500.95,502.5153,490.0,492.26,249452,0.0,1.0
2021-04-05,498.79,504.46,495.38,500.0,233932,498.79,504.46,495.38,500.0,233932,0.0,1.0
2021-04-06,505.01,507.23,495.36,498.82,169638,505.01,507.23,495.36,498.82,169638,0.0,1.0
2021-04-07,501.48,506.92,497.23,506.92,117900,501.48,506.92,497.23,506.92,117900,0.0,1.0
2021-04-08,513.74,515.67,502.76,507.92,224300,513.74,515.67,502.76,507.92,224300,0.0,1.0
2021-04-09,518.35,520.535,508.79,514.53,123187,518.35,520.535,508.79,514.53,123187,0.0,1.0
2021-04-12,525.11,525.5,515.05,515.8,122829,525.11,525.5,515.05,515.8,122829,0.0,1.0
2021-04-13,524.78,531.22,521.93,525.11,107987,524.78,531.22,521.93,525.11,107987,0.0,1.0
2021-04-14,521.57,529.39,518.6359,525.93,92445,521.57,529.39,518.6359,525.93,92445,0.0,1.0
2021-04-15,530.91,534.62,525.06,530.16,164037,530.91,534.62,525.06,530.16,164037,0.0,1.0
2021-04-16,532.95,536.33,529.31,532.94,164472,532.95,536.33,529.31,532.94,164472,0.0,1.0
2021-04-19,529.99,533.43,525.83,529.9,123140,529.99,533.43,525.83,529.9,123140,0.0,1.0
2021-04-20,523.6,532.6,516.89,531.12,131119,523.6,532.6,516.89,531.12,131119,0.0,1.0
2021-04-21,527.64,528.9,522.55,523.13,91375,527.64,528.9,522.55,523.13,91375,0.0,1.0
2021-04-22,534.01,539.24,528.26,530.28,148587,534.01,539.24,528.26,530.28,148587,0.0,1.0
2021-04-23,542.49,546.9,537.97,537.97,255026,542.49,546.9,537.97,537.97,255026,0.0,1.0
2021-04-26,544.42,547.57,538.04,544.57,155810,544.42,547.57,538.04,544.57,155810,0.0,1.0
2021-04-27,542.55,546.93,540.08,545.18,110275,542.55,546.93,540.08,545.18,110275,0.0,1.0
2021-04-28,539.47,545.0,538.2,542.75,127497,539.47,545.0,538.2,542.75,127497,0.0,1.0
2021-04-29,533.0,544.91,531.7731,543.9,102468,533.0,544.91,531.7731,543.9,102468,0.0,1.0
2021-04-30,521.41,527.47,516.35,527.47,161737,521.41,527.47,516.35,527.47,161737,0.0,1.0
2021-05-03,515.75,525.66,515.13,524.27,108693,515.75,525.66,515.13,524.27,108693,0.0,1.0
2021-05-04,507.24,511.21,500.73,511.21,109279,507.24,511.21,500.73,511.21,109279,0.0,1.0
2021-05-05,496.36,513.17,492.14,512.3,248100,496.36,513.17,492.14,512.3,248100,0.0,1.0
2021-05-06,494.21,498.2,470.65,491.42,302999,494.21,498.2,470.65,491.42,302999,0.0,1.0
2021-05-07,496.17,508.97,494.405,501.75,101964,496.17,508.97,494.405,501.75,101964,0.0,1.0
2021-05-10,492.9,496.82,486.73,491.32,216829,492.9,496.82,486.73,491.32,216829,0.0,1.0
2021-05-11,487.06,492.58,484.58,484.67,158915,487.06,492.58,484.58,484.67,158915,0.0,1.0
2021-05-12,466.16,484.7378,465.05,479.2,171153,466.16,484.7378,465.05,479.2,171153,0.0,1.0
2021-05-13,475.78,478.15,460.64,472.27,245350,475.78,478.15,460.64,472.27,245350,0.0,1.0
2021-05-14,491.41,493.99,480.81,482.09,168429,491.41,493.99,480.81,482.09,168429,0.0,1.0
2021-05-17,490.19,491.585,486.02,486.34,150271,490.19,491.585,486.02,486.34,150271,0.0,1.0
2021-05-18,489.92,496.24,488.58,492.56,191643,489.92,496.24,488.58,492.56,191643,0.0,1.0
2021-05-19,483.77,487.34,480.47,480.63,130271,483.77,487.34,480.47,480.63,130271,0.0,1.0
2021-05-20,501.24,505.38,487.26,487.26,176307,501.24,505.38,487.26,487.26,176307,0.0,1.0
2021-05-21,491.73,505.39,491.09,504.53,152693,491.73,505.39,491.09,504.53,152693,0.0,1.0
2021-05-24,500.3,506.085,493.0,498.81,152941,500.3,506.085,493.0,498.81,152941,0.0,1.0
2021-05-25,506.6,509.39,502.07,504.48,166990,506.6,509.39,502.07,504.48,166990,0.0,1.0
2021-05-26,503.51,510.91,500.98,510.45,106421,503.51,510.91,500.98,510.45,106421,0.0,1.0
2021-05-27,501.65,509.1747,500.57,501.7,161598,501.65,509.1747,500.57,501.7,161598,0.0,1.0
2021-05-28,506.06,508.23,501.39,506.13,157512,506.06,508.23,501.39,506.13,157512,0.0,1.0
2021-06-01,498.96,512.97,496.345,510.79,264137,498.96,512.97,496.345,510.79,264137,0.0,1.0
2021-06-02,494.69,499.39,488.0,498.02,230376,494.69,499.39,488.0,498.02,230376,0.0,1.0
2021-06-03,479.76,490.12,477.72,490.12,139936,479.76,490.12,477.72,490.12,139936,0.0,1.0
2021-06-04,490.34,490.78,483.215,483.43,130010,490.34,490.78,483.215,483.43,130010,0.0,1.0
2021-06-07,484.71,491.72,482.88,488.28,108427,484.71,491.72,482.88,488.28,108427,0.0,1.0
2021-06-08,488.17,489.77,480.15,489.39,225350,488.17,489.77,480.15,489.39,225350,0.0,1.0
2021-06-09,491.19,496.2,488.03,491.0,119337,491.19,496.2,488.03,491.0,119337,0.0,1.0
2021-06-10,496.42,497.07,491.43,491.85,93500,496.42,497.07,491.43,491.85,93500,0.0,1.0
2021-06-11,504.78,505.52,495.09,497.5,103354,504.78,505.52,495.09,497.5,103354,0.0,1.0
2021-06-14,505.6,507.21,501.48,504.78,196181,505.6,507.21,501.48,504.78,196181,0.0,1.0
2021-06-15,499.52,504.0,496.44,504.0,147602,499.52,504.0,496.44,504.0,147602,0.0,1.0
2021-06-16,493.6,502.34,488.23,500.61,151848,493.6,502.34,488.23,500.61,151848,0.0,1.0
2021-06-17,500.94,503.73,489.3,492.48,180578,500.94,503.73,489.3,492.48,180578,0.0,1.0
2021-06-18,502.35,508.79,499.67,506.49,348504,502.35,508.79,499.67,506.49,348504,0.0,1.0
2021-06-21,506.32,512.4,499.31,505.15,219531,506.32,512.4,499.31,505.15,219531,0.0,1.0
2021-06-22,506.02,510.14,503.79,504.95,196865,506.02,510.14,503.79,504.95,196865,0.0,1.0
2021-06-23,496.96,509.93,496.58,507.28,162018,496.96,509.93,496.58,507.28,162018,0.0,1.0
2021-06-24,501.01,501.355,495.32,500.48,193204,501.01,501.355,495.32,500.48,193204,0.0,1.0
2021-06-25,500.98,506.0,500.05,501.03,246287,500.98,506.0,500.05,501.03,246287,0.0,1.0
2021-06-28,506.37,507.73,501.57,501.57,114350,506.37,507.73,501.57,501.57,114350,0.0,1.0
2021-06-29,511.77,513.09,505.575,508.39,155220,511.77,513.09,505.575,508.39,155220,0.0,1.0
2021-06-30,502.68,513.77,502.45,510.25,145444,502.68,513.77,502.45,510.25,145444,0.0,1.0
2021-07-01,500.32,510.62,500.32,503.53,297588,500.32,510.62,500.32,503.53,297588,0.0,1.0
2021-07-02,507.81,509.64,501.165,502.04,109474,507.81,509.64,501.165,502.04,109474,0.0,1.0
2021-07-06,516.71,519.15,507.78,511.03,167044,516.71,519.15,507.78,511.03,167044,0.0,1.0
2021-07-07,521.37,523.79,511.48,520.0,150677,521.37,523.79,511.48,520.0,150677,0.0,1.0
2021-07-08,515.07,524.54,512.51,517.61,222743,515.07,524.54,512.51,517.61,222743,0.0,1.0
2021-07-09,524.05,526.53,512.44,515.6,115144,524.05,526.53,512.44,515.6,115144,0.0,1.0
2021-07-12,517.7,526.22,513.19,523.66,150205,517.7,526.22,513.19,523.66,150205,0.0,1.0
2021-07-13,516.99,524.63,512.07,515.0,102721,516.99,524.63,512.07,515.0,102721,0.0,1.0
2021-07-14,521.62,523.88,518.6,521.0,165230,521.62,523.88,518.6,521.0,165230,0.0,1.0
2021-07-15,519.33,522.2,514.26,521.27,155789,519.33,522.2,514.26,521.27,155789,0.0,1.0
2021-07-16,523.93,530.01,522.39,522.39,113437,523.93,530.01,522.39,522.39,113437,0.0,1.0
2021-07-19,521.88,526.96,516.401,519.74,134690,521.88,526.96,516.401,519.74,134690,0.0,1.0
2021-07-20,533.3,538.11,523.875,525.41,184740,533.3,538.11,523.875,525.41,184740,0.0,1.0
2021-07-21,540.83,542.69,530.97,531.96,162402,540.83,542.69,530.97,531.96,162402,0.0,1.0
2021-07-22,550.24,551.09,542.69,542.69,160684,550.24,551.09,542.69,542.69,160684,0.0,1.0
2021-07-23,552.88,553.97,545.79,551.57,153468,552.88,553.97,545.79,551.57,153468,0.0,1.0
2021-07-26,539.94,547.44,535.84,539.99,183223,539.94,547.44,535.84,539.99,183223,0.0,1.0
2021-07-27,529.79,541.86,526.49,541.43,227109,529.79,541.86,526.49,541.43,227109,0.0,1.0
2021-07-28,527.46,536.99,525.53,531.1,149934,527.46,536.99,525.53,531.1,149934,0.0,1.0
2021-07-29,527.78,536.18,525.75,528.34,233521,527.78,536.18,525.75,528.34,233521,0.0,1.0
2021-07-30,523.91,529.08,522.64,522.64,154283,523.91,529.08,522.64,522.64,154283,0.0,1.0
2021-08-02,526.05,534.33,525.29,526.15,199457,526.05,534.33,525.29,526.15,199457,0.0,1.0
2021-08-03,513.61,529.64,501.72,527.36,612739,513.61,529.64,501.72,527.36,612739,0.0,1.0
2021-08-04,501.31,528.19,496.345,518.87,613567,501.31,528.19,496.345,518.87,613567,0.0,1.0
2021-08-05,487.0,504.33,485.43,501.0,409857,487.0,504.33,485.43,501.0,409857,0.0,1.0
2021-08-06,477.61,489.81,473.56,486.11,322498,477.61,489.81,473.56,486.11,322498,0.0,1.0
2021-08-09,469.9,484.13,469.15,476.97,254811,469.9,484.13,469.15,476.97,254811,0.0,1.0
2021-08-10,459.52,477.065,455.71,474.11,427690,459.52,477.065,455.71,474.11,427690,0.0,1.0
2021-08-11,460.04,468.42,454.27,460.41,250552,460.04,468.42,454.27,460.41,250552,0.0,1.0
2021-08-12,454.22,459.04,450.615,458.58,388450,454.22,459.04,450.615,458.58,388450,0.0,1.0
2021-08-13,451.65,455.5,445.13,453.79,373110,451.65,455.5,445.13,453.79,373110,0.0,1.0
2021-08-16,448.12,450.0,442.9891,450.0,307534,448.12,450.0,442.9891,450.0,307534,0.0,1.0
2021-08-17,457.33,457.83,443.7,446.31,307991,457.33,457.83,443.7,446.31,307991,0.0,1.0
2021-08-18,450.04,461.95,449.6,459.69,274544,450.04,461.95,449.6,459.69,274544,0.0,1.0
2021-08-19,447.16,454.77,446.56,446.56,241163,447.16,454.77,446.56,446.56,241163,0.0,1.0
2021-08-20,442.38,448.54,440.54,447.99,216623,442.38,448.54,440.54,447.99,216623,0.0,1.0
2021-08-23,448.43,450.29,439.07,442.0,257521,448.43,450.29,439.07,442.0,257521,0.0,1.0
2021-08-24,454.28,457.5,449.0,449.5,196548,454.28,457.5,449.0,449.5,196548,0.0,1.0
2021-08-25,458.15,459.98,447.43,455.0,249614,458.15,459.98,447.43,455.0,249614,0.0,1.0
2021-08-26,450.55,459.0,447.48,458.15,203985,450.55,459.0,447.48,458.15,203985,0.0,1.0
2021-08-27,459.5,464.76,451.54,451.54,237575,459.5,464.76,451.54,451.54,237575,0.0,1.0
2021-08-30,455.14,462.115,454.08,459.0,166354,455.14,462.115,454.08,459.0,166354,0.0,1.0
2021-08-31,459.74,460.975,452.61,454.55,292154,459.74,460.975,452.61,454.55,292154,0.0,1.0
2021-09-01,468.98,472.61,462.83,462.83,288983,468.98,472.61,462.83,462.83,288983,0.0,1.0
2021-09-02,471.97,473.44,468.32,472.14,190327,471.97,473.44,468.32,472.14,190327,0.0,1.0
2021-09-03,467.23,472.105,466.385,470.0,143937,467.23,472.105,466.385,470.0,143937,0.0,1.0
2021-09-07,462.29,466.9,460.725,466.59,150603,462.29,466.9,460.725,466.59,150603,0.0,1.0
2021-09-08,462.64,464.045,459.065,462.06,180552,462.64,464.045,459.065,462.06,180552,0.0,1.0
2021-09-09,461.59,465.075,461.011,463.08,162416,461.59,465.075,461.011,463.08,162416,0.0,1.0
2021-09-10,451.38,465.775,451.1601,464.24,177808,451.38,465.775,451.1601,464.24,177808,0.0,1.0
2021-09-13,444.35,452.96,442.67,452.96,160423,444.35,452.96,442.67,452.96,160423,0.0,1.0
2021-09-14,439.27,445.98,437.9,445.67,187421,439.27,445.98,437.9,445.67,187421,0.0,1.0
2021-09-15,440.5,440.89,430.0,437.37,315756,440.5,440.89,430.0,437.37,315756,0.0,1.0
2021-09-16,444.44,446.05,438.47,439.3,290110,444.44,446.05,438.47,439.3,290110,0.0,1.0
2021-09-17,434.25,444.49,432.3,443.89,594948,434.25,444.49,432.3,443.89,594948,0.0,1.0
2021-09-20,426.56,429.76,420.8,429.25,326345,426.56,429.76,420.8,429.25,326345,0.0,1.0
2021-09-21,419.82,429.09,418.18,429.09,239385,419.82,429.09,418.18,429.09,239385,0.0,1.0
2021-09-22,417.96,421.575,416.865,421.05,347423,417.96,421.575,416.865,421.05,347423,0.0,1.0
2021-09-23,423.35,427.26,418.54,419.78,163820,423.35,427.26,418.54,419.78,163820,0.0,1.0
2021-09-24,419.31,422.82,417.59,421.82,175746,419.31,422.82,417.59,421.82,175746,0.0,1.0
2021-09-27,416.36,418.075,411.97,416.1,190378,416.36,418.075,411.97,416.1,190378,0.0,1.0
2021-09-28,404.42,411.905,404.27,410.55,228438,404.42,411.905,404.27,410.55,228438,0.0,1.0
2021-09-29,399.75,408.89,399.25,407.75,243338,399.75,408.89,399.25,407.75,243338,0.0,1.0
2021-09-30,397.93,403.62,397.21,400.03,294093,397.93,403.62,397.21,400.03,294093,0.0,1.0
2021-10-01,406.08,410.23,397.57,400.41,257857,406.08,410.23,397.57,400.41,257857,0.0,1.0
2021-10-04,396.12,404.58,392.255,404.58,190328,396.12,404.58,392.255,404.58,190328,0.0,1.0
2021-10-05,395.77,401.445,394.26,397.6,257808,395.77,401.445,394.26,397.6,257808,0.0,1.0
2021-10-06,400.16,400.54,392.06,392.06,295111,400.16,400.54,392.06,392.06,295111,0.0,1.0
2021-10-07,406.45,415.15,403.16,403.16,246833,406.45,415.15,403.16,403.16,246833,0.0,1.0
2021-10-08,400.96,411.42,400.66,408.14,155714,400.96,411.42,400.66,408.14,155714,0.0,1.0
2021-10-11,394.54,403.47,394.17,400.67,197665,394.54,403.47,394.17,400.67,197665,0.0,1.0
2021-10-12,399.16,402.01,396.2501,396.8,162486,399.16,402.01,396.2501,396.8,162486,0.0,1.0
2021-10-13,397.26,404.225,396.95,402.1,209763,397.26,404.225,396.95,402.1,209763,0.0,1.0
2021-10-14,408.23,409.51,401.08,401.08,205113,408.23,409.51,401.08,401.08,205113,0.0,1.0
2021-10-15,409.8,412.59,406.21,410.0,285218,409.8,412.59,406.21,410.0,285218,0.0,1.0
2021-10-18,415.22,415.91,408.09,408.09,142393,415.22,415.91,408.09,408.09,142393,0.0,1.0
2021-10-19,415.45,419.95,414.57,419.16,129511,415.45,419.95,414.57,419.16,129511,0.0,1.0
2021-10-20,410.64,419.66,409.43,418.4,204965,410.64,419.66,409.43,418.4,204965,0.0,1.0
2021-10-21,407.83,410.875,401.13,407.36,220243,407.83,410.875,401.13,407.36,220243,0.0,1.0
2021-10-22,410.05,412.45,406.02,409.03,140884,410.05,412.45,406.02,409.03,140884,0.0,1.0
2021-10-25,413.99,419.21,409.74,410.78,205579,413.99,419.21,409.74,410.78,205579,0.0,1.0
2021-10-26,410.82,419.22,410.8,415.17,210869,410.82,419.22,410.8,415.17,210869,0.0,1.0
2021-10-27,395.05,410.48,394.42,410.48,266055,395.05,410.48,394.42,410.48,266055,0.0,1.0
2021-10-28,395.34,400.94,392.28,397.46,226514,395.34,400.94,392.28,397.46,226514,0.0,1.0
2021-10-29,398.2,401.78,392.91,392.91,211703,398.2,401.78,392.91,392.91,211703,0.0,1.0
2021-11-01,400.26,402.59,396.77,398.52,109747,400.26,402.59,396.77,398.52,109747,0.0,1.0
2021-11-02,390.54,403.75,390.28,400.0,176188,390.54,403.75,390.28,400.0,176188,0.0,1.0
2021-11-03,384.0,391.43,380.56,390.0,510319,384.0,391.43,380.56,390.0,510319,0.0,1.0
2021-11-04,382.85,388.23,382.11,385.61,349815,382.85,388.23,382.11,385.61,349815,0.0,1.0
2021-11-05,380.2,387.52,379.41,384.34,220154,380.2,387.52,379.41,384.34,220154,0.0,1.0
2021-11-08,398.18,400.88,386.14,388.29,550069,398.18,400.88,386.14,388.29,550069,0.0,1.0
2021-11-09,403.74,406.09,391.68,398.9,364600,403.74,406.09,391.68,398.9,364600,0.0,1.0
2021-11-10,388.61,402.04,383.0,400.28,376390,388.61,402.04,383.0,400.28,376390,0.0,1.0
2021-11-11,377.81,399.8,377.55,387.78,629734,377.81,399.8,377.55,387.78,629734,0.0,1.0
2021-11-12,375.67,382.47,370.52,382.47,430198,375.67,382.47,370.52,382.47,430198,0.0,1.0
2021-11-15,390.66,394.5,376.21,376.21,444330,390.66,394.5,376.21,376.21,444330,0.0,1.0
2021-11-16,377.86,396.09,377.73,390.0,436778,377.86,396.09,377.73,390.0,436778,0.0,1.0
2021-11-17,362.58,379.9,362.39,379.4,587010,362.58,379.9,362.39,379.4,587010,0.0,1.0
2021-11-18,352.76,363.85,352.73,363.42,395883,352.76,363.85,352.73,363.42,395883,0.0,1.0
2021-11-19,357.51,367.34,354.0,354.26,593405,357.51,367.34,354.0,354.26,593405,0.0,1.0
2021-11-22,354.18,359.62,349.6953,357.59,296509,354.18,359.62,349.6953,357.59,296509,0.0,1.0
2021-11-23,349.93,352.954,342.89,351.3,342901,349.93,352.954,342.89,351.3,342901,0.0,1.0
2021-11-24,353.37,354.45,344.75,348.42,216979,353.37,354.45,344.75,348.42,216979,0.0,1.0
2021-11-26,345.62,354.46,344.63,350.64,129868,345.62,354.46,344.63,350.64,129868,0.0,1.0
2021-11-29,350.66,354.06,343.6,347.15,300499,350.66,354.06,343.6,347.15,300499,0.0,1.0
2021-11-30,353.13,356.93,348.92,349.35,645099,353.13,356.93,348.92,349.35,645099,0.0,1.0
2021-12-01,363.58,368.0,355.86,358.0,452469,363.58,368.0,355.86,358.0,452469,0.0,1.0
2021-12-02,380.55,381.765,361.62,361.62,538650,380.55,381.765,361.62,361.62,538650,0.0,1.0
2021-12-03,381.51,383.77,372.89,383.77,423003,381.51,383.77,372.89,383.77,423003,0.0,1.0
2021-12-06,399.28,402.24,377.18,381.21,575730,399.28,402.24,377.18,381.21,575730,0.0,1.0
2021-12-07,400.33,415.39,398.33,402.04,442622,400.33,415.39,398.33,402.04,442622,0.0,1.0
2021-12-08,404.4,408.84,396.15,399.0,304006,404.4,408.84,396.15,399.0,304006,0.0,1.0
2021-12-09,406.99,409.69,402.36,403.09,361546,406.99,409.69,402.36,403.09,361546,0.0,1.0
2021-12-10,407.49,410.83,403.8,407.39,295957,407.49,410.83,403.8,407.39,295957,0.0,1.0
2021-12-13,414.04,417.7,403.57,408.06,314982,414.04,417.7,403.57,408.06,314982,0.0,1.0
2021-12-14,407.77,418.58,403.29,409.23,373957,407.77,418.58,403.29,409.23,373957,0.0,1.0
2021-12-15,415.01,415.465,401.34,407.27,361683,415.01,415.465,401.34,407.27,361683,0.0,1.0
2021-12-16,408.46,423.01,405.03,416.08,477983,408.46,423.01,405.03,416.08,477983,0.0,1.0
2021-12-17,412.25,414.98,404.33,404.6,735264,412.25,414.98,404.33,404.6,735264,0.0,1.0
2021-12-20,423.13,424.79,408.73,409.67,305610,423.13,424.79,408.73,409.67,305610,0.0,1.0
2021-12-21,424.72,430.77,422.03,425.0,370843,424.72,430.77,422.03,425.0,370843,0.0,1.0
2021-12-22,430.26,434.0,423.37,423.37,204731,430.26,434.0,423.37,423.37,204731,0.0,1.0
2021-12-23,435.1,436.985,429.26,430.0,143413,435.1,436.985,429.26,430.0,143413,0.0,1.0
2021-12-27,434.88,438.31,430.5,435.99,163566,434.88,438.31,430.5,435.99,163566,0.0,1.0
2021-12-28,433.7,436.76,430.95,432.88,219213,433.7,436.76,430.95,432.88,219213,0.0,1.0
2021-12-29,439.63,440.89,433.1,435.0,179282,439.63,440.89,433.1,435.0,179282,0.0,1.0
2021-12-30,437.11,444.12,436.98,440.65,291864,437.11,444.12,436.98,440.65,291864,0.0,1.0
2021-12-31,433.67,440.37,433.47,436.17,138336,433.67,440.37,433.47,436.17,138336,0.0,1.0
2022-01-03,443.13,445.1395,433.7,437.15,217866,443.13,445.1395,433.7,437.15,217866,0.0,1.0
2022-01-04,445.83,447.14,438.64,445.52,239563,445.83,447.14,438.64,445.52,239563,0.0,1.0
2022-01-05,425.89,444.48,425.43,439.2,298432,425.89,444.48,425.43,439.2,298432,0.0,1.0
2022-01-06,443.53,448.43,426.94,426.94,230576,443.53,448.43,426.94,426.94,230576,0.0,1.0
2022-01-07,440.05,449.83,439.645,440.67,230927,440.05,449.83,439.645,440.67,230927,0.0,1.0
2022-01-10,440.19,440.49,430.1,433.96,305808,440.19,440.49,430.1,433.96,305808,0.0,1.0
2022-01-11,448.5,450.54,439.97,440.19,221561,448.5,450.54,439.97,440.19,221561,0.0,1.0
2022-01-12,451.98,453.82,447.44,451.0,238197,451.98,453.82,447.44,451.0,238197,0.0,1.0
2022-01-13,438.58,455.81,438.07,449.53,258815,438.58,455.81,438.07,449.53,258815,0.0,1.0
2022-01-14,436.44,438.43,419.5,433.94,327175,436.44,438.43,419.5,433.94,327175,0.0,1.0
2022-01-18,435.94,440.01,431.39,433.15,339866,435.94,440.01,431.39,433.15,339866,0.0,1.0
2022-01-19,438.8,447.62,432.3,435.77,494448,438.8,447.62,432.3,435.77,494448,0.0,1.0
2022-01-20,430.97,448.66,430.84,440.44,174307,430.97,448.66,430.84,440.44,174307,0.0,1.0
2022-01-21,427.03,436.53,425.55,430.65,354302,427.03,436.53,425.55,430.65,354302,0.0,1.0
2022-01-24,439.45,440.3,416.04,420.0,299744,439.45,440.3,416.04,420.0,299744,0.0,1.0
2022-01-25,416.77,436.95,416.23,432.52,258691,416.77,436.95,416.23,432.52,258691,0.0,1.0
2022-01-26,417.29,429.15,413.92,425.26,170550,417.29,429.15,413.92,425.26,170550,0.0,1.0
2022-01-27,422.99,430.765,420.5,422.45,298575,422.99,430.765,420.5,422.45,298575,0.0,1.0
2022-01-28,493.12,497.0,425.72,426.46,753639,493.12,497.0,425.72,426.46,753639,0.0,1.0
2022-01-31,494.99,499.035,478.655,490.12,402445,494.99,499.035,478.655,490.12,402445,0.0,1.0
2022-02-01,497.54,498.895,484.32,495.4,369002,497.54,498.895,484.32,495.4,369002,0.0,1.0
2022-02-02,504.66,506.05,495.43,498.2,249019,504.66,506.05,495.43,498.2,249019,0.0,1.0
2022-02-03,495.22,502.01,490.51,493.26,209220,495.22,502.01,490.51,493.26,209220,0.0,1.0
2022-02-04,502.06,506.435,492.0,494.2,206107,502.06,506.435,492.0,494.2,206107,0.0,1.0
2022-02-07,502.74,507.83,499.01,502.28,232938,502.74,507.83,499.01,502.28,232938,0.0,1.0
2022-02-08,512.48,512.98,501.415,504.45,196269,512.48,512.98,501.415,504.45,196269,0.0,1.0
2022-02-09,523.43,523.6,515.1828,520.0,366780,523.43,523.6,515.1828,520.0,366780,0.0,1.0
2022-02-10,516.82,531.03,509.68,509.68,285819,516.82,531.03,509.68,509.68,285819,0.0,1.0
2022-02-11,516.62,528.6,514.98,520.58,322394,516.62,528.6,514.98,520.58,322394,0.0,1.0
2022-02-14,512.4,526.85,508.53,515.04,221199,512.4,526.85,508.53,515.04,221199,0.0,1.0
2022-02-15,517.93,522.68,510.06,513.53,143811,517.93,522.68,510.06,513.53,143811,0.0,1.0
2022-02-16,511.56,514.74,503.31,512.64,188461,511.56,514.74,503.31,512.64,188461,0.0,1.0
2022-02-17,508.93,512.79,498.19,505.5,194544,508.93,512.79,498.19,505.5,194544,0.0,1.0
2022-02-18,498.2,513.41,495.505,507.79,228399,498.2,513.41,495.505,507.79,228399,0.0,1.0
2022-02-22,485.16,495.285,483.43,493.28,218110,485.16,495.285,483.43,493.28,218110,0.0,1.0
2022-02-23,454.8,488.69,453.73,488.69,381108,454.8,488.69,453.73,488.69,381108,0.0,1.0
2022-02-24,472.45,473.4,435.42,435.9,259694,472.45,473.4,435.42,435.9,259694,0.0,1.0
2022-02-25,473.39,473.86,461.485,468.61,185763,473.39,473.86,461.485,468.61,185763,0.0,1.0
2022-02-28,471.19,479.82,464.27,467.3,398250,471.19,479.82,464.27,467.3,398250,0.0,1.0
2022-03-01,475.46,483.39,465.06,471.18,324555,475.46,483.39,465.06,471.18,324555,0.0,1.0
2022-03-02,490.0,492.485,474.06,477.23,178244,490.0,492.485,474.06,477.23,178244,0.0,1.0
2022-03-03,481.97,495.29,481.56,495.29,172691,481.97,495.29,481.56,495.29,172691,0.0,1.0
2022-03-04,497.23,502.715,480.6,483.52,326777,497.23,502.715,480.6,483.52,326777,0.0,1.0
2022-03-07,477.02,497.765,476.39,489.31,254033,477.02,497.765,476.39,489.31,254033,0.0,1.0
2022-03-08,468.91,487.405,468.56,475.14,293289,468.91,487.405,468.56,475.14,293289,0.0,1.0
2022-03-09,485.92,492.02,473.72,476.54,241311,485.92,492.02,473.72,476.54,241311,0.0,1.0
2022-03-10,481.61,486.98,476.82,478.06,189650,481.61,486.98,476.82,478.06,189650,0.0,1.0
2022-03-11,463.18,484.59,462.33,484.59,142464,463.18,484.59,462.33,484.59,142464,0.0,1.0
2022-03-14,466.03,479.15,460.11,462.15,265731,466.03,479.15,460.11,462.15,265731,0.0,1.0
2022-03-15,478.68,479.72,465.91,468.52,225922,478.68,479.72,465.91,468.52,225922,0.0,1.0
2022-03-16,483.72,488.36,467.65,483.7,224597,483.72,488.36,467.65,483.7,224597,0.0,1.0
2022-03-17,480.2,487.17,477.635,482.87,277041,480.2,487.17,477.635,482.87,277041,0.0,1.0
2022-03-18,491.65,492.53,470.6,474.95,579974,491.65,492.53,470.6,474.95,579974,0.0,1.0
2022-03-21,483.73,491.33,473.735,487.89,209433,483.73,491.33,473.735,487.89,209433,0.0,1.0
2022-03-22,484.79,489.12,483.11,484.69,231446,484.79,489.12,483.11,484.69,231446,0.0,1.0
2022-03-23,464.42,478.7,464.11,478.7,191012,464.42,478.7,464.11,478.7,191012,0.0,1.0
2022-03-24,465.17,465.63,459.5,464.55,145680,465.17,465.63,459.5,464.55,145680,0.0,1.0
2022-03-25,457.5,469.12,455.6,468.49,299369,457.5,469.12,455.6,468.49,299369,0.0,1.0
2022-03-28,462.39,464.44,454.07,457.44,216391,462.39,464.44,454.07,457.44,216391,0.0,1.0
2022-03-29,479.36,480.99,468.91,469.32,234937,479.36,480.99,468.91,469.32,234937,0.0,1.0
2022-03-30,476.96,479.91,472.03,476.03,173081,476.96,479.91,472.03,476.03,173081,0.0,1.0
2022-03-31,466.46,475.86,466.3,473.35,254467,466.46,475.86,466.3,473.35,254467,0.0,1.0
2022-04-01,449.29,468.67,447.6,466.05,346340,449.29,468.67,447.6,466.05,346340,0.0,1.0
2022-04-04,452.43,459.45,450.88,450.88,154079,452.43,459.45,450.88,450.88,154079,0.0,1.0
2022-04-05,439.91,453.49,437.38,450.46,349613,439.91,453.49,437.38,450.46,349613,0.0,1.0
2022-04-06,419.1,437.27,414.55,437.09,441020,419.1,437.27,414.55,437.09,441020,0.0,1.0
2022-04-07,421.18,426.18,414.48,417.63,274501,421.18,426.18,414.48,417.63,274501,0.0,1.0
2022-04-08,418.75,429.14,418.16,419.59,219705,418.75,429.14,418.16,419.59,219705,0.0,1.0
2022-04-11,411.01,416.8,409.54,414.23,249657,411.01,416.8,409.54,414.23,249657,0.0,1.0
2022-04-12,407.4,417.45,405.485,416.84,221060,407.4,417.45,405.485,416.84,221060,0.0,1.0
2022-04-13,414.98,416.37,402.555,405.0,177729,414.98,416.37,402.555,405.0,177729,0.0,1.0
2022-04-14,413.72,417.92,411.62,417.8,145352,413.72,417.92,411.62,417.8,145352,0.0,1.0
2022-04-18,404.74,414.77,403.45,413.33,197626,404.74,414.77,403.45,413.33,197626,0.0,1.0
2022-04-19,409.55,414.53,402.7817,402.87,314816,409.55,414.53,402.7817,402.87,314816,0.0,1.0
2022-04-20,408.09,416.37,405.2,413.45,220923,408.09,416.37,405.2,413.45,220923,0.0,1.0
2022-04-21,386.67,412.42,384.4403,412.42,319035,386.67,412.42,384.4403,412.42,319035,0.0,1.0
2022-04-22,382.6,389.05,381.735,386.91,195040,382.6,389.05,381.735,386.91,195040,0.0,1.0
2022-04-25,386.5,390.24,378.065,380.0,393166,386.5,390.24,378.065,380.0,393166,0.0,1.0
2022-04-26,369.34,384.0,367.45,384.0,498433,369.34,384.0,367.45,384.0,498433,0.0,1.0
2022-04-27,375.28,376.905,368.85,372.05,458741,375.28,376.905,368.85,372.05,458741,0.0,1.0
2022-04-28,385.38,400.0,372.89,395.97,694561,385.38,400.0,372.89,395.97,694561,0.0,1.0
2022-04-29,373.51,381.53,372.98,381.53,317889,373.51,381.53,372.98,381.53,317889,0.0,1.0
2022-05-02,374.09,377.22,367.33,373.11,640163,374.09,377.22,367.33,373.11,640163,0.0,1.0
2022-05-03,370.52,376.945,369.1,374.41,369409,370.52,376.945,369.1,374.41,369409,0.0,1.0
2022-05-04,378.42,380.63,361.77,370.22,332575,378.42,380.63,361.77,370.22,332575,0.0,1.0
2022-05-05,362.67,376.13,360.63,374.76,191222,362.67,376.13,360.63,374.76,191222,0.0,1.0
2022-05-06,349.89,357.25,345.3,355.43,497591,349.89,357.25,345.3,355.43,497591,0.0,1.0
2022-05-09,341.44,350.62,340.48,345.65,303129,341.44,350.62,340.48,345.65,303129,0.0,1.0
2022-05-10,358.41,362.04,345.44,347.73,357810,358.41,362.04,345.44,347.73,357810,0.0,1.0
2022-05-11,351.09,364.31,349.17,353.45,250276,351.09,364.31,349.17,353.45,250276,0.0,1.0
2022-05-12,352.73,357.77,346.66,347.24,244943,352.73,357.77,346.66,347.24,244943,0.0,1.0
2022-05-13,361.53,365.7,352.81,356.64,189927,361.53,365.7,352.81,356.64,189927,0.0,1.0
2022-05-16,364.4,370.07,357.6,359.43,227788,364.4,370.07,357.6,359.43,227788,0.0,1.0
2022-05-17,379.6,380.62,369.065,369.17,252308,379.6,380.62,369.065,369.17,252308,0.0,1.0
2022-05-18,375.63,378.48,371.29,371.53,332100,375.63,378.48,371.29,371.53,332100,0.0,1.0
2022-05-19,378.72,385.56,372.255,375.73,387831,378.72,385.56,372.255,375.73,387831,0.0,1.0
2022-05-20,395.42,395.43,376.7,376.72,361795,395.42,395.43,376.7,376.72,361795,0.0,1.0
2022-05-23,398.72,403.13,391.345,399.26,313377,398.72,403.13,391.345,399.26,313377,0.0,1.0
2022-05-24,390.84,397.375,389.14,394.59,306363,390.84,397.375,389.14,394.59,306363,0.0,1.0
2022-05-25,398.1,399.105,386.48,389.16,284491,398.1,399.105,386.48,389.16,284491,0.0,1.0
2022-05-26,401.62,404.17,398.125,399.0,252776,401.62,404.17,398.125,399.0,252776,0.0,1.0
2022-05-27,410.92,410.93,397.956,406.41,263253,410.92,410.93,397.956,406.41,263253,0.0,1.0
2022-05-31,409.55,411.47,398.26,406.96,525026,409.55,411.47,398.26,406.96,525026,0.0,1.0
2022-06-01,406.25,416.63,401.855,412.2,239663,406.25,416.63,401.855,412.2,239663,0.0,1.0
2022-06-02,419.56,420.69,401.85,403.57,275349,419.56,420.69,401.85,403.57,275349,0.0,1.0
2022-06-03,420.45,421.47,411.58,415.08,160093,420.45,421.47,411.58,415.08,160093,0.0,1.0
2022-06-06,416.59,425.07,412.75,424.4,218011,416.59,425.07,412.75,424.4,218011,0.0,1.0
2022-06-07,421.88,422.79,409.6,411.78,141544,421.88,422.79,409.6,411.78,141544,0.0,1.0
2022-06-08,408.48,422.76,407.4103,420.59,150989,408.48,422.76,407.4103,420.59,150989,0.0,1.0
2022-06-09,404.83,415.01,404.0,404.19,149544,404.83,415.01,404.0,404.19,149544,0.0,1.0
2022-06-10,401.81,406.33,395.63,398.27,209396,401.81,406.33,395.63,398.27,209396,0.0,1.0
2022-06-13,381.14,392.62,378.45,386.26,199976,381.14,392.62,378.45,386.26,199976,0.0,1.0
2022-06-14,379.41,386.73,377.13,382.81,207733,379.41,386.73,377.13,382.81,207733,0.0,1.0
2022-06-15,395.8,399.87,383.42,383.72,253381,395.8,399.87,383.42,383.72,253381,0.0,1.0
2022-06-16,374.79,389.99,371.52,384.5,267719,374.79,389.99,371.52,384.5,267719,0.0,1.0
2022-06-17,379.03,379.79,373.15,375.27,395880,379.03,379.79,373.15,375.27,395880,0.0,1.0
2022-06-21,385.01,387.91,373.531,384.44,191364,385.01,387.91,373.531,384.44,191364,0.0,1.0
2022-06-22,386.63,390.84,377.23,381.91,168395,386.63,390.84,377.23,381.91,168395,0.0,1.0
2022-06-23,402.24,402.95,385.005,388.41,150237,402.24,402.95,385.005,388.41,150237,0.0,1.0
2022-06-24,416.15,417.55,404.79,406.67,231066,416.15,417.55,404.79,406.67,231066,0.0,1.0
2022-06-27,415.03,419.93,411.1,417.73,153327,415.03,419.93,411.1,417.73,153327,0.0,1.0
2022-06-28,401.36,418.41,401.115,416.84,118370,401.36,418.41,401.115,416.84,118370,0.0,1.0
2022-06-29,401.06,402.68,393.51,401.6,95033,401.06,402.68,393.51,401.6,95033,0.0,1.0
2022-06-30,400.9,405.675,390.245,399.73,179785,400.9,405.675,390.245,399.73,179785,0.0,1.0
2022-07-01,408.26,408.69,397.405,398.33,119192,408.26,408.69,397.405,398.33,119192,0.0,1.0
2022-07-05,411.33,412.66,398.79,404.88,125695,411.33,412.66,398.79,404.88,125695,0.0,1.0
2022-07-06,419.0,423.95,410.5,413.87,157711,419.0,423.95,410.5,413.87,157711,0.0,1.0
2022-07-07,423.61,424.58,417.14,419.54,130209,423.61,424.58,417.14,419.54,130209,0.0,1.0
2022-07-08,418.85,423.62,413.36,421.12,126475,418.85,423.62,413.36,421.12,126475,0.0,1.0
2022-07-11,417.82,421.66,412.8,417.47,116827,417.82,421.66,412.8,417.47,116827,0.0,1.0
2022-07-12,412.13,423.48,410.71,421.59,121182,412.13,423.48,410.71,421.59,121182,0.0,1.0
2022-07-13,416.32,419.27,403.315,406.32,178749,416.32,419.27,403.315,406.32,178749,0.0,1.0
2022-07-14,419.5,421.69,403.09,409.98,123087,419.5,421.69,403.09,409.98,123087,0.0,1.0
2022-07-15,428.3,429.06,421.285,423.35,110566,428.3,429.06,421.285,423.35,110566,0.0,1.0
2022-07-18,425.4,436.12,424.56,431.56,102846,425.4,436.12,424.56,431.56,102846,0.0,1.0
2022-07-19,440.43,441.17,429.42,431.3,178509,440.43,441.17,429.42,431.3,178509,0.0,1.0
2022-07-20,450.0,451.02,441.48,444.32,193058,450.0,451.02,441.48,444.32,193058,0.0,1.0
2022-07-21,466.22,467.49,445.07,446.13,280103,466.22,467.49,445.07,446.13,280103,0.0,1.0
2022-07-22,467.65,468.4,459.395,464.96,99456,467.65,468.4,459.395,464.96,99456,0.0,1.0
2022-07-25,469.7,471.275,462.4677,465.88,284920,469.7,471.275,462.4677,465.88,284920,0.0,1.0
2022-07-26,427.62,471.94,424.0,471.94,340694,427.62,471.94,424.0,471.94,340694,0.0,1.0
2022-07-27,437.67,438.84,429.44,429.44,231722,437.67,438.84,429.44,429.44,231722,0.0,1.0
2022-07-28,456.27,457.13,434.75,436.73,115638,456.27,457.13,434.75,436.73,115638,0.0,1.0
2022-07-29,462.03,463.325,448.725,455.03,139056,462.03,463.325,448.725,455.03,139056,0.0,1.0
2022-08-01,460.7,463.87,454.21,458.13,116347,460.7,463.87,454.21,458.13,116347,0.0,1.0
2022-08-02,462.6,464.23,450.37,458.32,102401,462.6,464.23,450.37,458.32,102401,0.0,1.0
2022-08-03,470.46,476.17,462.83,465.0,140414,470.46,476.17,462.83,465.0,140414,0.0,1.0
2022-08-04,475.4,480.0,469.95,480.0,234042,475.4,480.0,469.95,480.0,234042,0.0,1.0
2022-08-05,482.47,489.64,470.29,472.55,140542,482.47,489.64,470.29,472.55,140542,0.0,1.0
2022-08-08,489.84,491.52,482.47,483.03,190459,489.84,491.52,482.47,483.03,190459,0.0,1.0
2022-08-09,490.58,492.68,485.42,489.51,164361,490.58,492.68,485.42,489.51,164361,0.0,1.0
2022-08-10,501.11,507.99,495.385,495.47,170564,501.11,507.99,495.385,495.47,170564,0.0,1.0
2022-08-11,486.23,506.0074,485.61,503.88,135244,486.23,506.0074,485.61,503.88,135244,0.0,1.0
2022-08-12,490.75,491.43,484.3,490.07,83200,490.75,491.43,484.3,490.07,83200,0.0,1.0
2022-08-15,489.79,495.9,489.3,491.13,115043,489.79,495.9,489.3,491.13,115043,0.0,1.0
2022-08-16,501.49,501.75,489.155,489.79,130166,501.49,501.75,489.155,489.79,130166,0.0,1.0
2022-08-17,499.18,502.38,493.28,493.28,101713,499.18,502.38,493.28,493.28,101713,0.0,1.0
2022-08-18,497.38,502.96,494.68,501.61,110707,497.38,502.96,494.68,501.61,110707,0.0,1.0
2022-08-19,489.79,497.19,486.89,495.48,148791,489.79,497.19,486.89,495.48,148791,0.0,1.0
2022-08-22,477.92,482.74,475.075,479.48,120744,477.92,482.74,475.075,479.48,120744,0.0,1.0
2022-08-23,476.13,482.05,475.51,475.51,65334,476.13,482.05,475.51,475.51,65334,0.0,1.0
2022-08-24,478.72,482.98,472.34,476.13,101933,478.72,482.98,472.34,476.13,101933,0.0,1.0
2022-08-25,485.58,487.08,478.02,478.16,72870,485.58,487.08,478.02,478.16,72870,0.0,1.0
2022-08-26,476.85,485.87,472.91,483.39,100929,476.85,485.87,472.91,483.39,100929,0.0,1.0
2022-08-29,462.54,476.435,461.81,471.85,115237,462.54,476.435,461.81,471.85,115237,0.0,1.0
2022-08-30,455.83,468.235,452.525,466.39,149217,455.83,468.235,452.525,466.39,149217,0.0,1.0
2022-08-31,449.4,463.3,445.02,456.19,200899,449.4,463.3,445.02,456.19,200899,0.0,1.0
2022-09-01,442.82,446.76,435.81,445.0,166327,442.82,446.76,435.81,445.0,166327,0.0,1.0
2022-09-02,439.78,452.4,435.67,444.84,165408,439.78,452.4,435.67,444.84,165408,0.0,1.0
2022-09-06,441.63,451.18,437.14,438.27,145139,441.63,451.18,437.14,438.27,145139,0.0,1.0
2022-09-07,449.54,452.2,439.03,440.12,106048,449.54,452.2,439.03,440.12,106048,0.0,1.0
2022-09-08,451.61,457.37,447.28,447.28,89443,451.61,457.37,447.28,447.28,89443,0.0,1.0
2022-09-09,451.77,460.62,450.38,458.33,119317,451.77,460.62,450.38,458.33,119317,0.0,1.0
2022-09-12,460.67,465.68,453.39,456.91,220833,460.67,465.68,453.39,456.91,220833,0.0,1.0
2022-09-13,454.33,461.28,451.015,451.21,295351,454.33,461.28,451.015,451.21,295351,0.0,1.0
2022-09-14,463.98,465.38,446.605,454.34,312492,463.98,465.38,446.605,454.34,312492,0.0,1.0
2022-09-15,458.0,463.58,451.3,459.65,307891,458.0,463.58,451.3,459.65,307891,0.0,1.0
2022-09-16,465.95,466.43,449.71,453.57,496379,465.95,466.43,449.71,453.57,496379,0.0,1.0
2022-09-19,449.84,466.27,442.72,463.23,234724,449.84,466.27,442.72,463.23,234724,0.0,1.0
2022-09-20,450.07,452.58,436.5,443.62,346548,450.07,452.58,436.5,443.62,346548,0.0,1.0
2022-09-21,449.7,461.245,448.77,452.95,210961,449.7,461.245,448.77,452.95,210961,0.0,1.0
2022-09-22,439.59,446.93,435.23,446.93,179028,439.59,446.93,435.23,446.93,179028,0.0,1.0
2022-09-23,427.91,438.14,423.64,432.71,191552,427.91,438.14,423.64,432.71,191552,0.0,1.0
2022-09-26,428.18,436.51,425.45,430.47,161052,428.18,436.51,425.45,430.47,161052,0.0,1.0
2022-09-27,425.57,439.0,420.205,435.87,179368,425.57,439.0,420.205,435.87,179368,0.0,1.0
2022-09-28,433.03,436.14,425.33,427.93,141307,433.03,436.14,425.33,427.93,141307,0.0,1.0
2022-09-29,424.84,431.1,422.22,429.84,158191,424.84,431.1,422.22,429.84,158191,0.0,1.0
2022-09-30,412.01,427.65,410.8,422.28,232517,412.01,427.65,410.8,422.28,232517,0.0,1.0
2022-10-03,423.91,430.99,409.32,415.16,221212,423.91,430.99,409.32,415.16,221212,0.0,1.0
2022-10-04,441.14,441.775,430.25,430.25,355561,441.14,441.775,430.25,430.25,355561,0.0,1.0
2022-10-05,439.98,443.98,428.64,434.66,131221,439.98,443.98,428.64,434.66,131221,0.0,1.0
2022-10-06,413.82,434.95,410.72,430.77,304626,413.82,434.95,410.72,430.77,304626,0.0,1.0
2022-10-07,402.2,411.73,399.31,407.3,327728,402.2,411.73,399.31,407.3,327728,0.0,1.0
2022-10-10,396.31,403.66,391.515,402.65,241397,396.31,403.66,391.515,402.65,241397,0.0,1.0
2022-10-11,405.73,406.11,394.375,402.24,346662,405.73,406.11,394.375,402.24,346662,0.0,1.0
2022-10-12,405.31,413.4399,404.16,406.2,251166,405.31,413.4399,404.16,406.2,251166,0.0,1.0
2022-10-13,404.07,407.65,389.835,394.26,191937,404.07,407.65,389.835,394.26,191937,0.0,1.0
2022-10-14,400.41,413.54,398.56,407.33,154330,400.41,413.54,398.56,407.33,154330,0.0,1.0
2022-10-17,409.28,417.59,406.11,406.44,163446,409.28,417.59,406.11,406.44,163446,0.0,1.0
2022-10-18,420.01,425.23,414.895,419.3,159641,420.01,425.23,414.895,419.3,159641,0.0,1.0
2022-10-19,408.95,418.77,403.24,417.2,246427,408.95,418.77,403.24,417.2,246427,0.0,1.0
2022-10-20,408.59,412.455,400.225,410.34,189998,408.59,412.455,400.225,410.34,189998,0.0,1.0
2022-10-21,409.66,413.0,400.51,407.61,142168,409.66,413.0,400.51,407.61,142168,0.0,1.0
2022-10-24,415.88,419.27,408.88,412.67,186292,415.88,419.27,408.88,412.67,186292,0.0,1.0
2022-10-25,432.75,437.65,418.97,418.97,278550,432.75,437.65,418.97,418.97,278550,0.0,1.0
2022-10-26,447.56,448.07,429.7,429.7,259736,447.56,448.07,429.7,429.7,259736,0.0,1.0
2022-10-27,474.57,475.91,449.45,450.0,351922,474.57,475.91,449.45,450.0,351922,0.0,1.0
2022-10-28,485.11,485.43,471.67,473.24,207406,485.11,485.43,471.67,473.24,207406,0.0,1.0
2022-10-31,478.84,487.83,477.5,482.3,271398,478.84,487.83,477.5,482.3,271398,0.0,1.0
2022-11-01,476.12,487.24,471.48,486.17,166583,476.12,487.24,471.48,486.17,166583,0.0,1.0
2022-11-02,447.5,475.035,442.2727,473.52,245609,447.5,475.035,442.2727,473.52,245609,0.0,1.0
2022-11-03,436.68,451.135,433.45,440.88,199264,436.68,451.135,433.45,440.88,199264,0.0,1.0
2022-11-04,435.35,443.55,427.72,442.74,171772,435.35,443.55,427.72,442.74,171772,0.0,1.0
2022-11-07,436.85,442.3011,427.09,435.17,227122,436.85,442.3011,427.09,435.17,227122,0.0,1.0
2022-11-08,450.53,456.33,435.48,439.21,311284,450.53,456.33,435.48,439.21,311284,0.0,1.0
2022-11-09,443.77,446.945,437.305,446.82,201447,443.77,446.945,437.305,446.82,201447,0.0,1.0
2022-11-10,581.78,581.87,518.26,525.74,844599,581.78,581.87,518.26,525.74,844599,0.0,1.0
2022-11-11,607.57,623.15,583.86,583.86,475693,607.57,623.15,583.86,583.86,475693,0.0,1.0
2022-11-14,592.9,613.86,580.01,600.01,368129,592.9,613.86,580.01,600.01,368129,0.0,1.0
2022-11-15,616.49,623.61,604.84,610.99,273915,616.49,623.61,604.84,610.99,273915,0.0,1.0
2022-11-16,617.87,623.34,603.65,603.65,194510,617.87,623.34,603.65,603.65,194510,0.0,1.0
2022-11-17,586.71,603.445,571.25,600.84,346047,586.71,603.445,571.25,600.84,346047,0.0,1.0
2022-11-18,576.2,593.87,568.375,593.87,290668,576.2,593.87,568.375,593.87,290668,0.0,1.0
2022-11-21,581.49,582.93,568.9,577.42,163316,581.49,582.93,568.9,577.42,163316,0.0,1.0
2022-11-22,577.9,584.355,574.14,581.89,174968,577.9,584.355,574.14,581.89,174968,0.0,1.0
2022-11-23,579.29,594.67,578.29,578.42,177371,579.29,594.67,578.29,578.42,177371,0.0,1.0
2022-11-25,589.07,589.97,570.81,576.59,84283,589.07,589.97,570.81,576.59,84283,0.0,1.0
2022-11-28,587.68,589.05,571.81,579.43,189969,587.68,589.05,571.81,579.43,189969,0.0,1.0
2022-11-29,590.74,597.13,579.48,583.78,214628,590.74,597.13,579.48,583.78,214628,0.0,1.0
2022-11-30,619.72,621.2,582.49,587.37,395794,619.72,621.2,582.49,587.37,395794,0.0,1.0
2022-12-01,621.14,637.69,612.17,617.52,303258,621.14,637.69,612.17,617.52,303258,0.0,1.0
2022-12-02,621.32,626.96,602.3,619.0,190173,621.32,626.96,602.3,619.0,190173,0.0,1.0
2022-12-05,612.1,615.53,599.07,612.34,170105,612.1,615.53,599.07,612.34,170105,0.0,1.0
2022-12-06,609.61,612.68,595.05,609.65,174326,609.61,612.68,595.05,609.65,174326,0.0,1.0
2022-12-07,613.5,616.12,598.48,609.0,136825,613.5,616.12,598.48,609.0,136825,0.0,1.0
2022-12-08,624.99,632.025,610.6,620.69,179424,624.99,632.025,610.6,620.69,179424,0.0,1.0
2022-12-09,615.45,626.45,614.9,620.76,142127,615.45,626.45,614.9,620.76,142127,0.0,1.0
2022-12-12,616.31,623.2,609.29,618.13,120397,616.31,623.2,609.29,618.13,120397,0.0,1.0
2022-12-13,620.56,638.87,615.335,628.0,237578,620.56,638.87,615.335,628.0,237578,0.0,1.0
2022-12-14,606.68,628.65,602.5,616.86,193770,606.68,628.65,602.5,616.86,193770,0.0,1.0
2022-12-15,598.21,598.22,583.635,594.02,242626,598.21,598.22,583.635,594.02,242626,0.0,1.0
2022-12-16,590.63,595.19,583.18,595.19,427657,590.63,595.19,583.18,595.19,427657,0.0,1.0
2022-12-19,585.65,593.7,579.61,586.61,170815,585.65,593.7,579.61,586.61,170815,0.0,1.0
2022-12-20,591.15,595.52,580.485,582.74,138329,591.15,595.52,580.485,582.74,138329,0.0,1.0
2022-12-21,614.2,614.21,592.59,592.59,133042,614.2,614.21,592.59,592.59,133042,0.0,1.0
2022-12-22,614.52,617.48,599.28,602.71,128404,614.52,617.48,599.28,602.71,128404,0.0,1.0
2022-12-23,616.76,623.155,605.055,613.1,90452,616.76,623.155,605.055,613.1,90452,0.0,1.0
2022-12-27,614.3,617.37,608.17,613.88,92277,614.3,617.37,608.17,613.88,92277,0.0,1.0
2022-12-28,606.84,622.22,604.4,615.33,92623,606.84,622.22,604.4,615.33,92623,0.0,1.0
2022-12-29,600.9,614.49,598.755,607.49,120581,600.9,614.49,598.755,607.49,120581,0.0,1.0
2022-12-30,598.58,599.09,587.81,591.69,153245,598.58,599.09,587.81,591.69,153245,0.0,1.0
2023-01-03,591.19,617.1,586.11,608.65,165263,591.19,617.1,586.11,608.65,165263,0.0,1.0
2023-01-04,609.04,609.8,596.155,596.54,117334,609.04,609.8,596.155,596.54,117334,0.0,1.0
2023-01-05,596.9,606.405,589.5,601.06,146516,596.9,606.405,589.5,601.06,146516,0.0,1.0
2023-01-06,601.94,608.7,583.69,603.6,115677,601.94,608.7,583.69,603.6,115677,0.0,1.0
2023-01-09,593.87,611.98,591.8,609.55,193283,593.87,611.98,591.8,609.55,193283,0.0,1.0
2023-01-10,585.86,591.62,575.39,588.48,253026,585.86,591.62,575.39,588.48,253026,0.0,1.0
2023-01-11,598.97,600.92,584.44,588.26,168387,598.97,600.92,584.44,588.26,168387,0.0,1.0
2023-01-12,605.58,608.31,586.6,598.4,163850,605.58,608.31,586.6,598.4,163850,0.0,1.0
2023-01-13,617.92,620.65,599.22,599.22,128997,617.92,620.65,599.22,599.22,128997,0.0,1.0
2023-01-17,627.88,628.265,610.1853,616.01,161389,627.88,628.265,610.1853,616.01,161389,0.0,1.0
2023-01-18,629.97,640.5,619.17,635.29,212055,629.97,640.5,619.17,635.29,212055,0.0,1.0
2023-01-19,623.86,636.99,622.47,625.03,178572,623.86,636.99,622.47,625.03,178572,0.0,1.0
2023-01-20,649.18,649.92,623.39,623.39,199706,649.18,649.92,623.39,623.39,199706,0.0,1.0
2023-01-23,649.95,658.21,640.535,648.39,217787,649.95,658.21,640.535,648.39,217787,0.0,1.0
2023-01-24,640.22,657.58,638.0,653.12,243542,640.22,657.58,638.0,653.12,243542,0.0,1.0
2023-01-25,642.83,646.38,610.665,627.82,188732,642.83,646.38,610.665,627.82,188732,0.0,1.0
2023-01-26,646.05,648.89,632.09,646.65,227523,646.05,648.89,632.09,646.65,227523,0.0,1.0
2023-01-27,660.25,676.9799,617.35,623.79,317427,660.25,676.9799,617.35,623.79,317427,0.0,1.0
2023-01-30,644.28,659.98,644.27,658.12,186002,644.28,659.98,644.27,658.12,186002,0.0,1.0
2023-01-31,665.95,668.445,640.12,643.52,286040,665.95,668.445,640.12,643.52,286040,0.0,1.0
2023-02-01,682.68,686.23,653.19,662.47,204363,682.68,686.23,653.19,662.47,204363,0.0,1.0
2023-02-02,690.32,710.0,685.27,693.62,214570,690.32,710.0,685.27,693.62,214570,0.0,1.0
2023-02-03,681.32,692.79,671.73,671.73,209905,681.32,692.79,671.73,671.73,209905,0.0,1.0
2023-02-06,673.45,677.72,667.8,677.72,169793,673.45,677.72,667.8,677.72,169793,0.0,1.0
2023-02-07,677.53,680.85,657.195,666.35,162509,677.53,680.85,657.195,666.35,162509,0.0,1.0
2023-02-08,676.85,682.47,667.65,677.41,217192,676.85,682.47,667.65,677.41,217192,0.0,1.0
2023-02-09,677.74,698.99,674.92,680.41,244374,677.74,698.99,674.92,680.41,244374,0.0,1.0
2023-02-10,679.73,686.24,669.04,670.98,176071,679.73,686.24,669.04,670.98,176071,0.0,1.0
2023-02-13,694.24,698.03,684.01,691.8,189645,694.24,698.03,684.01,691.8,189645,0.0,1.0
2023-02-14,698.06,701.63,690.29,692.56,191637,698.06,701.63,690.29,692.56,191637,0.0,1.0
2023-02-15,698.94,703.86,691.33,691.33,181689,698.94,703.86,691.33,691.33,181689,0.0,1.0
2023-02-16,687.8,696.22,687.24,690.0,156479,687.8,696.22,687.24,690.0,156479,0.0,1.0
2023-02-17,682.19,687.24,665.8,674.68,207399,682.19,687.24,665.8,674.68,207399,0.0,1.0
2023-02-21,665.0,676.56,663.02,667.33,213572,665.0,676.56,663.02,667.33,213572,0.0,1.0
2023-02-22,663.48,668.34,654.69,666.62,169895,663.48,668.34,654.69,666.62,169895,0.0,1.0
2023-02-23,671.67,674.54,662.56,666.72,94431,671.67,674.54,662.56,666.72,94431,0.0,1.0
2023-02-24,665.94,668.24,658.72,659.87,100101,665.94,668.24,658.72,659.87,100101,0.0,1.0
2023-02-27,670.41,672.72,666.43,671.18,119411,670.41,672.72,666.43,671.18,119411,0.0,1.0
2023-02-28,677.39,686.74,671.85,671.85,292775,677.39,686.74,671.85,671.85,292775,0.0,1.0
2023-03-01,682.79,682.79,670.32,675.54,194182,682.79,682.79,670.32,675.54,194182,0.0,1.0
2023-03-02,687.52,687.77,679.49,681.17,101132,687.52,687.77,679.49,681.17,101132,0.0,1.0
2023-03-03,705.23,708.54,688.5,690.84,172176,705.23,708.54,688.5,690.84,172176,0.0,1.0
2023-03-06,696.58,711.41,696.58,706.99,278913,696.58,711.41,696.58,706.99,278913,0.0,1.0
2023-03-07,701.73,705.75,693.435,696.57,184989,701.73,705.75,693.435,696.57,184989,0.0,1.0
2023-03-08,700.54,705.0,689.48,701.37,192444,700.54,705.0,689.48,701.37,192444,0.0,1.0
2023-03-09,696.43,711.845,696.38,700.94,265761,696.43,711.845,696.38,700.94,265761,0.0,1.0
2023-03-10,695.76,707.31,683.33,694.05,237226,695.76,707.31,683.33,694.05,237226,0.0,1.0
2023-03-13,682.89,693.085,662.19,689.12,486387,682.89,693.085,662.19,689.12,486387,0.0,1.0
2023-03-14,696.89,708.86,689.095,691.04,330437,696.89,708.86,689.095,691.04,330437,0.0,1.0
2023-03-15,668.3,691.5,659.33,684.12,321960,668.3,691.5,659.33,684.12,321960,0.0,1.0
2023-03-16,679.97,697.67,666.5,669.4,314687,679.97,697.67,666.5,669.4,314687,0.0,1.0
2023-03-17,654.94,693.61,651.08,677.21,5150036,654.94,693.61,651.08,677.21,5150036,0.0,1.0
2023-03-20,682.55,684.49,650.0,654.5,309508,682.55,684.49,650.0,654.5,309508,0.0,1.0
2023-03-21,696.88,700.37,676.08,686.14,246547,696.88,700.37,676.08,686.14,246547,0.0,1.0
2023-03-22,678.7,696.07,677.71,694.06,217294,678.7,696.07,677.71,694.06,217294,0.0,1.0
2023-03-23,680.85,688.29,673.12,682.85,218650,680.85,688.29,673.12,682.85,218650,0.0,1.0
2023-03-24,690.94,691.15,672.0,677.55,130569,690.94,691.15,672.0,677.55,130569,0.0,1.0
2023-03-27,688.63,699.3,687.24,691.95,215383,688.63,699.3,687.24,691.95,215383,0.0,1.0
2023-03-28,679.52,690.96,674.8,686.25,180143,679.52,690.96,674.8,686.25,180143,0.0,1.0
2023-03-29,698.13,698.96,685.545,685.87,158964,698.13,698.96,685.545,685.87,158964,0.0,1.0
2023-03-30,696.4,705.0,692.24,700.9,108508,696.4,705.0,692.24,700.9,108508,0.0,1.0
2023-03-31,702.69,703.02,694.71,696.4,364009,702.69,703.02,694.71,696.4,364009,0.0,1.0
2023-04-03,689.84,702.455,686.825,700.0,225989,689.84,702.455,686.825,700.0,225989,0.0,1.0
2023-04-04,689.29,691.5,682.59,689.08,290461,689.29,691.5,682.59,689.08,290461,0.0,1.0
2023-04-05,676.62,693.41,676.6,687.53,102508,676.62,693.41,676.6,687.53,102508,0.0,1.0
2023-04-06,672.42,677.0,668.98,671.3,127596,672.42,677.0,668.98,671.3,127596,0.0,1.0
2023-04-10,679.57,680.19,664.41,668.12,129836,679.57,680.19,664.41,668.12,129836,0.0,1.0
2023-04-11,678.96,688.385,675.37,678.54,167650,678.96,688.385,675.37,678.54,167650,0.0,1.0
2023-04-12,684.43,690.89,682.33,682.33,103639,684.43,690.89,682.33,682.33,103639,0.0,1.0
2023-04-13,698.78,699.22,687.05,687.05,126523,698.78,699.22,687.05,687.05,126523,0.0,1.0
2023-04-14,698.06,702.26,695.22,695.22,133272,698.06,702.26,695.22,695.22,133272,0.0,1.0
2023-04-17,696.47,703.46,686.905,700.68,115284,696.47,703.46,686.905,700.68,115284,0.0,1.0
2023-04-18,697.37,702.29,693.19,700.0,136083,697.37,702.29,693.19,700.0,136083,0.0,1.0
2023-04-19,695.31,695.32,686.08,692.16,192053,695.31,695.32,686.08,692.16,192053,0.0,1.0
2023-04-20,703.44,704.15,692.87,693.65,216989,703.44,704.15,692.87,693.65,216989,0.0,1.0
2023-04-21,719.23,728.85,707.06,707.62,305426,719.23,728.85,707.06,707.62,305426,0.0,1.0
2023-04-24,713.56,726.56,712.65,722.51,232383,713.56,726.56,712.65,722.51,232383,0.0,1.0
2023-04-25,709.52,715.37,708.25,711.35,219849,709.52,715.37,708.25,711.35,219849,0.0,1.0
2023-04-26,714.36,723.89,708.0,710.96,307455,714.36,723.89,708.0,710.96,307455,0.0,1.0
2023-04-27,734.68,736.365,719.17,724.16,251190,734.68,736.365,719.17,724.16,251190,0.0,1.0
2023-04-28,727.95,758.0,718.22,719.22,412358,727.95,758.0,718.22,719.22,412358,0.0,1.0
2023-05-01,745.99,751.58,714.63,726.72,238770,745.99,751.58,714.63,726.72,238770,0.0,1.0
2023-05-02,739.71,749.44,725.29,749.44,251551,739.71,749.44,725.29,749.44,251551,0.0,1.0
2023-05-03,752.39,756.02,732.1,740.47,273140,752.39,756.02,732.1,740.47,273140,0.0,1.0
2023-05-04,736.65,760.15,736.0,748.67,208150,736.65,760.15,736.0,748.67,208150,0.0,1.0
2023-05-05,731.98,743.37,730.325,739.92,148264,731.98,743.37,730.325,739.92,148264,0.0,1.0
2023-05-08,736.41,736.78,729.54,729.54,194955,736.41,736.78,729.54,729.54,194955,0.0,1.0
2023-05-09,737.24,741.83,733.75,735.42,158601,737.24,741.83,733.75,735.42,158601,0.0,1.0
2023-05-10,757.9,758.46,741.43,744.33,171972,757.9,758.46,741.43,744.33,171972,0.0,1.0
2023-05-11,749.29,762.73,743.02,759.0,197706,749.29,762.73,743.02,759.0,197706,0.0,1.0
2023-05-12,743.83,758.5899,741.28,751.41,305512,743.83,758.5899,741.28,751.41,305512,0.0,1.0
2023-05-15,756.14,757.565,739.61,742.58,211815,756.14,757.565,739.61,742.58,211815,0.0,1.0
2023-05-16,754.13,756.64,746.0,753.31,146257,754.13,756.64,746.0,753.31,146257,0.0,1.0
2023-05-17,749.21,759.74,748.8,759.74,181442,749.21,759.74,748.8,759.74,181442,0.0,1.0
2023-05-18,765.94,766.15,748.13,749.0,198924,765.94,766.15,748.13,749.0,198924,0.0,1.0
2023-05-19,755.79,768.795,754.23,768.06,206532,755.79,768.795,754.23,768.06,206532,0.0,1.0
2023-05-22,776.73,794.02,760.37,766.7,233848,776.73,794.02,760.37,766.7,233848,0.0,1.0
2023-05-23,760.21,777.0175,759.05,769.57,246039,760.21,777.0175,759.05,769.57,246039,0.0,1.0
2023-05-24,765.21,770.0,747.71,758.58,165223,765.21,770.0,747.71,758.58,165223,0.0,1.0
2023-05-25,772.13,777.78,766.53,773.5,144603,772.13,777.78,766.53,773.5,144603,0.0,1.0
2023-05-26,791.62,792.22,774.27,774.79,211157,791.62,792.22,774.27,774.79,211157,0.0,1.0
2023-05-30,790.41,796.5,783.96,795.0,187004,790.41,796.5,783.96,795.0,187004,0.0,1.0
2023-05-31,787.67,794.98,775.11,789.89,399036,787.67,794.98,775.11,789.89,399036,0.0,1.0
2023-06-01,793.24,799.95,786.3,786.3,208759,793.24,799.95,786.3,786.3,208759,0.0,1.0
2023-06-02,790.84,800.085,783.06,793.33,176866,790.84,800.085,783.06,793.33,176866,0.0,1.0
2023-06-05,791.6,796.67,783.88,787.21,101134,791.6,796.67,783.88,787.21,101134,0.0,1.0
2023-06-06,789.99,795.35,786.03,789.21,155178,789.99,795.35,786.03,789.21,155178,0.0,1.0
2023-06-07,757.18,797.18,745.45,789.54,374896,757.18,797.18,745.45,789.54,374896,0.0,1.0
2023-06-08,766.69,771.01,756.11,756.11,216687,766.69,771.01,756.11,756.11,216687,0.0,1.0
2023-06-09,774.71,779.74,765.4,769.67,232705,774.71,779.74,765.4,769.67,232705,0.0,1.0
2023-06-12,800.18,800.46,779.37,782.45,154351,800.18,800.46,779.37,782.45,154351,0.0,1.0
2023-06-13,801.58,806.45,797.6,804.53,201692,801.58,806.45,797.6,804.53,201692,0.0,1.0
2023-06-14,795.25,807.08,785.54,804.07,196205,795.25,807.08,785.54,804.07,196205,0.0,1.0
2023-06-15,802.11,807.41,791.68,791.68,175296,802.11,807.41,791.68,791.68,175296,0.0,1.0
2023-06-16,799.96,815.64,795.495,809.69,262951,799.96,815.64,795.495,809.69,262951,0.0,1.0
2023-06-20,795.54,806.67,788.925,797.27,220065,795.54,806.67,788.925,797.27,220065,0.0,1.0
2023-06-21,790.5,796.76,782.435,794.15,187186,790.5,796.76,782.435,794.15,187186,0.0,1.0
2023-06-22,786.85,795.235,778.65,786.84,130075,786.85,795.235,778.65,786.84,130075,0.0,1.0
2023-06-23,776.05,783.26,770.58,779.79,326104,776.05,783.26,770.58,779.79,326104,0.0,1.0
2023-06-26,768.48,780.98,768.16,772.59,125651,768.48,780.98,768.16,772.59,125651,0.0,1.0
2023-06-27,775.54,778.3,764.49,768.48,228815,775.54,778.3,764.49,768.48,228815,0.0,1.0
2023-06-28,787.84,799.61,773.5,774.58,153801,787.84,799.61,773.5,774.58,153801,0.0,1.0
2023-06-29,796.54,797.57,786.515,789.69,104408,796.54,797.57,786.515,789.69,104408,0.0,1.0
2023-06-30,809.21,815.18,805.44,805.44,164309,809.21,815.18,805.44,805.44,164309,0.0,1.0
2023-07-03,795.0,811.1,790.51,805.9,69556,795.0,811.1,790.51,805.9,69556,0.0,1.0
2023-07-05,791.97,798.67,788.89,790.08,109911,791.97,798.67,788.89,790.08,109911,0.0,1.0
2023-07-06,782.4,787.75,776.63,787.75,174988,782.4,787.75,776.63,787.75,174988,0.0,1.0
2023-07-07,793.79,798.13,781.68,781.68,145460,793.79,798.13,781.68,781.68,145460,0.0,1.0
2023-07-10,802.38,810.64,792.47,792.47,151615,802.38,810.64,792.47,792.47,151615,0.0,1.0
2023-07-11,808.41,810.44,799.18,802.73,153133,808.41,810.44,799.18,802.73,153133,0.0,1.0
2023-07-12,810.97,815.54,804.28,815.54,148194,810.97,815.54,804.28,815.54,148194,0.0,1.0
2023-07-13,810.8,817.38,808.49,814.89,104653,810.8,817.38,808.49,814.89,104653,0.0,1.0
2023-07-14,824.45,824.94,810.48,811.3,128334,824.45,824.94,810.48,811.3,128334,0.0,1.0
2023-07-17,837.24,840.71,825.61,825.79,139990,837.24,840.71,825.61,825.79,139990,0.0,1.0
2023-07-18,843.67,847.56,828.8501,836.33,134422,843.67,847.56,828.8501,836.33,134422,0.0,1.0
2023-07-19,844.85,849.37,825.75,847.06,150799,844.85,849.37,825.75,847.06,150799,0.0,1.0
2023-07-20,852.16,856.47,828.94,842.36,261426,852.16,856.47,828.94,842.36,261426,0.0,1.0
2023-07-21,844.5,860.0,838.99,858.85,132615,844.5,860.0,838.99,858.85,132615,0.0,1.0
2023-07-24,834.78,859.51,826.625,850.46,160229,834.78,859.51,826.625,850.46,160229,0.0,1.0
2023-07-25,852.49,858.74,830.0,830.18,302176,852.49,858.74,830.0,830.18,302176,0.0,1.0
2023-07-26,834.75,854.225,829.24,850.56,244092,834.75,854.225,829.24,850.56,244092,0.0,1.0
2023-07-27,820.32,849.11,815.63,843.12,338449,820.32,849.11,815.63,843.12,338449,0.0,1.0
2023-07-28,824.97,835.4,819.53,829.19,146697,824.97,835.4,819.53,829.19,146697,0.0,1.0
2023-07-31,837.97,838.01,825.19,830.0,111233,837.97,838.01,825.19,830.0,111233,0.0,1.0
2023-08-01,829.69,837.53,826.695,835.43,155087,829.69,837.53,826.695,835.43,155087,0.0,1.0
2023-08-02,822.19,826.53,810.26,821.21,215091,822.19,826.53,810.26,821.21,215091,0.0,1.0
2023-08-03,855.18,892.03,837.52,850.0,343322,855.18,892.03,837.52,850.0,343322,0.0,1.0
2023-08-04,841.02,859.25,825.465,856.97,173416,841.02,859.25,825.465,856.97,173416,0.0,1.0
2023-08-07,861.27,862.82,845.01,847.68,161550,861.27,862.82,845.01,847.68,161550,0.0,1.0
2023-08-08,856.16,870.2899,841.29,858.05,193672,856.16,870.2899,841.29,858.05,193672,0.0,1.0
2023-08-09,854.77,862.21,846.4101,860.0,99623,854.77,862.21,846.4101,860.0,99623,0.0,1.0
2023-08-10,859.09,870.2722,854.905,864.05,122192,859.09,870.2722,854.905,864.05,122192,0.0,1.0
2023-08-11,860.11,864.71,855.98,855.98,75258,860.11,864.71,855.98,855.98,75258,0.0,1.0
2023-08-14,875.66,877.57,864.23,868.34,133238,875.66,877.57,864.23,868.34,133238,0.0,1.0
2023-08-15,871.09,877.5425,867.57,874.03,105428,871.09,877.5425,867.57,874.03,105428,0.0,1.0
2023-08-16,848.8,875.09,848.4,870.46,90962,848.8,875.09,848.4,870.46,90962,0.0,1.0
2023-08-17,843.48,851.25,839.73,844.35,165985,843.48,851.25,839.73,844.35,165985,0.0,1.0
2023-08-18,846.13,852.325,830.86,830.86,136703,846.13,852.325,830.86,830.86,136703,0.0,1.0
2023-08-21,845.4,860.22,845.06,848.75,135935,845.4,860.22,845.06,848.75,135935,0.0,1.0
2023-08-22,843.51,857.4,843.46,849.34,89750,843.51,857.4,843.46,849.34,89750,0.0,1.0
2023-08-23,859.91,864.645,845.5,848.78,125549,859.91,864.645,845.5,848.78,125549,0.0,1.0
2023-08-24,846.91,866.8,846.68,866.8,97815,846.91,866.8,846.68,866.8,97815,0.0,1.0
2023-08-25,851.89,861.27,846.0196,850.13,73846,851.89,861.27,846.0196,850.13,73846,0.0,1.0
2023-08-28,865.0,869.49,851.34,851.34,165725,865.0,869.49,851.34,851.34,165725,0.0,1.0
2023-08-29,888.34,889.995,861.19,861.19,123334,888.34,889.995,861.19,861.19,123334,0.0,1.0
2023-08-30,898.69,902.98,888.67,890.0,160087,898.69,902.98,888.67,890.0,160087,0.0,1.0
2023-08-31,904.59,915.475,898.8,898.8,205430,904.59,915.475,898.8,898.8,205430,0.0,1.0
2023-09-01,896.56,914.715,891.02,909.87,176696,896.56,914.715,891.02,909.87,176696,0.0,1.0
2023-09-05,892.71,898.27,868.16,889.48,147115,892.71,898.27,868.16,889.48,147115,0.0,1.0
2023-09-06,907.88,916.41,889.7,889.7,155706,907.88,916.41,889.7,889.7,155706,0.0,1.0
2023-09-07,904.22,906.96,894.83,905.47,192311,904.22,906.96,894.83,905.47,192311,0.0,1.0
2023-09-08,899.72,911.41,895.0,904.23,110705,899.72,911.41,895.0,904.23,110705,0.0,1.0
2023-09-11,904.93,910.81,899.72,903.35,100058,904.93,910.81,899.72,903.35,100058,0.0,1.0
2023-09-12,890.35,903.99,887.51,897.63,139010,890.35,903.99,887.51,897.63,139010,0.0,1.0
2023-09-13,897.46,906.19,886.18,886.18,231436,897.46,906.19,886.18,886.18,231436,0.0,1.0
2023-09-14,906.52,907.92,889.605,900.0,224257,906.52,907.92,889.605,900.0,224257,0.0,1.0
2023-09-15,891.4,903.22,874.17,903.22,426853,891.4,903.22,874.17,903.22,426853,0.0,1.0
2023-09-18,903.12,908.11,884.95,889.12,207340,903.12,908.11,884.95,889.12,207340,0.0,1.0
2023-09-19,909.97,911.91,898.06,903.0,213676,909.97,911.91,898.06,903.0,213676,0.0,1.0
2023-09-20,903.87,915.0,903.01,913.39,145405,903.87,915.0,903.01,913.39,145405,0.0,1.0
2023-09-21,889.84,902.05,889.33,900.0,214225,889.84,902.05,889.33,900.0,214225,0.0,1.0
2023-09-22,889.51,899.92,880.32,892.58,175667,889.51,899.92,880.32,892.58,175667,0.0,1.0
2023-09-25,889.98,898.78,883.58,883.58,137178,889.98,898.78,883.58,883.58,137178,0.0,1.0
2023-09-26,871.22,886.11,865.31,884.8,169170,871.22,886.11,865.31,884.8,169170,0.0,1.0
2023-09-27,885.61,892.25,870.42,870.42,164345,885.61,892.25,870.42,870.42,164345,0.0,1.0
2023-09-28,886.84,896.145,870.74,880.72,117219,886.84,896.145,870.74,880.72,117219,0.0,1.0
2023-09-29,868.53,891.66,868.03,878.78,197369,868.53,891.66,868.03,878.78,197369,0.0,1.0
2023-10-02,863.59,878.36,858.63,865.0,140374,863.59,878.36,858.63,865.0,140374,0.0,1.0
2023-10-03,836.54,871.645,829.98,861.43,220549,836.54,871.645,829.98,861.43,220549,0.0,1.0
2023-10-04,860.85,862.3,840.34,840.34,131857,860.85,862.3,840.34,840.34,131857,0.0,1.0
2023-10-05,862.53,866.53,851.79,857.34,109527,862.53,866.53,851.79,857.34,109527,0.0,1.0
2023-10-06,873.52,880.67,858.88,861.49,99977,873.52,880.67,858.88,861.49,99977,0.0,1.0
2023-10-09,889.39,889.41,862.23,865.73,128397,889.39,889.41,862.23,865.73,128397,0.0,1.0
2023-10-10,889.15,896.0,882.795,895.54,126895,889.15,896.0,882.795,895.54,126895,0.0,1.0
2023-10-11,904.68,906.74,884.205,893.69,162138,904.68,906.74,884.205,893.69,162138,0.0,1.0
2023-10-12,892.34,906.67,889.13,906.67,149803,892.34,906.67,889.13,906.67,149803,0.0,1.0
2023-10-13,895.34,895.98,883.59,889.11,154347,895.34,895.98,883.59,889.11,154347,0.0,1.0
2023-10-16,886.6,909.6095,885.85,903.18,128007,886.6,909.6095,885.85,903.18,128007,0.0,1.0
2023-10-17,918.29,919.72,881.56,881.76,249817,918.29,919.72,881.56,881.76,249817,0.0,1.0
2023-10-18,914.7,922.23,908.08,915.33,256420,914.7,922.23,908.08,915.33,256420,0.0,1.0
2023-10-19,919.26,931.99,901.84,907.85,294801,919.26,931.99,901.84,907.85,294801,0.0,1.0
2023-10-20,912.0,927.85,899.0,924.79,223402,912.0,927.85,899.0,924.79,223402,0.0,1.0
2023-10-23,927.19,940.1,903.03,909.07,204087,927.19,940.1,903.03,909.07,204087,0.0,1.0
2023-10-24,862.12,929.58,845.48,927.19,553990,862.12,929.58,845.48,927.19,553990,0.0,1.0
2023-10-25,825.1,859.3,824.64,845.12,446042,825.1,859.3,824.64,845.12,446042,0.0,1.0
2023-10-26,829.72,838.81,811.99,832.29,313868,829.72,838.81,811.99,832.29,313868,0.0,1.0
2023-10-27,848.1,849.0,823.49,830.99,235815,848.1,849.0,823.49,830.99,235815,0.0,1.0
2023-10-30,851.29,859.23,838.72,851.02,151344,851.29,859.23,838.72,851.02,151344,0.0,1.0
2023-10-31,845.87,853.02,831.55,853.02,161543,845.87,853.02,831.55,853.02,161543,0.0,1.0
2023-11-01,870.99,872.68,838.43,849.23,193949,870.99,872.68,838.43,849.23,193949,0.0,1.0
2023-11-02,900.69,907.47,879.69,879.69,191740,900.69,907.47,879.69,879.69,191740,0.0,1.0
2023-11-03,930.41,932.245,910.84,910.84,171360,930.41,932.245,910.84,910.84,171360,0.0,1.0
2023-11-06,927.76,930.41,907.64,930.41,219576,927.76,930.41,907.64,930.41,219576,0.0,1.0
2023-11-07,938.4,940.61,925.13,934.94,152053,938.4,940.61,925.13,934.94,152053,0.0,1.0
2023-11-08,940.43,954.225,930.07,940.0,284267,940.43,954.225,930.07,940.0,284267,0.0,1.0
2023-11-09,962.7,987.02,900.01,901.26,343330,962.7,987.02,900.01,901.26,343330,0.0,1.0
2023-11-10,996.7,1002.74,962.47,962.47,188286,996.7,1002.74,962.47,962.47,188286,0.0,1.0
2023-11-13,1012.27,1014.0,991.04,998.08,165585,1012.27,1014.0,991.04,998.08,165585,0.0,1.0
2023-11-14,1027.15,1031.69,1006.71,1021.46,214435,1027.15,1031.69,1006.71,1021.46,214435,0.0,1.0
2023-11-15,1020.96,1036.41,1014.86,1027.64,210984,1020.96,1036.41,1014.86,1027.64,210984,0.0,1.0
2023-11-16,1034.06,1046.45,1021.06,1021.06,142614,1034.06,1046.45,1021.06,1021.06,142614,0.0,1.0
2023-11-17,1042.27,1043.47,1028.59,1037.69,101614,1042.27,1043.47,1028.59,1037.69,101614,0.0,1.0
2023-11-20,1051.45,1059.68,1037.55,1045.89,108983,1051.45,1059.68,1037.55,1045.89,108983,0.0,1.0
2023-11-21,1054.9,1064.3132,1049.3,1053.71,110744,1054.9,1064.3132,1049.3,1053.71,110744,0.0,1.0
2023-11-22,1065.17,1077.135,1057.695,1063.1,100831,1065.17,1077.135,1057.695,1063.1,100831,0.0,1.0
2023-11-24,1069.54,1070.96,1061.96,1061.96,36011,1069.54,1070.96,1061.96,1061.96,36011,0.0,1.0
2023-11-27,1081.96,1083.53,1072.31,1073.36,142641,1081.96,1083.53,1072.31,1073.36,142641,0.0,1.0
2023-11-28,1073.31,1089.73,1067.36,1077.76,161249,1073.31,1089.73,1067.36,1077.76,161249,0.0,1.0
2023-11-29,1075.1,1105.56,1071.68,1084.67,219898,1075.1,1105.56,1071.68,1084.67,219898,0.0,1.0
2023-11-30,1087.6,1092.15,1070.37,1075.0,370491,1087.6,1092.15,1070.37,1075.0,370491,0.0,1.0
2023-12-01,1127.71,1130.47,1083.72,1084.97,299849,1127.71,1130.47,1083.72,1084.97,299849,0.0,1.0
2023-12-04,1122.43,1151.49,1117.26,1120.0,191052,1122.43,1151.49,1117.26,1120.0,191052,0.0,1.0
2023-12-05,1131.04,1131.69,1110.72,1115.14,156112,1131.04,1131.69,1110.72,1115.14,156112,0.0,1.0
2023-12-06,1111.61,1140.51,1108.17,1133.58,161910,1111.61,1140.51,1108.17,1133.58,161910,0.0,1.0
2023-12-07,1118.06,1120.49,1099.74,1110.29,138422,1118.06,1120.49,1099.74,1110.29,138422,0.0,1.0
2023-12-08,1134.39,1140.85,1112.92,1114.12,130079,1134.39,1140.85,1112.92,1114.12,130079,0.0,1.0
2023-12-11,1145.82,1147.52,1123.9301,1131.81,133110,1145.82,1147.52,1123.9301,1131.81,133110,0.0,1.0
2023-12-12,1159.22,1159.67,1132.73,1140.19,160563,1159.22,1159.67,1132.73,1140.19,160563,0.0,1.0
2023-12-13,1166.78,1183.79,1157.76,1163.29,236277,1166.78,1183.79,1157.76,1163.29,236277,0.0,1.0
2023-12-14,1129.59,1185.42,1123.56,1181.69,423633,1129.59,1185.42,1123.56,1181.69,423633,0.0,1.0
2023-12-15,1129.78,1136.63,1121.53,1127.12,467099,1129.78,1136.63,1121.53,1127.12,467099,0.0,1.0
2023-12-18,1148.77,1152.525,1130.745,1135.0,359591,1148.77,1152.525,1130.745,1135.0,359591,0.0,1.0
2023-12-19,1152.51,1156.39,1149.16,1150.26,316537,1152.51,1156.39,1149.16,1150.26,316537,0.0,1.0
2023-12-20,1155.15,1180.56,1149.92,1152.51,130052,1155.15,1180.56,1149.92,1152.51,130052,0.0,1.0
2023-12-21,1165.46,1172.1957,1154.57,1162.23,135161,1165.46,1172.1957,1154.57,1162.23,135161,0.0,1.0
2023-12-22,1168.88,1175.61,1160.26,1175.61,67053,1168.88,1175.61,1160.26,1175.61,67053,0.0,1.0
2023-12-26,1164.62,1175.17,1160.57,1175.17,111451,1164.62,1175.17,1160.57,1175.17,111451,0.0,1.0
2023-12-27,1170.61,1175.35,1162.335,1163.99,115132,1170.61,1175.35,1162.335,1163.99,115132,0.0,1.0
2023-12-28,1169.34,1173.71,1167.04,1172.28,62817,1169.34,1173.71,1167.04,1172.28,62817,0.0,1.0
2023-12-29,1164.01,1176.22,1155.265,1168.1,97009,1164.01,1176.22,1155.265,1168.1,97009,0.0,1.0
2024-01-02,1131.16,1158.01,1119.88,1152.4,190842,1131.16,1158.01,1119.88,1152.4,190842,0.0,1.0
2024-01-03,1122.37,1135.0,1116.12,1131.16,158588,1122.37,1135.0,1116.12,1131.16,158588,0.0,1.0
2024-01-04,1117.46,1132.93,1115.095,1124.09,127731,1117.46,1132.93,1115.095,1124.09,127731,0.0,1.0
2024-01-05,1115.46,1132.4,1113.19,1115.52,148191,1115.46,1132.4,1113.19,1115.52,148191,0.0,1.0
2024-01-08,1152.43,1154.52,1115.81,1120.92,134291,1152.43,1154.52,1115.81,1120.92,134291,0.0,1.0
2024-01-09,1159.66,1163.94,1139.75,1144.84,109963,1159.66,1163.94,1139.75,1144.84,109963,0.0,1.0
2024-01-10,1200.23,1200.34,1165.77,1168.33,141312,1200.23,1200.34,1165.77,1168.33,141312,0.0,1.0
2024-01-11,1214.84,1215.69,1190.57,1204.27,105107,1214.84,1215.69,1190.57,1204.27,105107,0.0,1.0
2024-01-12,1230.99,1231.4999,1215.77,1221.12,117315,1230.99,1231.4999,1215.77,1221.12,117315,0.0,1.0
2024-01-16,1224.39,1254.42,1211.585,1230.0,214680,1224.39,1254.42,1211.585,1230.0,214680,0.0,1.0
2024-01-17,1230.16,1231.235,1204.69,1220.0,162759,1230.16,1231.235,1204.69,1220.0,162759,0.0,1.0
2024-01-18,1250.42,1253.475,1231.99,1237.25,130868,1250.42,1253.475,1231.99,1237.25,130868,0.0,1.0
2024-01-19,1260.21,1266.7064,1248.02,1260.25,176049,1260.21,1266.7064,1248.02,1260.25,176049,0.0,1.0
2024-01-22,1288.32,1297.45,1264.52,1272.0,248384,1288.32,1297.45,1264.52,1272.0,248384,0.0,1.0
2024-01-23,1281.51,1291.4756,1263.36,1280.0,260545,1281.51,1291.4756,1263.36,1280.0,260545,0.0,1.0
2024-01-24,1275.55,1307.14,1274.55,1307.14,181906,1275.55,1307.14,1274.55,1307.14,181906,0.0,1.0
2024-01-25,1284.27,1292.17,1273.89,1286.92,219995,1284.27,1292.17,1273.89,1286.92,219995,0.0,1.0
2024-01-26,1196.36,1275.92,1195.01,1235.5,407235,1196.36,1275.92,1195.01,1235.5,407235,0.0,1.0
2024-01-29,1222.38,1228.3575,1199.04,1200.0,198417,1222.38,1228.3575,1199.04,1200.0,198417,0.0,1.0
2024-01-30,1197.06,1222.72,1196.99,1216.62,195248,1197.06,1222.72,1196.99,1216.62,195248,0.0,1.0
2024-01-31,1198.83,1219.34,1187.89,1197.34,206128,1198.83,1219.34,1187.89,1197.34,206128,0.0,1.0
2024-02-01,1243.17,1243.65,1198.83,1198.83,159725,1243.17,1243.65,1198.83,1198.83,159725,0.0,1.0
2024-02-02,1255.3,1257.5,1239.98,1243.2,121410,1255.3,1257.5,1239.98,1243.2,121410,0.0,1.0
2024-02-05,1256.13,1258.79,1233.87,1256.13,100646,1256.13,1258.79,1233.87,1256.13,100646,0.0,1.0
2024-02-06,1259.81,1264.24,1230.385,1259.81,208992,1259.81,1264.24,1230.385,1259.81,208992,0.0,1.0
2024-02-07,1280.45,1286.75,1261.96,1263.63,168593,1280.45,1286.75,1261.96,1263.63,168593,0.0,1.0
2024-02-08,1321.44,1325.0,1283.23,1283.23,196762,1321.44,1325.0,1283.23,1283.23,196762,0.0,1.0
2024-02-09,1323.81,1336.385,1317.42,1327.95,118953,1323.81,1336.385,1317.42,1327.95,118953,0.0,1.0
2024-02-12,1298.35,1333.93,1295.02,1333.93,159583,1298.35,1333.93,1295.02,1333.93,159583,0.0,1.0
2024-02-13,1269.48,1289.88,1257.78,1269.68,272961,1269.48,1289.88,1257.78,1269.68,272961,0.0,1.0
2024-02-14,1293.84,1297.77,1279.425,1283.56,154982,1293.84,1297.77,1279.425,1283.56,154982,0.0,1.0
2024-02-15,1302.7,1307.49,1283.225,1299.64,143552,1302.7,1307.49,1283.225,1299.64,143552,0.0,1.0
2024-02-16,1282.06,1304.23,1280.6,1295.88,115327,1282.06,1304.23,1280.6,1295.88,115327,0.0,1.0
2024-02-20,1259.2,1278.76,1252.69,1278.76,153381,1259.2,1278.76,1252.69,1278.76,153381,0.0,1.0
2024-02-21,1246.56,1259.38,1223.8819,1248.91,151191,1246.56,1259.38,1223.8819,1248.91,151191,0.0,1.0
2024-02-22,1288.26,1290.92,1267.38,1277.52,146160,1288.26,1290.92,1267.38,1277.52,146160,0.0,1.0
2024-02-23,1282.33,1296.36,1268.29,1291.89,123454,1282.33,1296.36,1268.29,1291.89,123454,0.0,1.0
2024-02-26,1288.25,1306.2,1288.23,1292.92,180408,1288.25,1306.2,1288.23,1292.92,180408,0.0,1.0
2024-02-27,1276.03,1288.75,1271.02,1280.78,102227,1276.03,1288.75,1271.02,1280.78,102227,0.0,1.0
2024-02-28,1274.63,1286.8,1273.86,1273.86,193391,1274.63,1286.8,1273.86,1273.86,193391,0.0,1.0
2024-02-29,1269.91,1284.27,1265.2,1279.34,163261,1269.91,1284.27,1265.2,1279.34,163261,0.0,1.0
2024-03-01,1295.2,1297.63,1263.645,1266.48,148503,1295.2,1297.63,1263.645,1266.48,148503,0.0,1.0
2024-03-04,1301.25,1315.84,1293.105,1295.04,87271,1301.25,1315.84,1293.105,1295.04,87271,0.0,1.0
2024-03-05,1263.65,1297.37,1248.03,1297.37,181559,1263.65,1297.37,1248.03,1297.37,181559,0.0,1.0
2024-03-06,1288.11,1290.5,1268.56,1278.42,112713,1288.11,1290.5,1268.56,1278.42,112713,0.0,1.0
2024-03-07,1334.99,1335.04,1295.205,1300.0,183126,1334.99,1335.04,1295.205,1300.0,183126,0.0,1.0
2024-03-08,1300.45,1349.7505,1296.0,1336.37,135929,1300.45,1349.7505,1296.0,1336.37,135929,0.0,1.0
2024-03-11,1282.68,1294.96,1262.86,1288.29,146848,1282.68,1294.96,1262.86,1288.29,146848,0.0,1.0
2024-03-12,1328.59,1331.97,1282.84,1289.42,148859,1328.59,1331.97,1282.84,1289.42,148859,0.0,1.0
2024-03-13,1245.82,1327.54,1221.3,1324.23,353929,1245.82,1327.54,1221.3,1324.23,353929,0.0,1.0
2024-03-14,1202.0,1258.77,1192.75,1251.52,364200,1202.0,1258.77,1192.75,1251.52,364200,0.0,1.0
2024-03-15,1211.81,1213.63,1181.0,1188.1,333057,1211.81,1213.63,1181.0,1188.1,333057,0.0,1.0
2024-03-18,1222.74,1254.99,1216.3351,1217.97,176340,1222.74,1254.99,1216.3351,1217.97,176340,0.0,1.0
2024-03-19,1235.63,1239.73,1210.0,1216.82,155265,1235.63,1239.73,1210.0,1216.82,155265,0.0,1.0
2024-03-20,1245.4,1247.13,1228.02,1243.38,101868,1245.4,1247.13,1228.02,1243.38,101868,0.0,1.0
2024-03-21,1280.02,1287.46,1241.41,1258.76,135124,1280.02,1287.46,1241.41,1258.76,135124,0.0,1.0
2024-03-22,1276.74,1286.0,1264.095,1280.0,205626,1276.74,1286.0,1264.095,1280.0,205626,0.0,1.0
2024-03-25,1266.61,1276.74,1260.19,1276.74,115916,1266.61,1276.74,1260.19,1276.74,115916,0.0,1.0
2024-03-26,1282.47,1290.125,1271.3,1277.19,137069,1282.47,1290.125,1271.3,1277.19,137069,0.0,1.0
2024-03-27,1258.51,1307.98,1255.02,1292.0,144687,1258.51,1307.98,1255.02,1292.0,144687,0.0,1.0
2024-03-28,1249.61,1276.48,1248.57,1259.11,151704,1249.61,1276.48,1248.57,1259.11,151704,0.0,1.0
2024-04-01,1254.37,1265.74,1247.93,1249.61,121105,1254.37,1265.74,1247.93,1249.61,121105,0.0,1.0
2024-04-02,1247.29,1247.46,1224.81,1233.58,141657,1247.29,1247.46,1224.81,1233.58,141657,0.0,1.0
2024-04-03,1248.55,1261.74,1229.61,1229.61,101626,1248.55,1261.74,1229.61,1229.61,101626,0.0,1.0
2024-04-04,1219.85,1266.86,1214.89,1260.61,111580,1219.85,1266.86,1214.89,1260.61,111580,0.0,1.0
2024-04-05,1231.65,1243.4,1221.89,1221.89,80237,1231.65,1243.4,1221.89,1221.89,80237,0.0,1.0
2024-04-08,1238.88,1244.04,1222.46,1232.31,93128,1238.88,1244.04,1222.46,1232.31,93128,0.0,1.0
2024-04-09,1219.08,1246.45,1209.54,1246.45,112840,1219.08,1246.45,1209.54,1246.45,112840,0.0,1.0
2024-04-10,1181.23,1211.26,1177.61,1200.0,179076,1181.23,1211.26,1177.61,1200.0,179076,0.0,1.0
2024-04-11,1191.68,1199.67,1180.25,1187.13,108216,1191.68,1199.67,1180.25,1187.13,108216,0.0,1.0
2024-04-12,1175.61,1183.735,1166.5,1168.89,118199,1175.61,1183.735,1166.5,1168.89,118199,0.0,1.0
2024-04-15,1150.52,1197.84,1145.62,1185.21,182644,1150.52,1197.84,1145.62,1185.21,182644,0.0,1.0
2024-04-16,1152.7,1153.92,1130.855,1151.27,163230,1152.7,1153.92,1130.855,1151.27,163230,0.0,1.0
2024-04-17,1153.28,1169.92,1144.87,1157.25,175830,1153.28,1169.92,1144.87,1157.25,175830,0.0,1.0
2024-04-18,1162.25,1203.0,1147.055,1163.28,214712,1162.25,1203.0,1147.055,1163.28,214712,0.0,1.0
2024-04-19,1130.06,1165.64,1121.88,1165.64,156442,1130.06,1165.64,1121.88,1165.64,156442,0.0,1.0
2024-04-22,1150.66,1157.16,1136.64,1142.48,233504,1150.66,1157.16,1136.64,1142.48,233504,0.0,1.0
2024-04-23,1188.19,1188.4,1155.01,1155.01,275267,1188.19,1188.4,1155.01,1155.01,275267,0.0,1.0
2024-04-24,1193.03,1218.1201,1178.07,1197.67,177940,1193.03,1218.1201,1178.07,1197.67,177940,0.0,1.0
2024-04-25,1193.66,1211.77,1168.83,1175.79,218965,1193.66,1211.77,1168.83,1175.79,218965,0.0,1.0
2024-04-26,1110.85,1159.81,1105.65,1136.83,440692,1110.85,1159.81,1105.65,1136.83,440692,0.0,1.0
2024-04-29,1143.06,1145.48,1112.65,1116.4,323172,1143.06,1145.48,1112.65,1116.4,323172,0.0,1.0
2024-04-30,1133.33,1157.98,1131.03,1143.0,210640,1133.33,1157.98,1131.03,1143.0,210640,0.0,1.0
2024-05-01,1140.73,1178.6,1134.055,1138.03,244833,1140.73,1178.6,1134.055,1138.03,244833,0.0,1.0
2024-05-02,1165.35,1166.53,1134.86,1155.64,166156,1165.35,1166.53,1134.86,1155.64,166156,0.0,1.0
2024-05-03,1193.01,1204.54,1176.4319,1182.34,182907,1193.01,1204.54,1176.4319,1182.34,182907,0.0,1.0
2024-05-06,1242.63,1242.64,1204.03,1205.78,207706,1242.63,1242.64,1204.03,1205.78,207706,0.0,1.0
2024-05-07,1240.62,1244.18,1229.29,1240.1,163561,1240.62,1244.18,1229.29,1240.1,163561,0.0,1.0
2024-05-08,1251.44,1262.97,1238.69,1241.0,132847,1251.44,1262.97,1238.69,1241.0,132847,0.0,1.0
2024-05-09,1286.78,1288.52,1240.31,1251.44,200875,1286.78,1288.52,1240.31,1251.44,200875,0.0,1.0
2024-05-10,1328.61,1358.215,1293.0,1293.0,436617,1328.61,1358.215,1293.0,1293.0,436617,0.0,1.0
2024-05-13,1332.53,1342.45,1322.32,1331.02,244621,1332.53,1342.45,1322.32,1331.02,244621,0.0,1.0
2024-05-14,1353.93,1355.33,1324.3001,1333.12,208211,1353.93,1355.33,1324.3001,1333.12,208211,0.0,1.0
2024-05-15,1368.16,1397.79,1364.58,1365.94,260249,1368.16,1397.79,1364.58,1365.94,260249,0.0,1.0
2024-05-16,1404.43,1412.36,1366.16,1374.86,356944,1404.43,1412.36,1366.16,1374.86,356944,0.0,1.0
2024-05-17,1411.35,1415.95,1388.0,1415.95,246644,1411.35,1415.95,1388.0,1415.95,246644,0.0,1.0
2024-05-20,1446.28,1451.78,1422.35,1423.49,259431,1446.28,1451.78,1422.35,1423.49,259431,0.0,1.0
2024-05-21,1374.8,1443.69,1367.02,1443.69,368583,1374.8,1443.69,1367.02,1443.69,368583,0.0,1.0
2024-05-22,1366.64,1393.42,1366.06,1374.71,192942,1366.64,1393.42,1366.06,1374.71,192942,0.0,1.0
2024-05-23,1353.18,1381.35,1353.09,1381.35,237070,1353.18,1381.35,1353.09,1381.35,237070,0.0,1.0
2024-05-24,1384.64,1387.84,1346.25,1356.19,171482,1384.64,1387.84,1346.25,1356.19,171482,0.0,1.0
2024-05-28,1385.13,1390.0,1364.34,1380.16,188540,1385.13,1390.0,1364.34,1380.16,188540,0.0,1.0
2024-05-29,1356.3,1386.55,1354.33,1374.22,131455,1356.3,1386.55,1354.33,1374.22,131455,0.0,1.0
2024-05-30,1302.66,1342.38,1293.69,1341.56,196804,1302.66,1342.38,1293.69,1341.56,196804,0.0,1.0
2024-05-31,1289.93,1305.15,1266.72,1304.31,332819,1289.93,1305.15,1266.72,1304.31,332819,0.0,1.0
2024-06-03,1293.82,1294.94,1274.55,1288.67,144015,1293.82,1294.94,1274.55,1288.67,144015,0.0,1.0
2024-06-04,1302.74,1310.91,1285.27,1290.46,98913,1302.74,1310.91,1285.27,1290.46,98913,0.0,1.0
2024-06-05,1351.07,1351.95,1309.57,1312.33,107297,1351.07,1351.95,1309.57,1312.33,107297,0.0,1.0
2024-06-06,1329.88,1364.22,1329.11,1351.97,119619,1329.88,1364.22,1329.11,1351.97,119619,0.0,1.0
2024-06-07,1310.32,1332.93,1307.115,1332.93,100584,1310.32,1332.93,1307.115,1332.93,100584,0.0,1.0
2024-06-10,1310.15,1325.72,1298.27,1307.68,125934,1310.15,1325.72,1298.27,1307.68,125934,0.0,1.0
2024-06-11,1315.33,1322.1899,1287.99,1298.64,77100,1315.33,1322.1899,1287.99,1298.64,77100,0.0,1.0
2024-06-12,1378.36,1390.54,1331.86,1332.15,183707,1378.36,1390.54,1331.86,1332.15,183707,0.0,1.0
2024-06-13,1379.01,1389.8675,1358.235,1378.4,94654,1379.01,1389.8675,1358.235,1378.4,94654,0.0,1.0
2024-06-14,1390.59,1393.25,1365.0,1374.29,111715,1390.59,1393.25,1365.0,1374.29,111715,0.0,1.0
2024-06-17,1409.96,1410.61,1370.28,1386.58,119114,1409.96,1410.61,1370.28,1386.58,119114,0.0,1.0
2024-06-18,1421.8,1439.94,1411.15,1411.65,214418,1421.8,1439.94,1411.15,1411.65,214418,0.0,1.0
2024-06-20,1412.76,1428.61,1401.67,1428.25,138331,1412.76,1428.61,1401.67,1428.25,138331,0.0,1.0
2024-06-21,1436.11,1436.44,1406.38,1418.23,235291,1436.11,1436.44,1406.38,1418.23,235291,0.0,1.0
2024-06-24,1441.5,1444.805,1410.655,1429.23,253181,1441.5,1444.805,1410.655,1429.23,253181,0.0,1.0
2024-06-25,1457.29,1462.89,1442.41,1445.37,183354,1457.29,1462.89,1442.41,1445.37,183354,0.0,1.0
2024-06-26,1470.0,1475.56,1443.68,1448.94,177334,1470.0,1475.56,1443.68,1448.94,177334,0.0,1.0
2024-06-27,1477.51,1497.91,1469.96,1477.53,150393,1477.51,1497.91,1469.96,1477.53,150393,0.0,1.0
2024-06-28,1488.66,1518.27,1480.29,1480.29,340261,1488.66,1518.27,1480.29,1480.29,340261,0.0,1.0
2024-07-01,1496.51,1504.28,1454.41,1495.2,143609,1496.51,1504.28,1454.41,1495.2,143609,0.0,1.0
2024-07-02,1529.38,1529.62,1487.7,1496.0,292357,1529.38,1529.62,1487.7,1496.0,292357,0.0,1.0
2024-07-03,1530.06,1541.37,1518.46,1531.0,71820,1530.06,1541.37,1518.46,1531.0,71820,0.0,1.0
2024-07-05,1551.55,1555.06,1527.01,1541.58,108505,1551.55,1555.06,1527.01,1541.58,108505,0.0,1.0
2024-07-08,1530.06,1549.39,1522.22,1549.23,161706,1530.06,1549.39,1522.22,1549.23,161706,0.0,1.0
2024-07-09,1568.06,1575.01,1536.08,1549.18,317284,1568.06,1575.01,1536.08,1549.18,317284,0.0,1.0
2024-07-10,1534.09,1569.84,1496.18,1569.84,198192,1534.09,1569.84,1496.18,1569.84,198192,0.0,1.0
2024-07-11,1567.52,1567.62,1535.76,1535.76,146175,1567.52,1567.62,1535.76,1535.76,146175,0.0,1.0
2024-07-12,1588.52,1605.69,1571.38,1571.38,119771,1588.52,1605.69,1571.38,1571.38,119771,0.0,1.0
2024-07-15,1590.03,1609.45,1579.14,1593.42,187283,1590.03,1609.45,1579.14,1593.42,187283,0.0,1.0
2024-07-16,1614.77,1620.5,1594.51,1596.0,108966,1614.77,1620.5,1594.51,1596.0,108966,0.0,1.0
2024-07-17,1602.8,1627.11,1594.83,1616.88,201149,1602.8,1627.11,1594.83,1616.88,201149,0.0,1.0
2024-07-18,1584.76,1635.68,1575.51,1608.01,152389,1584.76,1635.68,1575.51,1608.01,152389,0.0,1.0
2024-07-19,1590.79,1623.82,1588.34,1594.11,191294,1590.79,1623.82,1588.34,1594.11,191294,0.0,1.0
2024-07-22,1632.17,1643.55,1597.82,1597.82,155691,1632.17,1643.55,1597.82,1597.82,155691,0.0,1.0
2024-07-23,1628.12,1658.03,1625.45,1635.48,159604,1628.12,1658.03,1625.45,1635.48,159604,0.0,1.0
2024-07-24,1559.24,1626.29,1553.71,1621.8,159787,1559.24,1626.29,1553.71,1621.8,159787,0.0,1.0
2024-07-25,1576.93,1591.475,1551.94,1570.65,111811,1576.93,1591.475,1551.94,1570.65,111811,0.0,1.0
2024-07-26,1605.94,1612.569,1579.42,1579.42,131700,1605.94,1612.569,1579.42,1579.42,131700,0.0,1.0
2024-07-29,1588.72,1615.45,1586.99,1612.6,201210,1588.72,1615.45,1586.99,1612.6,201210,0.0,1.0
2024-07-30,1588.5,1621.97,1581.92,1599.98,180675,1588.5,1621.97,1581.92,1599.98,180675,0.0,1.0
2024-07-31,1600.0,1630.0,1592.27,1617.14,253283,1600.0,1630.0,1592.27,1617.14,253283,0.0,1.0
2024-08-01,1578.95,1668.625,1528.43,1554.68,261745,1578.95,1668.625,1528.43,1554.68,261745,0.0,1.0
2024-08-02,1600.38,1602.49,1537.39,1547.1,144730,1600.38,1602.49,1537.39,1547.1,144730,0.0,1.0
2024-08-05,1581.82,1607.08,1544.99,1554.6,136453,1581.82,1607.08,1544.99,1554.6,136453,0.0,1.0
2024-08-06,1654.99,1677.01,1589.92,1599.89,286187,1654.99,1677.01,1589.92,1599.89,286187,0.0,1.0
2024-08-07,1668.63,1708.6,1659.0,1678.25,191606,1668.63,1708.6,1659.0,1678.25,191606,0.0,1.0
2024-08-08,1717.12,1720.6,1673.03,1683.93,135333,1717.12,1720.6,1673.03,1683.93,135333,0.0,1.0
2024-08-09,1752.25,1759.76,1714.01,1720.0,215928,1752.25,1759.76,1714.01,1720.0,215928,0.0,1.0
2024-08-12,1720.0,1755.8,1710.41,1755.8,143959,1720.0,1755.8,1710.41,1755.8,143959,0.0,1.0
2024-08-13,1774.66,1776.32,1734.38,1734.38,119518,1774.66,1776.32,1734.38,1734.38,119518,0.0,1.0
2024-08-14,1809.75,1812.67,1777.0,1777.0,149693,1809.75,1812.67,1777.0,1777.0,149693,0.0,1.0
2024-08-15,1733.79,1818.02,1731.67,1818.02,291801,1733.79,1818.02,1731.67,1818.02,291801,0.0,1.0
2024-08-16,1751.7,1762.56,1707.93,1726.93,152977,1751.7,1762.56,1707.93,1726.93,152977,0.0,1.0
2024-08-19,1753.7,1761.1931,1738.87,1747.1,138046,1753.7,1761.1931,1738.87,1747.1,138046,0.0,1.0
2024-08-20,1750.0,1766.54,1744.73,1760.15,148059,1750.0,1766.54,1744.73,1760.15,148059,0.0,1.0
2024-08-21,1751.6,1759.71,1732.92,1745.03,97101,1751.6,1759.71,1732.92,1745.03,97101,0.0,1.0
2024-08-22,1737.16,1760.88,1732.8501,1758.09,80881,1737.16,1760.88,1732.8501,1758.09,80881,0.0,1.0
2024-08-23,1745.38,1756.45,1732.36,1747.93,72889,1745.38,1756.45,1732.36,1747.93,72889,0.0,1.0
2024-08-26,1706.27,1749.0899,1706.27,1743.2,189024,1706.27,1749.0899,1706.27,1743.2,189024,0.0,1.0
2024-08-27,1714.9,1717.5,1688.35,1701.55,201018,1714.9,1717.5,1688.35,1701.55,201018,0.0,1.0
2024-08-28,1722.35,1725.17,1702.03,1723.37,105387,1722.35,1725.17,1702.03,1723.37,105387,0.0,1.0
2024-08-29,1713.29,1750.35,1710.045,1730.0,126297,1713.29,1750.35,1710.045,1730.0,126297,0.0,1.0
2024-08-30,1730.27,1730.27,1696.87,1722.84,119526,1730.27,1730.27,1696.87,1722.84,119526,0.0,1.0
2024-09-03,1688.41,1769.02,1679.54,1730.61,183117,1688.41,1769.02,1679.54,1730.61,183117,0.0,1.0
2024-09-04,1751.25,1758.78,1677.47,1677.47,157762,1751.25,1758.78,1677.47,1677.47,157762,0.0,1.0
2024-09-05,1757.14,1759.63,1727.07,1742.2,98920,1757.14,1759.63,1727.07,1742.2,98920,0.0,1.0
2024-09-06,1734.01,1779.0,1732.12,1771.1,156278,1734.01,1779.0,1732.12,1771.1,156278,0.0,1.0
2024-09-09,1776.49,1795.2,1749.03,1749.03,144360,1776.49,1795.2,1749.03,1749.03,144360,0.0,1.0
2024-09-10,1797.28,1798.61,1760.825,1783.78,100323,1797.28,1798.61,1760.825,1783.78,100323,0.0,1.0
2024-09-11,1834.23,1836.77,1764.01,1792.0,133833,1834.23,1836.77,1764.01,1792.0,133833,0.0,1.0
2024-09-12,1862.08,1863.44,1822.24,1840.75,110850,1862.08,1863.44,1822.24,1840.75,110850,0.0,1.0
2024-09-13,1868.96,1886.23,1858.5,1868.29,132468,1868.96,1886.23,1858.5,1868.29,132468,0.0,1.0
2024-09-16,1894.98,1895.08,1862.96,1865.0,109724,1894.98,1895.08,1862.96,1865.0,109724,0.0,1.0
2024-09-17,1884.45,1907.49,1868.25,1894.48,170704,1884.45,1907.49,1868.25,1894.48,170704,0.0,1.0
2024-09-18,1900.33,1915.0,1876.855,1885.34,128965,1900.33,1915.0,1876.855,1885.34,128965,0.0,1.0
2024-09-19,1929.21,1946.795,1917.4746,1935.98,122298,1929.21,1946.795,1917.4746,1935.98,122298,0.0,1.0
2024-09-20,1934.63,1951.4,1923.945,1925.17,294808,1934.63,1951.4,1923.945,1925.17,294808,0.0,1.0
2024-09-23,1947.38,1962.83,1939.82,1949.51,111150,1947.38,1962.83,1939.82,1949.51,111150,0.0,1.0
2024-09-24,1916.9,1950.04,1911.22,1950.04,133770,1916.9,1950.04,1911.22,1950.04,133770,0.0,1.0
2024-09-25,1909.85,1934.75,1907.41,1916.9,108280,1909.85,1934.75,1907.41,1916.9,108280,0.0,1.0
2024-09-26,1923.81,1928.6,1910.0,1926.87,116383,1923.81,1928.6,1910.0,1926.87,116383,0.0,1.0
2024-09-27,1919.65,1925.53,1908.87,1923.11,107576,1919.65,1925.53,1908.87,1923.11,107576,0.0,1.0
2024-09-30,1943.52,1946.75,1917.27,1921.61,91574,1943.52,1946.75,1917.27,1921.61,91574,0.0,1.0
2024-10-01,1915.69,1962.96,1906.0,1953.57,184525,1915.69,1962.96,1906.0,1953.57,184525,0.0,1.0
2024-10-02,1938.16,1944.785,1902.975,1907.56,106400,1938.16,1944.785,1902.975,1907.56,106400,0.0,1.0
2024-10-03,1935.95,1941.78,1918.595,1938.0,109521,1935.95,1941.78,1918.595,1938.0,109521,0.0,1.0
2024-10-04,1913.38,1948.29,1886.2,1941.43,121533,1913.38,1948.29,1886.2,1941.43,121533,0.0,1.0
2024-10-07,1955.0,1975.895,1918.55,1920.75,138808,1955.0,1975.895,1918.55,1920.75,138808,0.0,1.0
2024-10-08,1989.58,1996.24,1968.31,1973.11,132539,1989.58,1996.24,1968.31,1973.11,132539,0.0,1.0
2024-10-09,2024.99,2043.595,2000.0,2000.0,114914,2024.99,2043.595,2000.0,2000.0,114914,0.0,1.0
2024-10-10,1984.52,2010.0,1976.74,2008.28,163326,1984.52,2010.0,1976.74,2008.28,163326,0.0,1.0
2024-10-11,2031.0,2031.0,1991.2,1998.39,203669,2031.0,2031.0,1991.2,1998.39,203669,0.0,1.0
2024-10-14,2068.91,2085.195,2042.39,2051.31,118394,2068.91,2085.195,2042.39,2051.31,118394,0.0,1.0
2024-10-15,2061.05,2103.7,2057.2,2090.0,123006,2061.05,2103.7,2057.2,2090.0,123006,0.0,1.0
2024-10-16,2051.78,2055.96,2036.0,2050.3,118537,2051.78,2055.96,2036.0,2050.3,118537,0.0,1.0
2024-10-17,2038.95,2060.01,2012.35,2056.29,115696,2038.95,2060.01,2012.35,2056.29,115696,0.0,1.0
2024-10-18,1973.46,2041.09,1969.7,2041.09,206313,1973.46,2041.09,1969.7,2041.09,206313,0.0,1.0
2024-10-21,1994.45,1998.29,1961.0,1964.62,185898,1994.45,1998.29,1961.0,1964.62,185898,0.0,1.0
2024-10-22,2027.82,2045.895,1978.79,1978.79,220111,2027.82,2045.895,1978.79,1978.79,220111,0.0,1.0
2024-10-23,1998.66,2020.19,1991.525,2020.19,200369,1998.66,2020.19,1991.525,2020.19,200369,0.0,1.0
2024-10-24,1994.05,2024.425,1993.1,2020.62,190426,1994.05,2024.425,1993.1,2020.62,190426,0.0,1.0
2024-10-25,1999.97,2025.9199,1989.09,2015.08,139798,1999.97,2025.9199,1989.09,2015.08,139798,0.0,1.0
2024-10-28,1996.88,2018.67,1996.5,2012.44,100817,1996.88,2018.67,1996.5,2012.44,100817,0.0,1.0
2024-10-29,2021.86,2023.39,2000.85,2000.85,151002,2021.86,2023.39,2000.85,2000.85,151002,0.0,1.0
2024-10-30,2006.99,2034.46,2000.2,2007.22,100884,2006.99,2034.46,2000.2,2007.22,100884,0.0,1.0
2024-10-31,1993.11,2026.59,1993.09,2000.0,123204,1993.11,2026.59,1993.09,2000.0,123204,0.0,1.0
2024-11-01,1988.91,2011.865,1985.38,1995.25,128344,1988.91,2011.865,1985.38,1995.25,128344,0.0,1.0
2024-11-04,1990.94,1999.62,1978.395,1986.3,139503,1990.94,1999.62,1978.395,1986.3,139503,0.0,1.0
2024-11-05,2009.75,2023.13,1989.11,1992.0,124435,2009.75,2023.13,1989.11,1992.0,124435,0.0,1.0
2024-11-06,2090.63,2098.34,2042.48,2059.0,234084,2090.63,2098.34,2042.48,2059.0,234084,0.0,1.0
2024-11-07,2176.1,2188.93,2036.6501,2123.84,344242,2176.1,2188.93,2036.6501,2123.84,344242,0.0,1.0
2024-11-08,2332.29,2351.98,2203.5,2203.5,275985,2332.29,2351.98,2203.5,2203.5,275985,0.0,1.0
2024-11-11,2350.0,2359.77,2316.36,2355.61,152620,2350.0,2359.77,2316.36,2355.61,152620,0.0,1.0
2024-11-12,2348.1,2369.0499,2324.285,2350.0,148186,2348.1,2369.0499,2324.285,2350.0,148186,0.0,1.0
2024-11-13,2348.45,2402.515,2342.62,2348.23,135091,2348.45,2402.515,2342.62,2348.23,135091,0.0,1.0
2024-11-14,2323.17,2364.379,2305.3,2344.52,82927,2323.17,2364.379,2305.3,2344.52,82927,0.0,1.0
2024-11-15,2261.0,2295.05,2246.32,2295.05,185667,2261.0,2295.05,2246.32,2295.05,185667,0.0,1.0
2024-11-18,2272.31,2305.3,2250.255,2261.0,98078,2272.31,2305.3,2250.255,2261.0,98078,0.0,1.0
2024-11-19,2284.43,2304.52,2252.27,2252.27,130295,2284.43,2304.52,2252.27,2252.27,130295,0.0,1.0
2024-11-20,2309.6,2310.075,2232.38,2292.5,102183,2309.6,2310.075,2232.38,2292.5,102183,0.0,1.0
2024-11-21,2337.83,2353.01,2297.525,2317.2,95208,2337.83,2353.01,2297.525,2317.2,95208,0.0,1.0
2024-11-22,2355.35,2377.7446,2324.32,2348.38,90183,2355.35,2377.7446,2324.32,2348.38,90183,0.0,1.0
2024-11-25,2360.22,2383.43,2329.941,2362.21,283516,2360.22,2383.43,2329.941,2362.21,283516,0.0,1.0
2024-11-26,2382.4,2390.45,2352.41,2354.64,202624,2382.4,2390.45,2352.41,2354.64,202624,0.0,1.0
2024-11-27,2354.0,2382.4,2329.275,2382.4,94091,2354.0,2382.4,2329.275,2382.4,94091,0.0,1.0
2024-11-29,2375.03,2387.2,2361.36,2376.68,80765,2375.03,2387.2,2361.36,2376.68,80765,0.0,1.0
2024-12-02,2332.11,2376.67,2315.01,2376.67,119453,2332.11,2376.67,2315.01,2376.67,119453,0.0,1.0
2024-12-03,2345.32,2345.67,2302.57,2313.3,270618,2345.32,2345.67,2302.57,2313.3,270618,0.0,1.0
2024-12-04,2375.83,2400.0,2356.91,2356.91,128303,2375.83,2400.0,2356.91,2356.91,128303,0.0,1.0
2024-12-05,2367.16,2398.27,2351.15,2391.645,152986,2367.16,2398.27,2351.15,2391.645,152986,0.0,1.0
2024-12-06,2371.83,2400.0,2360.65,2368.0,110041,2371.83,2400.0,2360.65,2368.0,110041,0.0,1.0
2024-12-09,2227.11,2361.83,2206.7,2353.82,189029,2227.11,2361.83,2206.7,2353.82,189029,0.0,1.0
2024-12-10,2172.69,2250.45,2162.23,2232.975,270819,2172.69,2250.45,2162.23,2232.975,270819,0.0,1.0
2024-12-11,2196.05,2216.055,2175.12,2183.26,156924,2196.05,2216.055,2175.12,2183.26,156924,0.0,1.0
2024-12-12,2190.92,2211.15,2169.8,2176.57,157565,2190.92,2211.15,2169.8,2176.57,157565,0.0,1.0
2024-12-13,2168.89,2202.82,2156.15,2189.36,120376,2168.89,2202.82,2156.15,2189.36,120376,0.0,1.0
2024-12-16,2170.49,2178.77,2161.64,2163.53,147850,2170.49,2178.77,2161.64,2163.53,147850,0.0,1.0
2024-12-17,2138.18,2166.605,2132.73,2154.78,233956,2138.18,2166.605,2132.73,2154.78,233956,0.0,1.0
2024-12-18,2051.1,2146.06,2044.46,2146.06,192783,2051.1,2146.06,2044.46,2146.06,192783,0.0,1.0
2024-12-19,2044.89,2091.96,2036.65,2055.14,223017,2044.89,2091.96,2036.65,2055.14,223017,0.0,1.0
2024-12-20,2090.98,2090.98,2030.0,2030.0,298672,2090.98,2090.98,2030.0,2030.0,298672,0.0,1.0
2024-12-23,2080.43,2091.32,2059.6,2080.12,71846,2080.43,2091.32,2059.6,2080.12,71846,0.0,1.0
2024-12-24,2104.99,2105.2,2083.07,2086.72,39385,2104.99,2105.2,2083.07,2086.72,39385,0.0,1.0
2024-12-26,2062.71,2093.45,2058.19,2093.45,129146,2062.71,2093.45,2058.19,2093.45,129146,0.0,1.0
2024-12-27,2037.33,2054.29,2017.0,2054.29,103656,2037.33,2054.29,2017.0,2054.29,103656,0.0,1.0
2024-12-30,2013.65,2031.5,1981.0,2007.27,105162,2013.65,2031.5,1981.0,2007.27,105162,0.0,1.0
2024-12-31,1990.93,2012.67,1974.4101,2012.67,168427,1990.93,2012.67,1974.4101,2012.67,168427,0.0,1.0
2025-01-02,1995.92,2028.9999,1985.19,2005.0,160140,1995.92,2028.9999,1985.19,2005.0,160140,0.0,1.0
2025-01-03,1966.26,2020.0,1958.945,2003.11,197182,1966.26,2020.0,1958.945,2003.11,197182,0.0,1.0
2025-01-06,1968.01,1980.045,1944.4237,1976.09,186427,1968.01,1980.045,1944.4237,1976.09,186427,0.0,1.0
2025-01-07,1935.16,1970.14,1923.42,1968.01,139882,1935.16,1970.14,1923.42,1968.01,139882,0.0,1.0
2025-01-08,1964.42,1969.215,1924.48,1925.25,165506,1964.42,1969.215,1924.48,1925.25,165506,0.0,1.0
2025-01-10,1917.63,1944.68,1908.0,1944.68,111501,1917.63,1944.68,1908.0,1944.68,111501,0.0,1.0
2025-01-13,1911.98,1915.35,1881.28,1889.64,120578,1911.98,1915.35,1881.28,1889.64,120578,0.0,1.0
2025-01-14,1949.53,1961.56,1925.37,1928.65,99473,1949.53,1961.56,1925.37,1928.65,99473,0.0,1.0
2025-01-15,2030.47,2030.47,1983.35,2016.97,238165,2030.47,2030.47,1983.35,2016.97,238165,0.0,1.0
2025-01-16,1969.68,2066.675,1963.54,2034.69,197826,1969.68,2066.675,1963.54,2034.69,197826,0.0,1.0
2025-01-17,1900.54,2007.95,1876.17,2007.95,362520,1900.54,2007.95,1876.17,2007.95,362520,0.0,1.0
2025-01-21,1894.19,1916.585,1876.89,1910.04,381345,1894.19,1916.585,1876.89,1910.04,381345,0.0,1.0
2025-01-22,1880.32,1918.09,1842.19,1918.09,283160,1880.32,1918.09,1842.19,1918.09,283160,0.0,1.0
2025-01-23,1854.6,1880.32,1831.23,1880.32,405658,1854.6,1880.32,1831.23,1880.32,405658,0.0,1.0
2025-01-24,1814.85,1865.12,1800.67,1855.33,400791,1814.85,1865.12,1800.67,1855.33,400791,0.0,1.0
2025-01-27,1842.64,1842.65,1787.57,1802.02,275659,1842.64,1842.65,1787.57,1802.02,275659,0.0,1.0
2025-01-28,1851.1,1883.62,1820.0,1830.51,214126,1851.1,1883.62,1820.0,1830.51,214126,0.0,1.0
2025-01-29,1860.21,1867.125,1837.11,1850.0,179159,1860.21,1867.125,1837.11,1850.0,179159,0.0,1.0
2025-01-30,1866.42,1884.845,1859.52,1872.69,120706,1866.42,1884.845,1859.52,1872.69,120706,0.0,1.0
2025-01-31,1873.56,1903.7923,1866.0501,1876.11,199166,1873.56,1903.7923,1866.0501,1876.11,199166,0.0,1.0
2025-02-03,1827.96,1846.05,1794.2,1832.42,266919,1827.96,1846.05,1794.2,1832.42,266919,0.0,1.0
2025-02-04,1809.7,1829.666,1791.99,1816.63,242379,1809.7,1829.666,1791.99,1816.63,242379,0.0,1.0
2025-02-05,1847.8,1890.3392,1610.4,1649.34,660365,1847.8,1890.3392,1610.4,1649.34,660365,0.0,1.0
2025-02-06,1887.3,1892.2,1841.1965,1847.8,325323,1887.3,1892.2,1841.1965,1847.8,325323,0.0,1.0
2025-02-07,1858.86,1889.08,1813.1301,1888.68,178965,1858.86,1889.08,1813.1301,1888.68,178965,0.0,1.0
2025-02-10,1857.35,1874.9999,1851.8601,1870.0,213752,1857.35,1874.9999,1851.8601,1870.0,213752,0.0,1.0
2025-02-11,1797.17,1861.27,1790.155,1861.27,194653,1797.17,1861.27,1790.155,1861.27,194653,0.0,1.0
2025-02-12,1767.41,1792.6,1755.62,1772.31,212289,1767.41,1792.6,1755.62,1772.31,212289,0.0,1.0
2025-02-13,1802.79,1812.6,1761.4643,1785.08,149614,1802.79,1812.6,1761.4643,1785.08,149614,0.0,1.0
2025-02-14,1799.19,1816.43,1789.435,1800.0,99662,1799.19,1816.43,1789.435,1800.0,99662,0.0,1.0
2025-02-18,1794.24,1800.29,1770.57,1789.0,124443,1794.24,1800.29,1770.57,1789.0,124443,0.0,1.0
2025-02-19,1755.26,1794.24,1745.2921,1794.24,200384,1755.26,1794.24,1745.2921,1794.24,200384,0.0,1.0
2025-02-20,1725.54,1744.52,1706.97,1740.05,149388,1725.54,1744.52,1706.97,1740.05,149388,0.0,1.0
2025-02-21,1698.11,1724.4,1687.2,1724.4,157642,1698.11,1724.4,1687.2,1724.4,157642,0.0,1.0
2025-02-24,1732.2,1739.995,1679.69,1703.77,183919,1732.2,1739.995,1679.69,1703.77,183919,0.0,1.0
2025-02-25,1816.76,1822.95,1715.27,1729.67,251706,1816.76,1822.95,1715.27,1729.67,251706,0.0,1.0
2025-02-26,1869.97,1924.315,1862.6601,1875.0,223043,1869.97,1924.315,1862.6601,1875.0,223043,0.0,1.0
2025-02-27,1836.18,1895.31,1827.58,1870.0,149594,1836.18,1895.31,1827.58,1870.0,149594,0.0,1.0
2025-02-28,1886.35,1886.35,1832.9,1832.9,248509,1886.35,1886.35,1832.9,1832.9,248509,0.0,1.0
2025-03-03,1864.88,1914.5,1851.82,1890.06,215210,1864.88,1914.5,1851.82,1890.06,215210,0.0,1.0
2025-03-04,1871.03,1919.6,1846.05,1848.59,247457,1871.03,1919.6,1846.05,1848.59,247457,0.0,1.0
2025-03-05,1873.01,1887.36,1856.515,1870.8,196918,1873.01,1887.36,1856.515,1870.8,196918,0.0,1.0
2025-03-06,1816.51,1874.65,1809.85,1833.73,183306,1816.51,1874.65,1809.85,1833.73,183306,0.0,1.0
2025-03-07,1834.13,1859.755,1767.2,1819.61,213628,1834.13,1859.755,1767.2,1819.61,213628,0.0,1.0
2025-03-10,1695.35,1790.61,1688.8,1790.61,278426,1695.35,1790.61,1688.8,1790.61,278426,0.0,1.0
2025-03-11,1722.85,1751.37,1676.855,1695.35,280418,1722.85,1751.37,1676.855,1695.35,280418,0.0,1.0
2025-03-12,1779.0,1792.16,1731.41,1756.02,266036,1779.0,1792.16,1731.41,1756.02,266036,0.0,1.0
2025-03-13,1743.54,1770.0,1720.58,1770.0,159298,1743.54,1770.0,1720.58,1770.0,159298,0.0,1.0
2025-03-14,1799.9,1814.68,1757.53,1759.0,145865,1799.9,1814.68,1757.53,1759.0,145865,0.0,1.0
2025-03-17,1845.85,1872.3125,1797.89,1797.89,200580,1845.85,1872.3125,1797.89,1797.89,200580,0.0,1.0
2025-03-18,1813.61,1851.44,1794.07,1836.77,131345,1813.61,1851.44,1794.07,1836.77,131345,0.0,1.0
2025-03-19,1872.99,1885.47,1824.93,1827.43,154320,1872.99,1885.47,1824.93,1827.43,154320,0.0,1.0
2025-03-20,1853.46,1880.085,1849.09,1849.96,141542,1853.46,1880.085,1849.09,1849.96,141542,0.0,1.0
2025-03-21,1853.29,1859.7,1818.35,1841.84,215995,1853.29,1859.7,1818.35,1841.84,215995,0.0,1.0
2025-03-24,1897.66,1906.92,1879.15,1886.54,166036,1897.66,1906.92,1879.15,1886.54,166036,0.0,1.0
2025-03-25,1919.64,1925.0,1893.28,1897.0,142984,1919.64,1925.0,1893.28,1897.0,142984,0.0,1.0
2025-03-26,1887.0,1919.64,1865.55,1919.64,128965,1887.0,1919.64,1865.55,1919.64,128965,0.0,1.0
2025-03-27,1872.28,1890.46,1849.9901,1886.72,88846,1872.28,1890.46,1849.9901,1886.72,88846,0.0,1.0
2025-03-28,1835.24,1874.09,1811.955,1874.09,140100,1835.24,1874.09,1811.955,1874.09,140100,0.0,1.0
2025-03-31,1844.16,1850.93,1784.61,1814.71,198380,1844.16,1850.93,1784.61,1814.71,198380,0.0,1.0
2025-04-01,1868.47,1872.63,1825.35,1835.1,129494,1868.47,1872.63,1825.35,1835.1,129494,0.0,1.0
2025-04-02,1889.89,1892.63,1824.51,1843.83,105416,1889.89,1892.63,1824.51,1843.83,105416,0.0,1.0
2025-04-03,1801.05,1853.5275,1797.88,1820.0,152529,1801.05,1853.5275,1797.88,1820.0,152529,0.0,1.0
2025-04-04,1673.98,1765.0,1673.59,1757.2,300865,1673.98,1765.0,1673.59,1757.2,300865,0.0,1.0
2025-04-07,1713.2,1769.41,1585.18,1612.9,334789,1713.2,1769.41,1585.18,1612.9,334789,0.0,1.0
2025-04-08,1677.11,1792.275,1642.64,1770.0,210284,1677.11,1792.275,1642.64,1770.0,210284,0.0,1.0
2025-04-09,1848.0,1870.8501,1662.12,1665.43,306584,1848.0,1870.8501,1662.12,1665.43,306584,0.0,1.0
2025-04-10,1850.06,1880.0,1799.085,1810.88,194429,1850.06,1880.0,1799.085,1810.88,194429,0.0,1.0
2025-04-11,1888.45,1902.855,1824.34,1831.88,230912,1888.45,1902.855,1824.34,1831.88,230912,0.0,1.0
2025-04-14,1932.74,1943.43,1892.02,1904.0,209548,1932.74,1943.43,1892.02,1904.0,209548,0.0,1.0
2025-04-15,1923.93,1957.17,1911.78,1935.0,221368,1923.93,1957.17,1911.78,1935.0,221368,0.0,1.0
2025-04-16,1899.78,1936.83,1882.29,1900.8,177238,1899.78,1936.83,1882.29,1900.8,177238,0.0,1.0
2025-04-17,1908.69,1931.0699,1888.27,1913.93,151094,1908.69,1931.0699,1888.27,1913.93,151094,0.0,1.0
2025-04-21,1816.08,1896.82,1791.23,1891.67,127154,1816.08,1896.82,1791.23,1891.67,127154,0.0,1.0
2025-04-22,1872.9,1886.48,1838.325,1848.92,116485,1872.9,1886.48,1838.325,1848.92,116485,0.0,1.0
2025-04-23,1926.06,1971.12,1919.0,1943.12,168376,1926.06,1971.12,1919.0,1943.12,168376,0.0,1.0
2025-04-24,1936.81,1951.925,1922.01,1940.03,181783,1936.81,1951.925,1922.01,1940.03,181783,0.0,1.0
2025-04-25,1952.31,1956.75,1885.62,1933.14,182431,1952.31,1956.75,1885.62,1933.14,182431,0.0,1.0
2025-04-28,1943.27,1955.7414,1920.09,1952.0,201315,1943.27,1955.7414,1920.09,1952.0,201315,0.0,1.0
2025-04-29,1961.5,1978.805,1946.58,1948.0,198576,1961.5,1978.805,1946.58,1948.0,198576,0.0,1.0
2025-04-30,1989.68,2016.78,1909.995,1909.995,270198,1989.68,2016.78,1909.995,1909.995,270198,0.0,1.0
2025-05-01,2001.68,2046.4499,1946.16,1999.63,197877,2001.68,2046.4499,1946.16,1999.63,197877,0.0,1.0
2025-05-02,2048.17,2072.52,2023.5,2025.5,204432,2048.17,2072.52,2023.5,2025.5,204432,0.0,1.0
2025-05-05,2080.41,2112.05,2037.92,2037.92,169957,2080.41,2112.05,2037.92,2037.92,169957,0.0,1.0
2025-05-06,2060.86,2090.0,2035.94,2053.56,116470,2060.86,2090.0,2035.94,2053.56,116470,0.0,1.0
2025-05-07,2095.03,2101.22,2056.81,2057.9,159962,2095.03,2101.22,2056.81,2057.9,159962,0.0,1.0
2025-05-08,2105.76,2129.6495,2089.53,2105.0,184961,2105.76,2129.6495,2089.53,2105.0,184961,0.0,1.0
2025-05-09,2088.22,2131.17,2083.64,2105.85,139170,2088.22,2131.17,2083.64,2105.85,139170,0.0,1.0
2025-05-12,2130.0,2150.86,2116.99,2150.86,182028,2130.0,2150.86,2116.99,2150.86,182028,0.0,1.0
2025-05-13,2136.03,2173.31,2131.63,2135.0,150910,2136.03,2173.31,2131.63,2135.0,150910,0.0,1.0
2025-05-14,2125.9,2169.9999,2113.06,2141.34,108221,2125.9,2169.9999,2113.06,2141.34,108221,0.0,1.0
2025-05-15,2180.44,2188.51,2139.59,2139.59,161856,2180.44,2188.51,2139.59,2139.59,161856,0.0,1.0
2025-05-16,2201.89,2210.93,2180.34,2193.44,163794,2201.89,2210.93,2180.34,2193.44,163794,0.0,1.0
2025-05-19,2206.01,2217.6,2178.79,2190.0,201876,2206.01,2217.6,2178.79,2190.0,201876,0.0,1.0
2025-05-20,2027.0,2199.92,1900.0,2191.76,579535,2027.0,2199.92,1900.0,2191.76,579535,0.0,1.0
2025-05-21,1707.94,1964.6,1658.035,1964.6,941747,1707.94,1964.6,1658.035,1964.6,941747,0.0,1.0
2025-05-22,1700.32,1800.0,1694.11,1720.205,609323,1700.32,1800.0,1694.11,1720.205,609323,0.0,1.0
2025-05-23,1694.36,1724.0746,1672.5,1690.705,290334,1694.36,1724.0746,1672.5,1690.705,290334,0.0,1.0
2025-05-27,1503.62,1739.21,1484.2901,1721.89,1000423,1503.62,1739.21,1484.2901,1721.89,1000423,0.0,1.0
2025-05-28,1619.94,1648.95,1525.0,1543.58,736051,1619.94,1648.95,1525.0,1543.58,736051,0.0,1.0
2025-05-29,1685.0,1688.79,1624.69,1645.0,558608,1685.0,1688.79,1624.69,1645.0,558608,0.0,1.0
2025-05-30,1726.28,1750.0,1675.6383,1683.08,446519,1726.28,1750.0,1675.6383,1683.08,446519,0.0,1.0
2025-06-02,1748.26,1751.285,1700.3306,1708.71,318930,1748.26,1751.285,1700.3306,1708.71,318930,0.0,1.0
2025-06-03,1741.55,1768.739,1721.415,1743.36,270908,1741.55,1768.739,1721.415,1743.36,270908,0.0,1.0
2025-06-04,1755.03,1764.6,1728.2668,1735.03,193563,1755.03,1764.6,1728.2668,1735.03,193563,0.0,1.0
2025-06-05,1771.9,1785.815,1742.94,1757.8,162031,1771.9,1785.815,1742.94,1757.8,162031,0.0,1.0
2025-06-06,1775.1,1783.0,1760.23,1781.03,176346,1775.1,1783.0,1760.23,1781.03,176346,0.0,1.0
2025-06-09,1749.41,1784.105,1720.73,1780.5,234892,1749.41,1784.105,1720.73,1780.5,234892,0.0,1.0
2025-06-10,1785.0,1788.71,1733.93,1752.91,198394,1785.0,1788.71,1733.93,1752.91,198394,0.0,1.0
2025-06-11,1805.0,1816.78,1779.83,1780.66,220288,1805.0,1816.78,1779.83,1780.66,220288,0.0,1.0
2025-06-12,1784.37,1840.623,1772.13,1819.54,217971,1784.37,1840.623,1772.13,1819.54,217971,0.0,1.0
2025-06-13,1784.57,1799.95,1746.6,1755.45,268948,1784.57,1799.95,1746.6,1755.45,268948,0.0,1.0
2025-06-16,1814.39,1833.78,1783.93,1783.93,185906,1814.39,1833.78,1783.93,1783.93,185906,0.0,1.0
2025-06-17,1776.94,1819.8017,1776.33,1799.95,208436,1776.94,1819.8017,1776.33,1799.95,208436,0.0,1.0
2025-06-18,1763.64,1811.8054,1760.87,1777.56,219907,1763.64,1811.8054,1760.87,1777.56,219907,0.0,1.0
2025-06-20,1804.82,1827.755,1782.4152,1802.75,261308,1804.82,1827.755,1782.4152,1802.75,261308,0.0,1.0
2025-06-23,1881.25,1893.03,1794.24,1806.96,260036,1881.25,1893.03,1794.24,1806.96,260036,0.0,1.0
2025-06-24,1926.52,1930.855,1873.53,1891.38,211656,1926.52,1930.855,1873.53,1891.38,211656,0.0,1.0
2025-06-25,1893.45,1940.6,1893.45,1925.44,185011,1893.45,1940.6,1893.45,1925.44,185011,0.0,1.0
2025-06-26,1815.84,1896.03,1780.505,1896.03,320001,1815.84,1896.03,1780.505,1896.03,320001,0.0,1.0
2025-06-27,1816.26,1880.93,1731.8039,1820.0,446035,1816.26,1880.93,1731.8039,1820.0,446035,0.0,1.0
2025-06-30,1827.96,1834.21,1795.93,1822.81,296129,1827.96,1834.21,1795.93,1822.81,296129,0.0,1.0
2025-07-01,1843.18,1846.3,1801.721,1806.42,185467,1843.18,1846.3,1801.721,1806.42,185467,0.0,1.0
2025-07-02,1842.78,1847.41,1811.97,1825.34,177330,1842.78,1847.41,1811.97,1825.34,177330,0.0,1.0
2025-07-03,1855.38,1866.595,1825.01,1825.01,88775,1855.38,1866.595,1825.01,1825.01,88775,0.0,1.0
2025-07-07,1869.83,1905.325,1850.63,1863.69,191631,1869.83,1905.325,1850.63,1863.69,191631,0.0,1.0
2025-07-08,1703.17,1894.91,1520.0,1878.86,1366073,1703.17,1894.91,1520.0,1878.86,1366073,0.0,1.0
2025-07-09,1591.73,1694.0,1587.07,1665.005,665459,1591.73,1694.0,1587.07,1665.005,665459,0.0,1.0
2025-07-10,1584.38,1635.3,1574.81,1591.89,566383,1584.38,1635.3,1574.81,1591.89,566383,0.0,1.0
2025-07-11,1544.23,1597.96,1535.0,1581.08,379837,1544.23,1597.96,1535.0,1581.08,379837,0.0,1.0
2025-07-14,1547.02,1567.2,1500.05,1540.67,393795,1547.02,1567.2,1500.05,1540.67,393795,0.0,1.0
2025-07-15,1507.15,1550.25,1477.115,1544.2,623744,1507.15,1550.25,1477.115,1544.2,623744,0.0,1.0
2025-07-16,1536.75,1546.035,1484.8,1512.9,450207,1536.75,1546.035,1484.8,1512.9,450207,0.0,1.0
2025-07-17,1525.29,1563.755,1521.53,1538.53,291847,1525.29,1563.755,1521.53,1538.53,291847,0.0,1.0
2025-07-18,1541.62,1544.42,1520.75,1533.39,190046,1541.62,1544.42,1520.75,1533.39,190046,0.0,1.0
2025-07-21,1531.09,1568.0,1531.09,1545.73,252706,1531.09,1568.0,1531.09,1545.73,252706,0.0,1.0
2025-07-22,1531.63,1547.19,1512.6339,1530.0,313617,1531.63,1547.19,1512.6339,1530.0,313617,0.0,1.0
2025-07-23,1531.26,1543.945,1512.25,1525.0,248581,1531.26,1543.945,1512.25,1525.0,248581,0.0,1.0
2025-07-24,1535.8,1553.5969,1527.53,1536.07,220123,1535.8,1553.5969,1527.53,1536.07,220123,0.0,1.0
2025-07-25,1532.52,1561.24,1529.44,1540.0,134062,1532.52,1561.24,1529.44,1540.0,134062,0.0,1.0
2025-07-28,1513.73,1536.96,1510.9301,1529.51,187567,1513.73,1536.96,1510.9301,1529.51,187567,0.0,1.0
2025-07-29,1505.06,1535.0,1494.01,1528.47,276477,1505.06,1535.0,1494.01,1528.47,276477,0.0,1.0
2025-07-30,1527.8,1540.2425,1501.94,1507.83,272980,1527.8,1540.2425,1501.94,1507.83,272980,0.0,1.0
2025-07-31,1436.72,1527.5,1354.4746,1512.0,892879,1436.72,1527.5,1354.4746,1512.0,892879,0.0,1.0
2025-08-01,1381.07,1430.21,1350.0,1425.0,798791,1381.07,1430.21,1350.0,1425.0,798791,0.0,1.0
2025-08-04,1360.99,1401.87,1348.1,1400.0,330076,1360.99,1401.87,1348.1,1400.0,330076,0.0,1.0
2025-08-05,1343.12,1376.235,1336.5,1368.88,418498,1343.12,1376.235,1336.5,1368.88,418498,0.0,1.0
2025-08-06,1393.61,1393.63,1336.03,1342.14,368804,1393.61,1393.63,1336.03,1342.14,368804,0.0,1.0
2025-08-07,1333.62,1393.61,1333.62,1393.5,376229,1333.62,1393.61,1333.62,1393.5,376229,0.0,1.0
2025-08-08,1320.88,1349.22,1313.694,1330.65,308708,1320.88,1349.22,1313.694,1330.65,308708,0.0,1.0
2025-08-11,1311.26,1329.715,1305.15,1314.12,262516,1311.26,1329.715,1305.15,1314.12,262516,0.0,1.0
2025-08-12,1318.7,1327.2273,1301.01,1315.16,191630,1318.7,1327.2273,1301.01,1315.16,191630,0.0,1.0
2025-08-13,1335.29,1335.3,1310.0001,1326.82,481790,1335.29,1335.3,1310.0001,1326.82,481790,0.0,1.0
2025-08-14,1318.18,1334.9369,1300.0,1327.52,461165,1318.18,1334.9369,1300.0,1327.52,461165,0.0,1.0
2025-08-15,1343.16,1351.885,1325.0801,1332.33,217889,1343.16,1351.885,1325.0801,1332.33,217889,0.0,1.0
2025-08-18,1350.14,1378.26,1348.41,1351.74,204554,1350.14,1378.26,1348.41,1351.74,204554,0.0,1.0
2025-08-19,1384.93,1400.5,1350.09,1352.29,365993,1384.93,1400.5,1350.09,1352.29,365993,0.0,1.0
2025-08-20,1344.11,1401.79,1335.0,1382.18,481513,1344.11,1401.79,1335.0,1382.18,481513,0.0,1.0
2025-08-21,1361.72,1366.52,1331.5135,1340.0,224419,1361.72,1366.52,1331.5135,1340.0,224419,0.0,1.0
2025-08-22,1415.9,1436.12,1367.0,1367.0,275789,1415.9,1436.12,1367.0,1367.0,275789,0.0,1.0
2025-08-25,1423.87,1433.53,1407.0,1416.32,213211,1423.87,1433.53,1407.0,1416.32,213211,0.0,1.0
2025-08-26,1420.13,1431.1699,1411.47,1421.47,468754,1420.13,1431.1699,1411.47,1421.47,468754,0.0,1.0
2025-08-27,1419.37,1425.0,1395.6,1415.65,306303,1419.37,1425.0,1395.6,1415.65,306303,0.0,1.0
2025-08-28,1506.37,1506.925,1416.0,1418.0,367346,1506.37,1506.925,1416.0,1418.0,367346,0.0,1.0
2025-08-29,1521.64,1530.03,1490.63,1508.11,650896,1521.64,1530.03,1490.63,1508.11,650896,0.0,1.0
2025-09-02,1504.88,1525.415,1481.22,1505.0,334499,1504.88,1525.415,1481.22,1505.0,334499,0.0,1.0
2025-09-03,1520.75,1523.2,1481.28,1481.28,331178,1520.75,1523.2,1481.28,1481.28,331178,0.0,1.0
2025-09-04,1518.92,1536.175,1500.0001,1530.0,353099,1518.92,1536.175,1500.0001,1530.0,353099,0.0,1.0
2025-09-05,1531.99,1559.3683,1520.0,1537.96,194847,1531.99,1559.3683,1520.0,1537.96,194847,0.0,1.0
2025-09-08,1538.2,1542.51,1523.8,1534.74,299969,1538.2,1542.51,1523.8,1534.74,299969,0.0,1.0
2025-09-09,1546.56,1553.8,1531.065,1545.35,218325,1546.56,1553.8,1531.065,1545.35,218325,0.0,1.0
2025-09-10,1530.36,1554.41,1522.25,1537.27,435967,1530.36,1554.41,1522.25,1537.27,435967,0.0,1.0
2025-09-11,1596.56,1598.0,1529.6425,1544.79,300516,1596.56,1598.0,1529.6425,1544.79,300516,0.0,1.0
2025-09-12,1544.05,1593.29,1511.035,1590.48,224449,1544.05,1593.29,1511.035,1590.48,224449,0.0,1.0
2025-09-15,1555.21,1562.0,1548.23,1553.03,169767,1555.21,1562.0,1548.23,1553.03,169767,0.0,1.0
2025-09-16,1553.54,1563.05,1549.16,1560.0,165191,1553.54,1563.05,1549.16,1560.0,165191,0.0,1.0
2025-09-17,1551.83,1602.92,1551.52,1559.56,360952,1551.83,1602.92,1551.52,1559.56,360952,0.0,1.0
2025-09-18,1522.1,1589.8833,1505.97,1565.63,272222,1522.1,1589.8833,1505.97,1565.63,272222,0.0,1.0
2025-09-19,1477.21,1543.99,1464.8,1533.33,520352,1477.21,1543.99,1464.8,1533.33,520352,0.0,1.0
2025-09-22,1538.95,1546.5975,1460.91,1475.0,298432,1538.95,1546.5975,1460.91,1475.0,298432,0.0,1.0
2025-09-23,1534.77,1550.65,1515.555,1548.68,163057,1534.77,1550.65,1515.555,1548.68,163057,0.0,1.0
2025-09-24,1543.18,1556.59,1526.815,1527.62,136602,1543.18,1556.59,1526.815,1527.62,136602,0.0,1.0
2025-09-25,1548.36,1553.19,1516.3225,1533.61,173743,1548.36,1553.19,1516.3225,1533.61,173743,0.0,1.0
2025-09-26,1518.78,1562.2,1511.55,1542.99,199014,1518.78,1562.2,1511.55,1542.99,199014,0.0,1.0
2025-09-29,1525.44,1542.25,1520.21,1521.05,144367,1525.44,1542.25,1520.21,1521.05,144367,0.0,1.0
2025-09-30,1496.53,1523.94,1488.4,1523.5,262263,1496.53,1523.94,1488.4,1523.5,262263,0.0,1.0
2025-10-01,1512.71,1535.0,1484.23,1506.31,238689,1512.71,1535.0,1484.23,1506.31,238689,0.0,1.0
2025-10-02,1784.68,1998.01,1692.325,1785.5,1710152,1784.68,1998.01,1692.325,1785.5,1710152,0.0,1.0
2025-10-03,1850.65,1880.16,1786.83,1786.87,598558,1850.65,1880.16,1786.83,1786.87,598558,0.0,1.0
2025-10-06,1850.18,1886.28,1829.12,1862.12,482292,1850.18,1886.28,1829.12,1862.12,482292,0.0,1.0
2025-10-07,1879.55,1881.21,1825.0,1841.79,363062,1879.55,1881.21,1825.0,1841.79,363062,0.0,1.0
2025-10-08,1695.01,1835.93,1688.69,1821.385,771197,1695.01,1835.93,1688.69,1821.385,771197,0.0,1.0
2025-10-09,1708.77,1730.225,1672.66,1693.395,322138,1708.77,1730.225,1672.66,1693.395,322138,0.0,1.0
2025-10-10,1665.21,1723.57,1652.14,1716.89,297716,1665.21,1723.57,1652.14,1716.89,297716,0.0,1.0
2025-10-13,1649.99,1716.1199,1648.31,1658.15,288559,1649.99,1716.1199,1648.31,1658.15,288559,0.0,1.0
2025-10-14,1649.51,1655.81,1581.48,1641.71,403742,1649.51,1655.81,1581.48,1641.71,403742,0.0,1.0
2025-10-15,1636.65,1652.89,1611.935,1641.28,273383,1636.65,1652.89,1611.935,1641.28,273383,0.0,1.0
2025-10-16,1620.14,1642.01,1607.5,1622.29,287658,1620.14,1642.01,1607.5,1622.29,287658,0.0,1.0
2025-10-17,1616.0,1638.75,1604.335,1624.63,256520,1616.0,1638.75,1604.335,1624.63,256520,0.0,1.0
2025-10-20,1620.39,1653.15,1617.34,1630.09,160848,1620.39,1653.15,1617.34,1630.09,160848,0.0,1.0
2025-10-21,1565.83,1623.41,1564.6,1623.41,397147,1565.83,1623.41,1564.6,1623.41,397147,0.0,1.0
2025-10-22,1573.94,1594.93,1548.775,1560.5,395466,1573.94,1594.93,1548.775,1560.5,395466,0.0,1.0
2025-10-23,1615.36,1628.74,1572.76,1575.0,331055,1615.36,1628.74,1572.76,1575.0,331055,0.0,1.0
2025-10-24,1667.0,1669.18,1624.5,1627.17,189389,1667.0,1669.18,1624.5,1627.17,189389,0.0,1.0
2025-10-27,1685.09,1696.34,1673.75,1676.97,216079,1685.09,1696.34,1673.75,1676.97,216079,0.0,1.0
2025-10-28,1666.64,1682.76,1660.04,1680.0,184262,1666.64,1682.76,1660.04,1680.0,184262,0.0,1.0
2025-10-29,1566.9,1649.92,1565.0,1647.87,261501,1566.9,1649.92,1565.0,1647.87,261501,0.0,1.0
2025-10-30,1585.36,1626.555,1561.61,1569.325,250240,1585.36,1626.555,1561.61,1569.325,250240,0.0,1.0
2025-10-31,1659.53,1671.0,1566.64,1566.64,311407,1659.53,1671.0,1566.64,1566.64,311407,0.0,1.0
2025-11-03,1650.51,1664.66,1619.215,1653.0,248274,1650.51,1664.66,1619.215,1653.0,248274,0.0,1.0
2025-11-04,1606.1,1656.95,1591.66,1636.0,266125,1606.1,1656.95,1591.66,1636.0,266125,0.0,1.0
2025-11-05,1629.2,1638.44,1591.22,1598.4,228913,1629.2,1638.44,1591.22,1598.4,228913,0.0,1.0
2025-11-06,1674.8,1768.2,1668.92,1685.0,408354,1674.8,1768.2,1668.92,1685.0,408354,0.0,1.0
2025-11-07,1740.0,1740.63,1646.5,1646.5,252183,1740.0,1740.63,1646.5,1646.5,252183,0.0,1.0
2025-11-10,1756.34,1807.0,1725.0,1745.5,277996,1756.34,1807.0,1725.0,1745.5,277996,0.0,1.0
2025-11-11,1797.69,1835.0,1755.72,1755.72,276426,1797.69,1835.0,1755.72,1755.72,276426,0.0,1.0
2025-11-12,1777.91,1834.33,1773.46,1805.77,219889,1777.91,1834.33,1773.46,1805.77,219889,0.0,1.0
2025-11-13,1737.27,1791.35,1736.25,1776.0,139122,1737.27,1791.35,1736.25,1776.0,139122,0.0,1.0
2025-11-14,1741.37,1760.79,1691.37,1719.64,118015,1741.37,1760.79,1691.37,1719.64,118015,0.0,1.0
2025-11-17,1760.25,1768.25,1732.975,1750.23,187763,1760.25,1768.25,1732.975,1750.23,187763,0.0,1.0
2025-11-18,1724.97,1761.69,1719.99,1760.25,173476,1724.97,1761.69,1719.99,1760.25,173476,0.0,1.0
2025-11-19,1736.16,1748.11,1702.75,1722.46,124600,1736.16,1748.11,1702.75,1722.46,124600,0.0,1.0
2025-11-20,1720.55,1780.965,1709.33,1750.0,140564,1720.55,1780.965,1709.33,1750.0,140564,0.0,1.0
2025-11-21,1788.2,1820.9,1721.6,1724.85,301112,1788.2,1820.9,1721.6,1724.85,301112,0.0,1.0
2025-11-24,1748.25,1794.18,1724.48,1787.0,278887,1748.25,1794.18,1724.48,1787.0,278887,0.0,1.0
2025-11-25,1810.0,1820.745,1737.78,1745.0,195535,1810.0,1820.745,1737.78,1745.0,195535,0.0,1.0
2025-11-26,1797.27,1835.0,1793.79,1817.925,112539,1797.27,1835.0,1793.79,1817.925,112539,0.0,1.0